{"status":"ok","report":{"price_analysis":{"current":23250.0,"change_1d":0.0,"change_7d":-1.3,"change_30d":6.2,"high_30d":25000.0,"low_30d":20850.0,"position_in_range":58.0,"support":21265.0,"resistance":24585.0},"summary":"네오팜(092730)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 3726.01억. 현재가 23,250원, 전일 대비 +0.0%, 30일 +6.2%. PER 12.2배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 4.69만, 기관 순매수 5.43만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.2배입니다. ROE 4.2%입니다. 시가총액 3726.01억. 매출 1483.89억, 영업이익 324.77억.","grade":"C","comment":"PER 12.16배, ROE 4.18%","per":12.16,"pbr":1.85,"roe":4.18,"eps":1912.1899999999998,"revenue":148388714505.0,"operating_income":32476707221.0,"net_income":30648613880.0,"market_cap":372601291500,"profit_margin":20.65,"roa":3.72,"operating_margin":21.89,"gross_margin":67.87,"debt_ratio":0.12539237584403332,"total_assets":226230032160.0,"total_equity":201023249327.0,"total_debt":25206782833.0,"dividend_yield":3.96,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.9로 중립 구간입니다. MACD(85.54)가 시그널선(88.00)을 하회합니다(데드크로스). 현재가가 SMA20(23122)과 SMA60(22632) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 22104~24141 (현재 위치 56%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 49","rsi_14":48.93617021276595,"macd":85.53558937194248,"macd_signal":88.00480457936283,"sma_20":23122.5,"sma_60":22632.5,"bb_upper":24141.065167281897,"bb_lower":22103.934832718103,"atr_14":1210.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.69만, 기관 순매수 5.43만. 30일 누적: 외국인 -22.45만, 기관 33.33만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-46910.0,"institutional_flow":54285.0,"data":[{"date":"2026-10-23","foreign_net":-15799.0,"institution_net":17021.0,"retail_net":-1222.0},{"date":"2026-10-22","foreign_net":-4609.0,"institution_net":7832.0,"retail_net":-3223.0},{"date":"2026-10-21","foreign_net":-4106.0,"institution_net":1838.0,"retail_net":2268.0},{"date":"2026-10-20","foreign_net":-6111.0,"institution_net":3536.0,"retail_net":2575.0},{"date":"2026-10-19","foreign_net":-16285.0,"institution_net":24058.0,"retail_net":-7773.0},{"date":"2026-10-16","foreign_net":803.0,"institution_net":24321.0,"retail_net":-25124.0},{"date":"2026-10-15","foreign_net":7917.0,"institution_net":13188.0,"retail_net":-21105.0},{"date":"2026-10-14","foreign_net":-10250.0,"institution_net":6187.0,"retail_net":4063.0},{"date":"2026-10-13","foreign_net":13828.0,"institution_net":17948.0,"retail_net":-31776.0},{"date":"2026-10-12","foreign_net":-811.0,"institution_net":179.0,"retail_net":632.0},{"date":"2026-10-08","foreign_net":-16739.0,"institution_net":124.0,"retail_net":16615.0},{"date":"2026-10-07","foreign_net":10377.0,"institution_net":14396.0,"retail_net":-24773.0},{"date":"2026-10-06","foreign_net":3296.0,"institution_net":-12374.0,"retail_net":9078.0},{"date":"2026-10-02","foreign_net":1143.0,"institution_net":8049.0,"retail_net":-9192.0},{"date":"2026-10-01","foreign_net":-8587.0,"institution_net":12533.0,"retail_net":-3946.0},{"date":"2026-09-30","foreign_net":-24825.0,"institution_net":6862.0,"retail_net":17963.0},{"date":"2026-09-29","foreign_net":-5670.0,"institution_net":21743.0,"retail_net":-16073.0},{"date":"2026-09-28","foreign_net":6875.0,"institution_net":549.0,"retail_net":-7424.0},{"date":"2026-09-23","foreign_net":-9416.0,"institution_net":17620.0,"retail_net":-8204.0},{"date":"2026-09-22","foreign_net":-27598.0,"institution_net":18022.0,"retail_net":9576.0},{"date":"2026-09-21","foreign_net":-23453.0,"institution_net":26221.0,"retail_net":-2768.0},{"date":"2026-09-18","foreign_net":-14439.0,"institution_net":20507.0,"retail_net":-6068.0},{"date":"2026-09-17","foreign_net":-31610.0,"institution_net":22137.0,"retail_net":9473.0},{"date":"2026-09-16","foreign_net":-16288.0,"institution_net":17568.0,"retail_net":-1280.0},{"date":"2026-09-15","foreign_net":-20755.0,"institution_net":24142.0,"retail_net":-3387.0},{"date":"2026-09-14","foreign_net":-20345.0,"institution_net":17088.0,"retail_net":3257.0},{"date":"2026-09-11","foreign_net":-27085.0,"institution_net":23016.0,"retail_net":4069.0},{"date":"2026-09-10","foreign_net":3807.0,"institution_net":-1322.0,"retail_net":-2485.0},{"date":"2026-09-09","foreign_net":2327.0,"institution_net":-1640.0,"retail_net":-687.0},{"date":"2026-09-08","foreign_net":29949.0,"institution_net":-18032.0,"retail_net":-11917.0}],"periods":{"d1":{"foreign_net":-15799.0,"institution_net":17021.0,"retail_net":-1222.0},"d3":{"foreign_net":-24514.0,"institution_net":26691.0,"retail_net":-2177.0},"d7":{"foreign_net":-38190.0,"institution_net":91794.0,"retail_net":-53604.0},"d14":{"foreign_net":-37346.0,"institution_net":126303.0,"retail_net":-88957.0},"d30":{"foreign_net":-224459.0,"institution_net":333317.0,"retail_net":-108858.0}}},"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 12.16x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +20.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.3,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.5,"unit":"%","percentile":65,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":21.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.9,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.2,"unit":"%","percentile":61,"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":"B","percentile":84,"summary":"유동비율 7.5x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":7.53,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":292.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.38,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +20.3%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.36,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":67.87,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":21.89,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":20.65,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 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 20% 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 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.16,"current_pbr":1.85,"per_5y_high":10.58,"per_5y_low":7.91,"per_5y_avg":9.39,"per_percentile":100.0,"pbr_5y_high":1.24,"pbr_5y_low":0.85,"pbr_5y_avg":1.09,"pbr_percentile":100.0,"per_5y_median":9.54,"pbr_5y_median":1.17,"history":[{"quarter":"2024-Q2","per":10.58,"pbr":1.2},{"quarter":"2024-Q3","per":9.7,"pbr":1.05},{"quarter":"2024-Q4","per":7.91,"pbr":0.85},{"quarter":"2025-Q1","per":8.39,"pbr":0.95},{"quarter":"2025-Q2","per":8.72,"pbr":1.0},{"quarter":"2025-Q3","per":9.78,"pbr":1.19},{"quarter":"2025-Q4","per":10.58,"pbr":1.24},{"quarter":"2026-Q1","per":9.27,"pbr":1.17},{"quarter":"2026-Q2","per":9.54,"pbr":1.2},{"quarter":"현재","per":12.16,"pbr":1.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15131.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13518.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11384.6855,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12604.8174,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13757.6963,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16966.5449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18240.0,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.58,"eps":1430.59,"close":15131.0,"source":"reported"},{"date":"2024-07","per":9.18,"eps":1430.59,"close":13134.0,"source":"reported"},{"date":"2024-08","per":7.77,"eps":1430.59,"close":11112.0,"source":"reported"},{"date":"2024-09","per":9.7,"eps":1393.44,"close":13518.0,"source":"reported"},{"date":"2024-10","per":8.47,"eps":1393.44,"close":11806.68,"source":"reported"},{"date":"2024-11","per":7.94,"eps":1393.44,"close":11057.34,"source":"reported"},{"date":"2024-12","per":7.91,"eps":1439.03,"close":11384.69,"source":"reported"},{"date":"2025-01","per":7.39,"eps":1439.03,"close":10635.31,"source":"reported"},{"date":"2025-02","per":7.72,"eps":1439.03,"close":11106.07,"source":"reported"},{"date":"2025-03","per":8.39,"eps":1502.97,"close":12604.82,"source":"reported"},{"date":"2025-04","per":8.78,"eps":1502.97,"close":13190.86,"source":"reported"},{"date":"2025-05","per":9.12,"eps":1502.97,"close":13709.66,"source":"reported"},{"date":"2025-06","per":8.72,"eps":1576.85,"close":13757.7,"source":"reported"},{"date":"2025-07","per":11.27,"eps":1576.85,"close":17773.56,"source":"reported"},{"date":"2025-08","per":11.62,"eps":1576.85,"close":18330.79,"source":"reported"},{"date":"2025-09","per":9.78,"eps":1734.3,"close":16966.54,"source":"reported"},{"date":"2025-10","per":9.48,"eps":1734.3,"close":16447.75,"source":"reported"},{"date":"2025-11","per":10.82,"eps":1734.3,"close":18763.12,"source":"reported"},{"date":"2025-12","per":10.58,"eps":1735.89,"close":18370.0,"source":"reported"},{"date":"2026-01","per":10.77,"eps":1735.89,"close":18700.0,"source":"reported"},{"date":"2026-02","per":10.89,"eps":1735.89,"close":18900.0,"source":"reported"},{"date":"2026-03","per":9.27,"eps":1828.68,"close":16950.0,"source":"reported"},{"date":"2026-04","per":11.16,"eps":1828.68,"close":20400.0,"source":"reported"},{"date":"2026-05","per":9.74,"eps":1828.68,"close":17820.0,"source":"reported"},{"date":"2026-06","per":9.54,"eps":1912.19,"close":18240.0,"source":"reported"},{"date":"2026-07","per":10.0,"eps":1912.19,"close":19120.0,"source":"reported"},{"date":"2026-08","per":13.1,"eps":1912.19,"close":25050.0,"source":"reported"},{"date":"2026-09","per":12.16,"eps":1912.19,"close":23250.0,"source":"reported"},{"date":"2026-10","per":12.0,"eps":1912.19,"close":22950.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.79,"std":1.46,"upper_1sd":11.25,"lower_1sd":8.33,"current":12.0,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.96,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":82,"summary":"배당성향 48%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":48.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.96,"summary":"배당수익률 3.96%","metrics":[{"name":"배당수익률","value":3.96,"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":"12.2배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:56.283697+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.041812105590470494,"dividend_yield":null,"eps":524.41,"revenue":43571648895.0,"operating_income":9789095195.0,"net_income":8405205327.0,"market_cap":null,"profit_margin":0.19290537632062227,"operating_margin":0.2246666225230538,"roa":0.03715335778697791,"gross_margin":0.678728457425756,"total_equity":201023249327.0,"total_assets":226230032160.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.9,"pbr":1.51,"roe":0.044892272216140026,"dividend_yield":3.96,"eps":538.06,"revenue":36223935831.0,"operating_income":8704195880.0,"net_income":8624099001.0,"market_cap":303200000000.0,"profit_margin":0.23807735971140942,"operating_margin":0.2402885186360963,"roa":0.03826971369234346,"gross_margin":0.666797126289333,"total_equity":192106538058.0,"total_assets":225350497010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.034603565466118466,"dividend_yield":null,"eps":421.76,"revenue":36397098077.0,"operating_income":7215091888.0,"net_income":6760029931.0,"market_cap":null,"profit_margin":0.185729914970111,"operating_margin":0.1982326138401498,"roa":0.031036252467173307,"gross_margin":0.6613293249939224,"total_equity":195356456479.0,"total_assets":217810766237.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03640726977860276,"dividend_yield":null,"eps":427.96,"revenue":32196031702.0,"operating_income":6768324258.0,"net_income":6859279621.0,"market_cap":null,"profit_margin":0.21304736200063765,"operating_margin":0.21022231312996115,"roa":0.03307664349823825,"gross_margin":0.638816217798741,"total_equity":188404119911.0,"total_assets":207375322752.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03891065025640042,"dividend_yield":null,"eps":440.9,"revenue":31982006218.0,"operating_income":7010729640.0,"net_income":7066811995.0,"market_cap":null,"profit_margin":0.2209621231022925,"operating_margin":0.219208563471989,"roa":0.035886631080505334,"gross_margin":0.6569322113437406,"total_equity":181616394186.0,"total_assets":196920462641.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04086727359588047,"dividend_yield":null,"eps":445.27,"revenue":31608960291.0,"operating_income":7780423580.0,"net_income":7136756769.0,"market_cap":null,"profit_margin":0.22578271171519818,"operating_margin":0.24614614047319092,"roa":0.03552127711015518,"gross_margin":0.6523008345791971,"total_equity":174632563933.0,"total_assets":200914982501.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03807287680632835,"dividend_yield":null,"eps":420.17,"revenue":34026815430.0,"operating_income":6671718254.0,"net_income":6734514590.0,"market_cap":null,"profit_margin":0.19791786286478236,"operating_margin":0.19607236732820518,"roa":0.034995347562808234,"gross_margin":0.693330284684828,"total_equity":176884836527.0,"total_assets":192440283038.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025428453280088595,"dividend_yield":null,"eps":270.51,"revenue":26150576680.0,"operating_income":5083231435.0,"net_income":4335721734.0,"market_cap":null,"profit_margin":0.16579832204296918,"operating_margin":0.19438314868549966,"roa":0.023596183688541092,"gross_margin":0.6110229728593504,"total_equity":170506703111.0,"total_assets":183746735965.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03541910973502681,"dividend_yield":null,"eps":367.02,"revenue":30620977220.0,"operating_income":6106596242.0,"net_income":5882554143.0,"market_cap":null,"profit_margin":0.1921086352253261,"operating_margin":0.19942525668356184,"roa":0.03233536936494276,"gross_margin":0.5609709433695206,"total_equity":166084189778.0,"total_assets":181923208503.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.038139533570277454,"dividend_yield":null,"eps":381.33,"revenue":28215374365.0,"operating_income":6791868434.0,"net_income":6111961135.0,"market_cap":null,"profit_margin":0.2166181123785348,"operating_margin":0.24071516280943026,"roa":0.03333465184045848,"gross_margin":0.6119675805336422,"total_equity":160252645034.0,"total_assets":183351581539.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.037517467859107416,"dividend_yield":null,"eps":374.58,"revenue":27213193762.0,"operating_income":6933639640.0,"net_income":6003768574.0,"market_cap":null,"profit_margin":0.22061977092830432,"operating_margin":0.2547896325818988,"roa":0.03383195471081804,"gross_margin":0.6415956919536815,"total_equity":160025953685.0,"total_assets":177458518886.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03201871313132445,"dividend_yield":null,"eps":307.66,"revenue":21808048917.0,"operating_income":5060789516.0,"net_income":4931193914.0,"market_cap":null,"profit_margin":0.22611806919398428,"operating_margin":0.2320606274894665,"roa":0.02913326184726438,"gross_margin":0.6759120973683022,"total_equity":154009747168.0,"total_assets":169263364324.0}],"current_price":23250.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15336.0},{"date":"2016-10-25","close":14542.0},{"date":"2016-10-26","close":14747.0},{"date":"2016-10-27","close":15208.0},{"date":"2016-10-28","close":14927.0},{"date":"2016-10-31","close":14670.0},{"date":"2016-11-01","close":14952.0},{"date":"2016-11-02","close":14235.0},{"date":"2016-11-03","close":14286.0},{"date":"2016-11-04","close":14491.0},{"date":"2016-11-07","close":14517.0},{"date":"2016-11-08","close":14978.0},{"date":"2016-11-09","close":15106.0},{"date":"2016-11-10","close":15387.0},{"date":"2016-11-11","close":14952.0},{"date":"2016-11-14","close":14619.0},{"date":"2016-11-15","close":14466.0},{"date":"2016-11-16","close":14850.0},{"date":"2016-11-17","close":14952.0},{"date":"2016-11-18","close":14850.0},{"date":"2016-11-21","close":14517.0},{"date":"2016-11-22","close":14747.0},{"date":"2016-11-23","close":14286.0},{"date":"2016-11-24","close":14286.0},{"date":"2016-11-25","close":14261.0},{"date":"2016-11-28","close":14030.0},{"date":"2016-11-29","close":14030.0},{"date":"2016-11-30","close":14133.0},{"date":"2016-12-01","close":13723.0},{"date":"2016-12-02","close":12853.0},{"date":"2016-12-05","close":12801.0},{"date":"2016-12-06","close":12981.0},{"date":"2016-12-07","close":12750.0},{"date":"2016-12-08","close":13006.0},{"date":"2016-12-09","close":13288.0},{"date":"2016-12-12","close":13313.0},{"date":"2016-12-13","close":13493.0},{"date":"2016-12-14","close":13441.0},{"date":"2016-12-15","close":13749.0},{"date":"2016-12-16","close":13800.0},{"date":"2016-12-19","close":13185.0},{"date":"2016-12-20","close":13109.0},{"date":"2016-12-21","close":12750.0},{"date":"2016-12-22","close":12725.0},{"date":"2016-12-23","close":13057.0},{"date":"2016-12-26","close":13365.0},{"date":"2016-12-27","close":13313.0},{"date":"2016-12-28","close":13006.0},{"date":"2016-12-29","close":13365.0},{"date":"2017-01-02","close":12827.0},{"date":"2017-01-03","close":12699.0},{"date":"2017-01-04","close":12648.0},{"date":"2017-01-05","close":13237.0},{"date":"2017-01-06","close":13390.0},{"date":"2017-01-09","close":13390.0},{"date":"2017-01-10","close":13057.0},{"date":"2017-01-11","close":13032.0},{"date":"2017-01-12","close":12955.0},{"date":"2017-01-13","close":12955.0},{"date":"2017-01-16","close":12981.0},{"date":"2017-01-17","close":12801.0},{"date":"2017-01-18","close":12494.0},{"date":"2017-01-19","close":12545.0},{"date":"2017-01-20","close":12545.0},{"date":"2017-01-23","close":12315.0},{"date":"2017-01-24","close":12750.0},{"date":"2017-01-25","close":12417.0},{"date":"2017-01-26","close":12443.0},{"date":"2017-01-31","close":12187.0},{"date":"2017-02-01","close":11956.0},{"date":"2017-02-02","close":11777.0},{"date":"2017-02-03","close":11777.0},{"date":"2017-02-06","close":12033.0},{"date":"2017-02-07","close":12392.0},{"date":"2017-02-08","close":12136.0},{"date":"2017-02-09","close":11931.0},{"date":"2017-02-10","close":11956.0},{"date":"2017-02-13","close":12289.0},{"date":"2017-02-14","close":13083.0},{"date":"2017-02-15","close":13109.0},{"date":"2017-02-16","close":12699.0},{"date":"2017-02-17","close":12904.0},{"date":"2017-02-20","close":13211.0},{"date":"2017-02-21","close":13057.0},{"date":"2017-02-22","close":13006.0},{"date":"2017-02-23","close":12750.0},{"date":"2017-02-24","close":13109.0},{"date":"2017-02-27","close":13416.0},{"date":"2017-02-28","close":13006.0},{"date":"2017-03-02","close":12392.0},{"date":"2017-03-03","close":11854.0},{"date":"2017-03-06","close":11700.0},{"date":"2017-03-07","close":11956.0},{"date":"2017-03-08","close":11956.0},{"date":"2017-03-09","close":11931.0},{"date":"2017-03-10","close":11828.0},{"date":"2017-03-13","close":12033.0},{"date":"2017-03-14","close":12392.0},{"date":"2017-03-15","close":12187.0},{"date":"2017-03-16","close":12341.0},{"date":"2017-03-17","close":12699.0},{"date":"2017-03-20","close":12622.0},{"date":"2017-03-21","close":12315.0},{"date":"2017-03-22","close":12238.0},{"date":"2017-03-23","close":12187.0},{"date":"2017-03-24","close":12469.0},{"date":"2017-03-27","close":12238.0},{"date":"2017-03-28","close":12341.0},{"date":"2017-03-29","close":12238.0},{"date":"2017-03-30","close":12187.0},{"date":"2017-03-31","close":12187.0},{"date":"2017-04-03","close":12699.0},{"date":"2017-04-04","close":12904.0},{"date":"2017-04-05","close":12929.0},{"date":"2017-04-06","close":12622.0},{"date":"2017-04-07","close":12673.0},{"date":"2017-04-10","close":12110.0},{"date":"2017-04-11","close":12110.0},{"date":"2017-04-12","close":12315.0},{"date":"2017-04-13","close":12341.0},{"date":"2017-04-14","close":12289.0},{"date":"2017-04-17","close":12622.0},{"date":"2017-04-18","close":12545.0},{"date":"2017-04-19","close":12597.0},{"date":"2017-04-20","close":13518.0},{"date":"2017-04-21","close":13698.0},{"date":"2017-04-24","close":13365.0},{"date":"2017-04-25","close":13262.0},{"date":"2017-04-26","close":13979.0},{"date":"2017-04-27","close":13698.0},{"date":"2017-04-28","close":13902.0},{"date":"2017-05-02","close":13774.0},{"date":"2017-05-04","close":14286.0},{"date":"2017-05-08","close":14696.0},{"date":"2017-05-10","close":14568.0},{"date":"2017-05-11","close":14542.0},{"date":"2017-05-12","close":14261.0},{"date":"2017-05-15","close":14338.0},{"date":"2017-05-16","close":14389.0},{"date":"2017-05-17","close":15157.0},{"date":"2017-05-18","close":15183.0},{"date":"2017-05-19","close":15848.0},{"date":"2017-05-22","close":15541.0},{"date":"2017-05-23","close":15311.0},{"date":"2017-05-24","close":15157.0},{"date":"2017-05-25","close":15259.0},{"date":"2017-05-26","close":15515.0},{"date":"2017-05-29","close":15106.0},{"date":"2017-05-30","close":15234.0},{"date":"2017-05-31","close":15669.0},{"date":"2017-06-01","close":16386.0},{"date":"2017-06-02","close":16207.0},{"date":"2017-06-05","close":16232.0},{"date":"2017-06-07","close":15976.0},{"date":"2017-06-08","close":16360.0},{"date":"2017-06-09","close":16540.0},{"date":"2017-06-12","close":16104.0},{"date":"2017-06-13","close":16232.0},{"date":"2017-06-14","close":16335.0},{"date":"2017-06-15","close":16488.0},{"date":"2017-06-16","close":16668.0},{"date":"2017-06-19","close":16924.0},{"date":"2017-06-20","close":16949.0},{"date":"2017-06-21","close":16898.0},{"date":"2017-06-22","close":16693.0},{"date":"2017-06-23","close":17026.0},{"date":"2017-06-26","close":16744.0},{"date":"2017-06-27","close":16898.0},{"date":"2017-06-28","close":16744.0},{"date":"2017-06-29","close":16642.0},{"date":"2017-06-30","close":16309.0},{"date":"2017-07-03","close":15899.0},{"date":"2017-07-04","close":16079.0},{"date":"2017-07-05","close":16130.0},{"date":"2017-07-06","close":16642.0},{"date":"2017-07-07","close":16821.0},{"date":"2017-07-10","close":16540.0},{"date":"2017-07-11","close":16744.0},{"date":"2017-07-12","close":16744.0},{"date":"2017-07-13","close":16591.0},{"date":"2017-07-14","close":16540.0},{"date":"2017-07-17","close":17026.0},{"date":"2017-07-18","close":17103.0},{"date":"2017-07-19","close":16898.0},{"date":"2017-07-20","close":16975.0},{"date":"2017-07-21","close":17052.0},{"date":"2017-07-24","close":16872.0},{"date":"2017-07-25","close":16821.0},{"date":"2017-07-26","close":16770.0},{"date":"2017-07-27","close":16744.0},{"date":"2017-07-28","close":16591.0},{"date":"2017-07-31","close":16360.0},{"date":"2017-08-01","close":16437.0},{"date":"2017-08-02","close":16437.0},{"date":"2017-08-03","close":16360.0},{"date":"2017-08-04","close":15387.0},{"date":"2017-08-07","close":15208.0},{"date":"2017-08-08","close":15336.0},{"date":"2017-08-09","close":14850.0},{"date":"2017-08-10","close":15208.0},{"date":"2017-08-11","close":14747.0},{"date":"2017-08-14","close":14568.0},{"date":"2017-08-16","close":14670.0},{"date":"2017-08-17","close":14773.0},{"date":"2017-08-18","close":15183.0},{"date":"2017-08-21","close":14798.0},{"date":"2017-08-22","close":14389.0},{"date":"2017-08-23","close":14338.0},{"date":"2017-08-24","close":14670.0},{"date":"2017-08-25","close":14952.0},{"date":"2017-08-28","close":14645.0},{"date":"2017-08-29","close":14517.0},{"date":"2017-08-30","close":14491.0},{"date":"2017-08-31","close":14773.0},{"date":"2017-09-01","close":15669.0},{"date":"2017-09-04","close":15234.0},{"date":"2017-09-05","close":14901.0},{"date":"2017-09-06","close":14927.0},{"date":"2017-09-07","close":14619.0},{"date":"2017-09-08","close":14363.0},{"date":"2017-09-11","close":14286.0},{"date":"2017-09-12","close":14286.0},{"date":"2017-09-13","close":14440.0},{"date":"2017-09-14","close":14414.0},{"date":"2017-09-15","close":14210.0},{"date":"2017-09-18","close":14491.0},{"date":"2017-09-19","close":14440.0},{"date":"2017-09-20","close":14696.0},{"date":"2017-09-21","close":15413.0},{"date":"2017-09-22","close":15285.0},{"date":"2017-09-25","close":14491.0},{"date":"2017-09-26","close":14466.0},{"date":"2017-09-27","close":14670.0},{"date":"2017-09-28","close":14670.0},{"date":"2017-09-29","close":14901.0},{"date":"2017-10-10","close":14952.0},{"date":"2017-10-11","close":14927.0},{"date":"2017-10-12","close":15823.0},{"date":"2017-10-13","close":16053.0},{"date":"2017-10-16","close":16540.0},{"date":"2017-10-17","close":16565.0},{"date":"2017-10-18","close":16668.0},{"date":"2017-10-19","close":16642.0},{"date":"2017-10-20","close":16668.0},{"date":"2017-10-23","close":16719.0},{"date":"2017-10-24","close":16872.0},{"date":"2017-10-25","close":16872.0},{"date":"2017-10-26","close":16975.0},{"date":"2017-10-27","close":16898.0},{"date":"2017-10-30","close":17948.0},{"date":"2017-10-31","close":17948.0},{"date":"2017-11-01","close":17948.0},{"date":"2017-11-02","close":17948.0},{"date":"2017-11-03","close":17897.0},{"date":"2017-11-06","close":18178.0},{"date":"2017-11-07","close":17871.0},{"date":"2017-11-08","close":17897.0},{"date":"2017-11-09","close":18076.0},{"date":"2017-11-10","close":18050.0},{"date":"2017-11-13","close":18511.0},{"date":"2017-11-14","close":18409.0},{"date":"2017-11-15","close":18998.0},{"date":"2017-11-16","close":19356.0},{"date":"2017-11-17","close":19407.0},{"date":"2017-11-20","close":18946.0},{"date":"2017-11-21","close":18613.0},{"date":"2017-11-22","close":18409.0},{"date":"2017-11-23","close":19663.0},{"date":"2017-11-24","close":19356.0},{"date":"2017-11-27","close":19970.0},{"date":"2017-11-28","close":19970.0},{"date":"2017-11-29","close":20124.0},{"date":"2017-11-30","close":19817.0},{"date":"2017-12-01","close":19612.0},{"date":"2017-12-04","close":19791.0},{"date":"2017-12-05","close":19740.0},{"date":"2017-12-06","close":19433.0},{"date":"2017-12-07","close":19305.0},{"date":"2017-12-08","close":18818.0},{"date":"2017-12-11","close":19356.0},{"date":"2017-12-12","close":18793.0},{"date":"2017-12-13","close":19151.0},{"date":"2017-12-14","close":19458.0},{"date":"2017-12-15","close":19202.0},{"date":"2017-12-18","close":20073.0},{"date":"2017-12-19","close":20047.0},{"date":"2017-12-20","close":19894.0},{"date":"2017-12-21","close":20252.0},{"date":"2017-12-22","close":21609.0},{"date":"2017-12-26","close":22915.0},{"date":"2017-12-27","close":23709.0},{"date":"2017-12-28","close":24144.0},{"date":"2018-01-02","close":25398.0},{"date":"2018-01-03","close":24093.0},{"date":"2018-01-04","close":23606.0},{"date":"2018-01-05","close":23555.0},{"date":"2018-01-08","close":22864.0},{"date":"2018-01-09","close":22736.0},{"date":"2018-01-10","close":24067.0},{"date":"2018-01-11","close":24656.0},{"date":"2018-01-12","close":24682.0},{"date":"2018-01-15","close":25450.0},{"date":"2018-01-16","close":25808.0},{"date":"2018-01-17","close":25706.0},{"date":"2018-01-18","close":25245.0},{"date":"2018-01-19","close":26115.0},{"date":"2018-01-22","close":26832.0},{"date":"2018-01-23","close":26218.0},{"date":"2018-01-24","close":25552.0},{"date":"2018-01-25","close":25603.0},{"date":"2018-01-26","close":26218.0},{"date":"2018-01-29","close":25501.0},{"date":"2018-01-30","close":25347.0},{"date":"2018-01-31","close":25347.0},{"date":"2018-02-01","close":26371.0},{"date":"2018-02-02","close":24451.0},{"date":"2018-02-05","close":24349.0},{"date":"2018-02-06","close":24528.0},{"date":"2018-02-07","close":23581.0},{"date":"2018-02-08","close":26167.0},{"date":"2018-02-09","close":26781.0},{"date":"2018-02-12","close":26525.0},{"date":"2018-02-13","close":24861.0},{"date":"2018-02-14","close":25040.0},{"date":"2018-02-19","close":25603.0},{"date":"2018-02-20","close":25040.0},{"date":"2018-02-21","close":25911.0},{"date":"2018-02-22","close":25911.0},{"date":"2018-02-23","close":26269.0},{"date":"2018-02-26","close":26781.0},{"date":"2018-02-27","close":27908.0},{"date":"2018-02-28","close":27088.0},{"date":"2018-03-02","close":27140.0},{"date":"2018-03-05","close":26320.0},{"date":"2018-03-06","close":26320.0},{"date":"2018-03-07","close":26218.0},{"date":"2018-03-08","close":26525.0},{"date":"2018-03-09","close":27600.0},{"date":"2018-03-12","close":29188.0},{"date":"2018-03-13","close":29137.0},{"date":"2018-03-14","close":28420.0},{"date":"2018-03-15","close":28522.0},{"date":"2018-03-16","close":28522.0},{"date":"2018-03-19","close":28727.0},{"date":"2018-03-20","close":28881.0},{"date":"2018-03-21","close":29137.0},{"date":"2018-03-22","close":28676.0},{"date":"2018-03-23","close":28010.0},{"date":"2018-03-26","close":29393.0},{"date":"2018-03-27","close":29546.0},{"date":"2018-03-28","close":29649.0},{"date":"2018-03-29","close":30519.0},{"date":"2018-03-30","close":30570.0},{"date":"2018-04-02","close":30417.0},{"date":"2018-04-03","close":30980.0},{"date":"2018-04-04","close":30519.0},{"date":"2018-04-05","close":30468.0},{"date":"2018-04-06","close":31441.0},{"date":"2018-04-09","close":31748.0},{"date":"2018-04-10","close":32158.0},{"date":"2018-04-11","close":32055.0},{"date":"2018-04-12","close":30314.0},{"date":"2018-04-13","close":31390.0},{"date":"2018-04-16","close":32107.0},{"date":"2018-04-17","close":31646.0},{"date":"2018-04-18","close":30980.0},{"date":"2018-04-19","close":30314.0},{"date":"2018-04-20","close":31441.0},{"date":"2018-04-23","close":30007.0},{"date":"2018-04-24","close":30263.0},{"date":"2018-04-25","close":29188.0},{"date":"2018-04-26","close":30058.0},{"date":"2018-04-27","close":29956.0},{"date":"2018-04-30","close":30212.0},{"date":"2018-05-02","close":29700.0},{"date":"2018-05-03","close":28573.0},{"date":"2018-05-04","close":28368.0},{"date":"2018-05-08","close":27396.0},{"date":"2018-05-09","close":28881.0},{"date":"2018-05-10","close":28778.0},{"date":"2018-05-11","close":28573.0},{"date":"2018-05-14","close":27805.0},{"date":"2018-05-15","close":28010.0},{"date":"2018-05-16","close":27293.0},{"date":"2018-05-17","close":27600.0},{"date":"2018-05-18","close":28625.0},{"date":"2018-05-21","close":28727.0},{"date":"2018-05-23","close":28829.0},{"date":"2018-05-24","close":29290.0},{"date":"2018-05-25","close":28676.0},{"date":"2018-05-28","close":28676.0},{"date":"2018-05-29","close":28317.0},{"date":"2018-05-30","close":27805.0},{"date":"2018-05-31","close":28778.0},{"date":"2018-06-01","close":28112.0},{"date":"2018-06-04","close":27600.0},{"date":"2018-06-05","close":27600.0},{"date":"2018-06-07","close":27703.0},{"date":"2018-06-08","close":27344.0},{"date":"2018-06-11","close":27805.0},{"date":"2018-06-12","close":27652.0},{"date":"2018-06-14","close":26627.0},{"date":"2018-06-15","close":26627.0},{"date":"2018-06-18","close":25398.0},{"date":"2018-06-19","close":24835.0},{"date":"2018-06-20","close":25962.0},{"date":"2018-06-21","close":26013.0},{"date":"2018-06-22","close":25911.0},{"date":"2018-06-25","close":25911.0},{"date":"2018-06-26","close":25757.0},{"date":"2018-06-27","close":25911.0},{"date":"2018-06-28","close":26218.0},{"date":"2018-06-29","close":26627.0},{"date":"2018-07-02","close":29085.0},{"date":"2018-07-03","close":28829.0},{"date":"2018-07-04","close":29700.0},{"date":"2018-07-05","close":29290.0},{"date":"2018-07-06","close":29751.0},{"date":"2018-07-09","close":29444.0},{"date":"2018-07-10","close":30673.0},{"date":"2018-07-11","close":30110.0},{"date":"2018-07-12","close":30058.0},{"date":"2018-07-13","close":30161.0},{"date":"2018-07-16","close":29956.0},{"date":"2018-07-17","close":29341.0},{"date":"2018-07-18","close":29239.0},{"date":"2018-07-19","close":27600.0},{"date":"2018-07-20","close":28215.0},{"date":"2018-07-23","close":26781.0},{"date":"2018-07-24","close":27088.0},{"date":"2018-07-25","close":26883.0},{"date":"2018-07-26","close":27140.0},{"date":"2018-07-27","close":27549.0},{"date":"2018-07-30","close":27037.0},{"date":"2018-07-31","close":27191.0},{"date":"2018-08-01","close":28676.0},{"date":"2018-08-02","close":25091.0},{"date":"2018-08-03","close":25911.0},{"date":"2018-08-06","close":25347.0},{"date":"2018-08-07","close":24938.0},{"date":"2018-08-08","close":23965.0},{"date":"2018-08-09","close":23683.0},{"date":"2018-08-10","close":23197.0},{"date":"2018-08-13","close":22838.0},{"date":"2018-08-14","close":23376.0},{"date":"2018-08-16","close":22915.0},{"date":"2018-08-17","close":24246.0},{"date":"2018-08-20","close":24810.0},{"date":"2018-08-21","close":25962.0},{"date":"2018-08-22","close":25603.0},{"date":"2018-08-23","close":25706.0},{"date":"2018-08-24","close":26064.0},{"date":"2018-08-27","close":26679.0},{"date":"2018-08-28","close":25911.0},{"date":"2018-08-29","close":25424.0},{"date":"2018-08-30","close":25552.0},{"date":"2018-08-31","close":25808.0},{"date":"2018-09-03","close":26218.0},{"date":"2018-09-04","close":26218.0},{"date":"2018-09-05","close":25859.0},{"date":"2018-09-06","close":25296.0},{"date":"2018-09-07","close":25859.0},{"date":"2018-09-10","close":24938.0},{"date":"2018-09-11","close":25091.0},{"date":"2018-09-12","close":24963.0},{"date":"2018-09-13","close":24886.0},{"date":"2018-09-14","close":25654.0},{"date":"2018-09-17","close":25424.0},{"date":"2018-09-18","close":24989.0},{"date":"2018-09-19","close":24272.0},{"date":"2018-09-20","close":24758.0},{"date":"2018-09-21","close":24630.0},{"date":"2018-09-27","close":24426.0},{"date":"2018-09-28","close":26013.0},{"date":"2018-10-01","close":26781.0},{"date":"2018-10-02","close":26320.0},{"date":"2018-10-04","close":25424.0},{"date":"2018-10-05","close":24989.0},{"date":"2018-10-08","close":25347.0},{"date":"2018-10-10","close":25091.0},{"date":"2018-10-11","close":23427.0},{"date":"2018-10-12","close":24169.0},{"date":"2018-10-15","close":23734.0},{"date":"2018-10-16","close":24016.0},{"date":"2018-10-17","close":23453.0},{"date":"2018-10-18","close":22812.0},{"date":"2018-10-19","close":22838.0},{"date":"2018-10-22","close":24067.0},{"date":"2018-10-23","close":24426.0},{"date":"2018-10-24","close":23248.0},{"date":"2018-10-25","close":23145.0},{"date":"2018-10-26","close":22198.0},{"date":"2018-10-29","close":19945.0},{"date":"2018-10-30","close":19638.0},{"date":"2018-10-31","close":19330.0},{"date":"2018-11-01","close":20995.0},{"date":"2018-11-02","close":22019.0},{"date":"2018-11-05","close":23043.0},{"date":"2018-11-06","close":23427.0},{"date":"2018-11-07","close":22480.0},{"date":"2018-11-08","close":22556.0},{"date":"2018-11-09","close":22556.0},{"date":"2018-11-12","close":21046.0},{"date":"2018-11-13","close":21507.0},{"date":"2018-11-14","close":21481.0},{"date":"2018-11-15","close":23120.0},{"date":"2018-11-16","close":22889.0},{"date":"2018-11-19","close":23222.0},{"date":"2018-11-20","close":22531.0},{"date":"2018-11-21","close":23043.0},{"date":"2018-11-22","close":23453.0},{"date":"2018-11-23","close":23248.0},{"date":"2018-11-26","close":25194.0},{"date":"2018-11-27","close":25091.0},{"date":"2018-11-28","close":24810.0},{"date":"2018-11-29","close":24835.0},{"date":"2018-11-30","close":25322.0},{"date":"2018-12-03","close":26218.0},{"date":"2018-12-04","close":25859.0},{"date":"2018-12-05","close":25859.0},{"date":"2018-12-06","close":25398.0},{"date":"2018-12-07","close":25219.0},{"date":"2018-12-10","close":25552.0},{"date":"2018-12-11","close":25962.0},{"date":"2018-12-12","close":25757.0},{"date":"2018-12-13","close":25270.0},{"date":"2018-12-14","close":24349.0},{"date":"2018-12-17","close":22992.0},{"date":"2018-12-18","close":22787.0},{"date":"2018-12-19","close":23043.0},{"date":"2018-12-20","close":23017.0},{"date":"2018-12-21","close":22940.0},{"date":"2018-12-24","close":23017.0},{"date":"2018-12-26","close":23094.0},{"date":"2018-12-27","close":23197.0},{"date":"2018-12-28","close":23043.0},{"date":"2019-01-02","close":22531.0},{"date":"2019-01-03","close":21635.0},{"date":"2019-01-04","close":22224.0},{"date":"2019-01-07","close":22147.0},{"date":"2019-01-08","close":21993.0},{"date":"2019-01-09","close":22224.0},{"date":"2019-01-10","close":22300.0},{"date":"2019-01-11","close":22147.0},{"date":"2019-01-14","close":22121.0},{"date":"2019-01-15","close":21942.0},{"date":"2019-01-16","close":22147.0},{"date":"2019-01-17","close":21763.0},{"date":"2019-01-18","close":21916.0},{"date":"2019-01-21","close":21891.0},{"date":"2019-01-22","close":21712.0},{"date":"2019-01-23","close":22147.0},{"date":"2019-01-24","close":21660.0},{"date":"2019-01-25","close":21455.0},{"date":"2019-01-28","close":21942.0},{"date":"2019-01-29","close":21788.0},{"date":"2019-01-30","close":22121.0},{"date":"2019-01-31","close":22812.0},{"date":"2019-02-01","close":22480.0},{"date":"2019-02-07","close":22172.0},{"date":"2019-02-08","close":23401.0},{"date":"2019-02-11","close":24093.0},{"date":"2019-02-12","close":24502.0},{"date":"2019-02-13","close":24323.0},{"date":"2019-02-14","close":24989.0},{"date":"2019-02-15","close":24272.0},{"date":"2019-02-18","close":24016.0},{"date":"2019-02-19","close":24733.0},{"date":"2019-02-20","close":25808.0},{"date":"2019-02-21","close":25322.0},{"date":"2019-02-22","close":24938.0},{"date":"2019-02-25","close":25091.0},{"date":"2019-02-26","close":24758.0},{"date":"2019-02-27","close":24733.0},{"date":"2019-02-28","close":24579.0},{"date":"2019-03-04","close":25654.0},{"date":"2019-03-05","close":25219.0},{"date":"2019-03-06","close":24451.0},{"date":"2019-03-07","close":27088.0},{"date":"2019-03-08","close":28727.0},{"date":"2019-03-11","close":28676.0},{"date":"2019-03-12","close":28625.0},{"date":"2019-03-13","close":30058.0},{"date":"2019-03-14","close":29700.0},{"date":"2019-03-15","close":30519.0},{"date":"2019-03-18","close":32004.0},{"date":"2019-03-19","close":31902.0},{"date":"2019-03-20","close":31031.0},{"date":"2019-03-21","close":31287.0},{"date":"2019-03-22","close":30724.0},{"date":"2019-03-25","close":29751.0},{"date":"2019-03-26","close":30314.0},{"date":"2019-03-27","close":29802.0},{"date":"2019-03-28","close":30366.0},{"date":"2019-03-29","close":30263.0},{"date":"2019-04-01","close":29956.0},{"date":"2019-04-02","close":29854.0},{"date":"2019-04-03","close":29854.0},{"date":"2019-04-04","close":29341.0},{"date":"2019-04-05","close":28829.0},{"date":"2019-04-08","close":28932.0},{"date":"2019-04-09","close":29802.0},{"date":"2019-04-10","close":29751.0},{"date":"2019-04-11","close":29597.0},{"date":"2019-04-12","close":30878.0},{"date":"2019-04-15","close":30417.0},{"date":"2019-04-16","close":29137.0},{"date":"2019-04-17","close":28625.0},{"date":"2019-04-18","close":28112.0},{"date":"2019-04-19","close":28625.0},{"date":"2019-04-22","close":28727.0},{"date":"2019-04-23","close":28471.0},{"date":"2019-04-24","close":28368.0},{"date":"2019-04-25","close":28317.0},{"date":"2019-04-26","close":28112.0},{"date":"2019-04-29","close":28266.0},{"date":"2019-04-30","close":27703.0},{"date":"2019-05-02","close":27703.0},{"date":"2019-05-03","close":27242.0},{"date":"2019-05-07","close":26986.0},{"date":"2019-05-08","close":26064.0},{"date":"2019-05-09","close":25706.0},{"date":"2019-05-10","close":26371.0},{"date":"2019-05-13","close":25091.0},{"date":"2019-05-14","close":26935.0},{"date":"2019-05-15","close":26935.0},{"date":"2019-05-16","close":26013.0},{"date":"2019-05-17","close":25911.0},{"date":"2019-05-20","close":25654.0},{"date":"2019-05-21","close":25219.0},{"date":"2019-05-22","close":24784.0},{"date":"2019-05-23","close":24118.0},{"date":"2019-05-24","close":24810.0},{"date":"2019-05-27","close":24221.0},{"date":"2019-05-28","close":23248.0},{"date":"2019-05-29","close":23504.0},{"date":"2019-05-30","close":25654.0},{"date":"2019-05-31","close":26218.0},{"date":"2019-06-03","close":25757.0},{"date":"2019-06-04","close":25347.0},{"date":"2019-06-05","close":26525.0},{"date":"2019-06-07","close":27652.0},{"date":"2019-06-10","close":26730.0},{"date":"2019-06-11","close":26371.0},{"date":"2019-06-12","close":27088.0},{"date":"2019-06-13","close":27396.0},{"date":"2019-06-14","close":28061.0},{"date":"2019-06-17","close":28932.0},{"date":"2019-06-18","close":27959.0},{"date":"2019-06-19","close":27703.0},{"date":"2019-06-20","close":27908.0},{"date":"2019-06-21","close":27088.0},{"date":"2019-06-24","close":27344.0},{"date":"2019-06-25","close":26832.0},{"date":"2019-06-26","close":26474.0},{"date":"2019-06-27","close":26423.0},{"date":"2019-06-28","close":26679.0},{"date":"2019-07-01","close":25757.0},{"date":"2019-07-02","close":25552.0},{"date":"2019-07-03","close":25014.0},{"date":"2019-07-04","close":25296.0},{"date":"2019-07-05","close":25194.0},{"date":"2019-07-08","close":24835.0},{"date":"2019-07-09","close":25091.0},{"date":"2019-07-10","close":25450.0},{"date":"2019-07-11","close":25654.0},{"date":"2019-07-12","close":25603.0},{"date":"2019-07-15","close":24912.0},{"date":"2019-07-16","close":24605.0},{"date":"2019-07-17","close":24041.0},{"date":"2019-07-18","close":24682.0},{"date":"2019-07-19","close":24528.0},{"date":"2019-07-22","close":24067.0},{"date":"2019-07-23","close":23837.0},{"date":"2019-07-24","close":24144.0},{"date":"2019-07-25","close":23299.0},{"date":"2019-07-26","close":22736.0},{"date":"2019-07-29","close":21891.0},{"date":"2019-07-30","close":22582.0},{"date":"2019-07-31","close":22275.0},{"date":"2019-08-01","close":22198.0},{"date":"2019-08-02","close":21891.0},{"date":"2019-08-05","close":22633.0},{"date":"2019-08-06","close":22198.0},{"date":"2019-08-07","close":23529.0},{"date":"2019-08-08","close":23862.0},{"date":"2019-08-09","close":23990.0},{"date":"2019-08-12","close":23197.0},{"date":"2019-08-13","close":23555.0},{"date":"2019-08-14","close":23094.0},{"date":"2019-08-16","close":22531.0},{"date":"2019-08-19","close":22838.0},{"date":"2019-08-20","close":23427.0},{"date":"2019-08-21","close":24067.0},{"date":"2019-08-22","close":24118.0},{"date":"2019-08-23","close":23427.0},{"date":"2019-08-26","close":22275.0},{"date":"2019-08-27","close":22633.0},{"date":"2019-08-28","close":22710.0},{"date":"2019-08-29","close":22864.0},{"date":"2019-08-30","close":23171.0},{"date":"2019-09-02","close":23529.0},{"date":"2019-09-03","close":24938.0},{"date":"2019-09-04","close":24912.0},{"date":"2019-09-05","close":24630.0},{"date":"2019-09-06","close":24528.0},{"date":"2019-09-09","close":24758.0},{"date":"2019-09-10","close":25091.0},{"date":"2019-09-11","close":25014.0},{"date":"2019-09-16","close":24861.0},{"date":"2019-09-17","close":24886.0},{"date":"2019-09-18","close":24886.0},{"date":"2019-09-19","close":24528.0},{"date":"2019-09-20","close":24682.0},{"date":"2019-09-23","close":24041.0},{"date":"2019-09-24","close":25091.0},{"date":"2019-09-25","close":25706.0},{"date":"2019-09-26","close":26320.0},{"date":"2019-09-27","close":26627.0},{"date":"2019-09-30","close":26679.0},{"date":"2019-10-01","close":26627.0},{"date":"2019-10-02","close":25373.0},{"date":"2019-10-04","close":24886.0},{"date":"2019-10-07","close":25091.0},{"date":"2019-10-08","close":24989.0},{"date":"2019-10-10","close":24784.0},{"date":"2019-10-11","close":24323.0},{"date":"2019-10-14","close":24810.0},{"date":"2019-10-15","close":24656.0},{"date":"2019-10-16","close":24451.0},{"date":"2019-10-17","close":25040.0},{"date":"2019-10-18","close":24323.0},{"date":"2019-10-21","close":24016.0},{"date":"2019-10-22","close":23606.0},{"date":"2019-10-23","close":24323.0},{"date":"2019-10-24","close":24297.0},{"date":"2019-10-25","close":23862.0},{"date":"2019-10-28","close":24374.0},{"date":"2019-10-29","close":23811.0},{"date":"2019-10-30","close":25091.0},{"date":"2019-10-31","close":24810.0},{"date":"2019-11-01","close":25219.0},{"date":"2019-11-04","close":25450.0},{"date":"2019-11-05","close":25450.0},{"date":"2019-11-06","close":25526.0},{"date":"2019-11-07","close":25296.0},{"date":"2019-11-08","close":24886.0},{"date":"2019-11-11","close":24938.0},{"date":"2019-11-12","close":26167.0},{"date":"2019-11-13","close":25014.0},{"date":"2019-11-14","close":24835.0},{"date":"2019-11-15","close":25219.0},{"date":"2019-11-18","close":24886.0},{"date":"2019-11-19","close":24502.0},{"date":"2019-11-20","close":23965.0},{"date":"2019-11-21","close":23222.0},{"date":"2019-11-22","close":23581.0},{"date":"2019-11-25","close":23990.0},{"date":"2019-11-26","close":23965.0},{"date":"2019-11-27","close":24707.0},{"date":"2019-11-28","close":24016.0},{"date":"2019-11-29","close":24169.0},{"date":"2019-12-02","close":23632.0},{"date":"2019-12-03","close":23657.0},{"date":"2019-12-04","close":23811.0},{"date":"2019-12-05","close":24067.0},{"date":"2019-12-06","close":24093.0},{"date":"2019-12-09","close":23811.0},{"date":"2019-12-10","close":23709.0},{"date":"2019-12-11","close":23555.0},{"date":"2019-12-12","close":23734.0},{"date":"2019-12-13","close":24016.0},{"date":"2019-12-16","close":23709.0},{"date":"2019-12-17","close":23709.0},{"date":"2019-12-18","close":23837.0},{"date":"2019-12-19","close":23760.0},{"date":"2019-12-20","close":24426.0},{"date":"2019-12-23","close":24579.0},{"date":"2019-12-24","close":24349.0},{"date":"2019-12-26","close":24195.0},{"date":"2019-12-27","close":24630.0},{"date":"2019-12-30","close":24758.0},{"date":"2020-01-02","close":24246.0},{"date":"2020-01-03","close":23504.0},{"date":"2020-01-06","close":22531.0},{"date":"2020-01-07","close":23222.0},{"date":"2020-01-08","close":21814.0},{"date":"2020-01-09","close":22787.0},{"date":"2020-01-10","close":22736.0},{"date":"2020-01-13","close":23683.0},{"date":"2020-01-14","close":23222.0},{"date":"2020-01-15","close":23120.0},{"date":"2020-01-16","close":23120.0},{"date":"2020-01-17","close":23069.0},{"date":"2020-01-20","close":22761.0},{"date":"2020-01-21","close":22096.0},{"date":"2020-01-22","close":22684.0},{"date":"2020-01-23","close":22300.0},{"date":"2020-01-28","close":21507.0},{"date":"2020-01-29","close":21840.0},{"date":"2020-01-30","close":21404.0},{"date":"2020-01-31","close":20815.0},{"date":"2020-02-03","close":20687.0},{"date":"2020-02-04","close":21353.0},{"date":"2020-02-05","close":21148.0},{"date":"2020-02-06","close":21840.0},{"date":"2020-02-07","close":21455.0},{"date":"2020-02-10","close":19254.0},{"date":"2020-02-11","close":19663.0},{"date":"2020-02-12","close":19970.0},{"date":"2020-02-13","close":19638.0},{"date":"2020-02-14","close":19202.0},{"date":"2020-02-17","close":19330.0},{"date":"2020-02-18","close":18998.0},{"date":"2020-02-19","close":18716.0},{"date":"2020-02-20","close":18716.0},{"date":"2020-02-21","close":17845.0},{"date":"2020-02-24","close":17743.0},{"date":"2020-02-25","close":18537.0},{"date":"2020-02-26","close":18281.0},{"date":"2020-02-27","close":17922.0},{"date":"2020-02-28","close":17180.0},{"date":"2020-03-02","close":17538.0},{"date":"2020-03-03","close":17487.0},{"date":"2020-03-04","close":17512.0},{"date":"2020-03-05","close":17717.0},{"date":"2020-03-06","close":17180.0},{"date":"2020-03-09","close":16207.0},{"date":"2020-03-10","close":16053.0},{"date":"2020-03-11","close":15336.0},{"date":"2020-03-12","close":14235.0},{"date":"2020-03-13","close":13928.0},{"date":"2020-03-16","close":13518.0},{"date":"2020-03-17","close":13518.0},{"date":"2020-03-18","close":12161.0},{"date":"2020-03-19","close":10343.0},{"date":"2020-03-20","close":11393.0},{"date":"2020-03-23","close":10548.0},{"date":"2020-03-24","close":11828.0},{"date":"2020-03-25","close":13006.0},{"date":"2020-03-26","close":12904.0},{"date":"2020-03-27","close":13032.0},{"date":"2020-03-30","close":12827.0},{"date":"2020-03-31","close":13441.0},{"date":"2020-04-01","close":12827.0},{"date":"2020-04-02","close":12981.0},{"date":"2020-04-03","close":12981.0},{"date":"2020-04-06","close":14568.0},{"date":"2020-04-07","close":14517.0},{"date":"2020-04-08","close":14850.0},{"date":"2020-04-09","close":14952.0},{"date":"2020-04-10","close":15029.0},{"date":"2020-04-13","close":14773.0},{"date":"2020-04-14","close":15720.0},{"date":"2020-04-16","close":15720.0},{"date":"2020-04-17","close":15874.0},{"date":"2020-04-20","close":16053.0},{"date":"2020-04-21","close":15515.0},{"date":"2020-04-22","close":15413.0},{"date":"2020-04-23","close":15515.0},{"date":"2020-04-24","close":15541.0},{"date":"2020-04-27","close":15771.0},{"date":"2020-04-28","close":15899.0},{"date":"2020-04-29","close":15823.0},{"date":"2020-05-04","close":15285.0},{"date":"2020-05-06","close":16360.0},{"date":"2020-05-07","close":16258.0},{"date":"2020-05-08","close":16770.0},{"date":"2020-05-11","close":16770.0},{"date":"2020-05-12","close":16309.0},{"date":"2020-05-13","close":16104.0},{"date":"2020-05-14","close":16053.0},{"date":"2020-05-15","close":15925.0},{"date":"2020-05-18","close":16412.0},{"date":"2020-05-19","close":17154.0},{"date":"2020-05-20","close":17666.0},{"date":"2020-05-21","close":19100.0},{"date":"2020-05-22","close":17973.0},{"date":"2020-05-25","close":18921.0},{"date":"2020-05-26","close":19612.0},{"date":"2020-05-27","close":19766.0},{"date":"2020-05-28","close":19279.0},{"date":"2020-05-29","close":19049.0},{"date":"2020-06-01","close":19714.0},{"date":"2020-06-02","close":20226.0},{"date":"2020-06-03","close":19689.0},{"date":"2020-06-04","close":19740.0},{"date":"2020-06-05","close":19535.0},{"date":"2020-06-08","close":19228.0},{"date":"2020-06-09","close":19868.0},{"date":"2020-06-10","close":20022.0},{"date":"2020-06-11","close":19510.0},{"date":"2020-06-12","close":18639.0},{"date":"2020-06-15","close":17000.0},{"date":"2020-06-16","close":17717.0},{"date":"2020-06-17","close":17641.0},{"date":"2020-06-18","close":17564.0},{"date":"2020-06-19","close":17769.0},{"date":"2020-06-22","close":17256.0},{"date":"2020-06-23","close":17052.0},{"date":"2020-06-24","close":17205.0},{"date":"2020-06-25","close":17000.0},{"date":"2020-06-26","close":16975.0},{"date":"2020-06-29","close":16412.0},{"date":"2020-06-30","close":16847.0},{"date":"2020-07-01","close":16335.0},{"date":"2020-07-02","close":16796.0},{"date":"2020-07-03","close":17769.0},{"date":"2020-07-06","close":17589.0},{"date":"2020-07-07","close":17410.0},{"date":"2020-07-08","close":17538.0},{"date":"2020-07-09","close":17769.0},{"date":"2020-07-10","close":17077.0},{"date":"2020-07-13","close":17077.0},{"date":"2020-07-14","close":16872.0},{"date":"2020-07-15","close":16847.0},{"date":"2020-07-16","close":16386.0},{"date":"2020-07-17","close":16591.0},{"date":"2020-07-20","close":16437.0},{"date":"2020-07-21","close":16386.0},{"date":"2020-07-22","close":16104.0},{"date":"2020-07-23","close":16079.0},{"date":"2020-07-24","close":16053.0},{"date":"2020-07-27","close":15848.0},{"date":"2020-07-28","close":15848.0},{"date":"2020-07-29","close":15618.0},{"date":"2020-07-30","close":15771.0},{"date":"2020-07-31","close":16079.0},{"date":"2020-08-03","close":15899.0},{"date":"2020-08-04","close":15848.0},{"date":"2020-08-05","close":16335.0},{"date":"2020-08-06","close":16104.0},{"date":"2020-08-07","close":15848.0},{"date":"2020-08-10","close":15746.0},{"date":"2020-08-11","close":15848.0},{"date":"2020-08-12","close":15797.0},{"date":"2020-08-13","close":16898.0},{"date":"2020-08-14","close":16514.0},{"date":"2020-08-18","close":15362.0},{"date":"2020-08-19","close":15106.0},{"date":"2020-08-20","close":14440.0},{"date":"2020-08-21","close":14542.0},{"date":"2020-08-24","close":14798.0},{"date":"2020-08-25","close":15208.0},{"date":"2020-08-26","close":14722.0},{"date":"2020-08-27","close":14363.0},{"date":"2020-08-28","close":14670.0},{"date":"2020-08-31","close":14542.0},{"date":"2020-09-01","close":14542.0},{"date":"2020-09-02","close":14645.0},{"date":"2020-09-03","close":14670.0},{"date":"2020-09-04","close":14491.0},{"date":"2020-09-07","close":14414.0},{"date":"2020-09-08","close":14491.0},{"date":"2020-09-09","close":14338.0},{"date":"2020-09-10","close":14235.0},{"date":"2020-09-11","close":14542.0},{"date":"2020-09-14","close":14901.0},{"date":"2020-09-15","close":14773.0},{"date":"2020-09-16","close":14747.0},{"date":"2020-09-17","close":14414.0},{"date":"2020-09-18","close":14491.0},{"date":"2020-09-21","close":14338.0},{"date":"2020-09-22","close":14133.0},{"date":"2020-09-23","close":14158.0},{"date":"2020-09-24","close":13954.0},{"date":"2020-09-25","close":13800.0},{"date":"2020-09-28","close":14491.0},{"date":"2020-09-29","close":14568.0},{"date":"2020-10-05","close":14517.0},{"date":"2020-10-06","close":14517.0},{"date":"2020-10-07","close":14722.0},{"date":"2020-10-08","close":14747.0},{"date":"2020-10-12","close":15029.0},{"date":"2020-10-13","close":14798.0},{"date":"2020-10-14","close":14491.0},{"date":"2020-10-15","close":14210.0},{"date":"2020-10-16","close":14056.0},{"date":"2020-10-19","close":14133.0},{"date":"2020-10-20","close":14082.0},{"date":"2020-10-21","close":14082.0},{"date":"2020-10-22","close":14184.0},{"date":"2020-10-23","close":14056.0},{"date":"2020-10-26","close":13826.0},{"date":"2020-10-27","close":13954.0},{"date":"2020-10-28","close":14030.0},{"date":"2020-10-29","close":14133.0},{"date":"2020-10-30","close":13826.0},{"date":"2020-11-02","close":13851.0},{"date":"2020-11-03","close":14082.0},{"date":"2020-11-04","close":13954.0},{"date":"2020-11-05","close":14312.0},{"date":"2020-11-06","close":14030.0},{"date":"2020-11-09","close":14056.0},{"date":"2020-11-10","close":14082.0},{"date":"2020-11-11","close":14773.0},{"date":"2020-11-12","close":14645.0},{"date":"2020-11-13","close":14594.0},{"date":"2020-11-16","close":14645.0},{"date":"2020-11-17","close":14491.0},{"date":"2020-11-18","close":14773.0},{"date":"2020-11-19","close":14670.0},{"date":"2020-11-20","close":14670.0},{"date":"2020-11-23","close":14696.0},{"date":"2020-11-24","close":14824.0},{"date":"2020-11-25","close":14440.0},{"date":"2020-11-26","close":14568.0},{"date":"2020-11-27","close":14542.0},{"date":"2020-11-30","close":14517.0},{"date":"2020-12-01","close":14466.0},{"date":"2020-12-02","close":14491.0},{"date":"2020-12-03","close":14645.0},{"date":"2020-12-04","close":14440.0},{"date":"2020-12-07","close":14312.0},{"date":"2020-12-08","close":14338.0},{"date":"2020-12-09","close":14491.0},{"date":"2020-12-10","close":14389.0},{"date":"2020-12-11","close":14491.0},{"date":"2020-12-14","close":14619.0},{"date":"2020-12-15","close":14491.0},{"date":"2020-12-16","close":14645.0},{"date":"2020-12-17","close":14645.0},{"date":"2020-12-18","close":14619.0},{"date":"2020-12-21","close":14645.0},{"date":"2020-12-22","close":14414.0},{"date":"2020-12-23","close":14414.0},{"date":"2020-12-24","close":14517.0},{"date":"2020-12-28","close":14722.0},{"date":"2020-12-29","close":14619.0},{"date":"2020-12-30","close":14619.0},{"date":"2021-01-04","close":14542.0},{"date":"2021-01-05","close":14952.0},{"date":"2021-01-06","close":14901.0},{"date":"2021-01-07","close":15003.0},{"date":"2021-01-08","close":15106.0},{"date":"2021-01-11","close":15720.0},{"date":"2021-01-12","close":16412.0},{"date":"2021-01-13","close":17410.0},{"date":"2021-01-14","close":17308.0},{"date":"2021-01-15","close":17359.0},{"date":"2021-01-18","close":16488.0},{"date":"2021-01-19","close":16847.0},{"date":"2021-01-20","close":16668.0},{"date":"2021-01-21","close":16642.0},{"date":"2021-01-22","close":17205.0},{"date":"2021-01-25","close":17205.0},{"date":"2021-01-26","close":16796.0},{"date":"2021-01-27","close":17128.0},{"date":"2021-01-28","close":16514.0},{"date":"2021-01-29","close":15797.0},{"date":"2021-02-01","close":16181.0},{"date":"2021-02-02","close":16744.0},{"date":"2021-02-03","close":17000.0},{"date":"2021-02-04","close":16642.0},{"date":"2021-02-05","close":16719.0},{"date":"2021-02-08","close":16719.0},{"date":"2021-02-09","close":17128.0},{"date":"2021-02-10","close":17052.0},{"date":"2021-02-15","close":17180.0},{"date":"2021-02-16","close":17487.0},{"date":"2021-02-17","close":17512.0},{"date":"2021-02-18","close":17256.0},{"date":"2021-02-19","close":17205.0},{"date":"2021-02-22","close":16898.0},{"date":"2021-02-23","close":16744.0},{"date":"2021-02-24","close":16335.0},{"date":"2021-02-25","close":16898.0},{"date":"2021-02-26","close":16591.0},{"date":"2021-03-02","close":16591.0},{"date":"2021-03-03","close":16642.0},{"date":"2021-03-04","close":16565.0},{"date":"2021-03-05","close":16412.0},{"date":"2021-03-08","close":16309.0},{"date":"2021-03-09","close":16437.0},{"date":"2021-03-10","close":16232.0},{"date":"2021-03-11","close":16540.0},{"date":"2021-03-12","close":16668.0},{"date":"2021-03-15","close":16693.0},{"date":"2021-03-16","close":16898.0},{"date":"2021-03-17","close":16770.0},{"date":"2021-03-18","close":17077.0},{"date":"2021-03-19","close":17052.0},{"date":"2021-03-22","close":16949.0},{"date":"2021-03-23","close":16821.0},{"date":"2021-03-24","close":16591.0},{"date":"2021-03-25","close":16642.0},{"date":"2021-03-26","close":16898.0},{"date":"2021-03-29","close":17000.0},{"date":"2021-03-30","close":17026.0},{"date":"2021-03-31","close":17180.0},{"date":"2021-04-01","close":17871.0},{"date":"2021-04-02","close":17999.0},{"date":"2021-04-05","close":18050.0},{"date":"2021-04-06","close":18204.0},{"date":"2021-04-07","close":18562.0},{"date":"2021-04-08","close":18434.0},{"date":"2021-04-09","close":18383.0},{"date":"2021-04-12","close":18255.0},{"date":"2021-04-13","close":18332.0},{"date":"2021-04-14","close":18665.0},{"date":"2021-04-15","close":18434.0},{"date":"2021-04-16","close":18383.0},{"date":"2021-04-19","close":18409.0},{"date":"2021-04-20","close":18511.0},{"date":"2021-04-21","close":18537.0},{"date":"2021-04-22","close":18409.0},{"date":"2021-04-23","close":18178.0},{"date":"2021-04-26","close":17794.0},{"date":"2021-04-27","close":17973.0},{"date":"2021-04-28","close":17333.0},{"date":"2021-04-29","close":17769.0},{"date":"2021-04-30","close":17743.0},{"date":"2021-05-03","close":17512.0},{"date":"2021-05-04","close":17615.0},{"date":"2021-05-06","close":18025.0},{"date":"2021-05-07","close":17871.0},{"date":"2021-05-10","close":17871.0},{"date":"2021-05-11","close":17948.0},{"date":"2021-05-12","close":17359.0},{"date":"2021-05-13","close":17103.0},{"date":"2021-05-14","close":17205.0},{"date":"2021-05-17","close":18741.0},{"date":"2021-05-18","close":18895.0},{"date":"2021-05-20","close":18588.0},{"date":"2021-05-21","close":18357.0},{"date":"2021-05-24","close":18076.0},{"date":"2021-05-25","close":18409.0},{"date":"2021-05-26","close":18357.0},{"date":"2021-05-27","close":19382.0},{"date":"2021-05-28","close":19126.0},{"date":"2021-05-31","close":19382.0},{"date":"2021-06-01","close":18844.0},{"date":"2021-06-02","close":19305.0},{"date":"2021-06-03","close":18946.0},{"date":"2021-06-04","close":18588.0},{"date":"2021-06-07","close":18639.0},{"date":"2021-06-08","close":18383.0},{"date":"2021-06-09","close":18306.0},{"date":"2021-06-10","close":19023.0},{"date":"2021-06-11","close":19074.0},{"date":"2021-06-14","close":19151.0},{"date":"2021-06-15","close":18998.0},{"date":"2021-06-16","close":18793.0},{"date":"2021-06-17","close":18639.0},{"date":"2021-06-18","close":18511.0},{"date":"2021-06-21","close":18434.0},{"date":"2021-06-22","close":18332.0},{"date":"2021-06-23","close":18101.0},{"date":"2021-06-24","close":17692.0},{"date":"2021-06-25","close":17922.0},{"date":"2021-06-28","close":17564.0},{"date":"2021-06-29","close":17897.0},{"date":"2021-06-30","close":17922.0},{"date":"2021-07-01","close":17948.0},{"date":"2021-07-02","close":17769.0},{"date":"2021-07-05","close":17948.0},{"date":"2021-07-06","close":17845.0},{"date":"2021-07-07","close":17589.0},{"date":"2021-07-08","close":17128.0},{"date":"2021-07-09","close":16796.0},{"date":"2021-07-12","close":17180.0},{"date":"2021-07-13","close":17410.0},{"date":"2021-07-14","close":17308.0},{"date":"2021-07-15","close":17333.0},{"date":"2021-07-16","close":17282.0},{"date":"2021-07-19","close":17103.0},{"date":"2021-07-20","close":16898.0},{"date":"2021-07-21","close":16847.0},{"date":"2021-07-22","close":16949.0},{"date":"2021-07-23","close":16949.0},{"date":"2021-07-26","close":16668.0},{"date":"2021-07-27","close":16719.0},{"date":"2021-07-28","close":16540.0},{"date":"2021-07-29","close":16514.0},{"date":"2021-07-30","close":16207.0},{"date":"2021-08-02","close":16104.0},{"date":"2021-08-03","close":16079.0},{"date":"2021-08-04","close":16463.0},{"date":"2021-08-05","close":16540.0},{"date":"2021-08-06","close":16565.0},{"date":"2021-08-09","close":16565.0},{"date":"2021-08-10","close":16335.0},{"date":"2021-08-11","close":16335.0},{"date":"2021-08-12","close":16232.0},{"date":"2021-08-13","close":15848.0},{"date":"2021-08-17","close":15439.0},{"date":"2021-08-18","close":15797.0},{"date":"2021-08-19","close":15183.0},{"date":"2021-08-20","close":14747.0},{"date":"2021-08-23","close":15464.0},{"date":"2021-08-24","close":16027.0},{"date":"2021-08-25","close":16053.0},{"date":"2021-08-26","close":15848.0},{"date":"2021-08-27","close":15925.0},{"date":"2021-08-30","close":15951.0},{"date":"2021-08-31","close":16079.0},{"date":"2021-09-01","close":15976.0},{"date":"2021-09-02","close":15951.0},{"date":"2021-09-03","close":15951.0},{"date":"2021-09-06","close":15797.0},{"date":"2021-09-07","close":16002.0},{"date":"2021-09-08","close":15771.0},{"date":"2021-09-09","close":15285.0},{"date":"2021-09-10","close":15823.0},{"date":"2021-09-13","close":15669.0},{"date":"2021-09-14","close":15695.0},{"date":"2021-09-15","close":15490.0},{"date":"2021-09-16","close":15131.0},{"date":"2021-09-17","close":15259.0},{"date":"2021-09-23","close":14978.0},{"date":"2021-09-24","close":14952.0},{"date":"2021-09-27","close":15029.0},{"date":"2021-09-28","close":14568.0},{"date":"2021-09-29","close":14158.0},{"date":"2021-09-30","close":14338.0},{"date":"2021-10-01","close":14030.0},{"date":"2021-10-05","close":13954.0},{"date":"2021-10-06","close":13365.0},{"date":"2021-10-07","close":13672.0},{"date":"2021-10-08","close":13877.0},{"date":"2021-10-12","close":13544.0},{"date":"2021-10-13","close":13570.0},{"date":"2021-10-14","close":14210.0},{"date":"2021-10-15","close":14158.0},{"date":"2021-10-18","close":14107.0},{"date":"2021-10-19","close":14107.0},{"date":"2021-10-20","close":14107.0},{"date":"2021-10-21","close":13954.0},{"date":"2021-10-22","close":13877.0},{"date":"2021-10-25","close":14261.0},{"date":"2021-10-26","close":14261.0},{"date":"2021-10-27","close":14030.0},{"date":"2021-10-28","close":13646.0},{"date":"2021-10-29","close":13672.0},{"date":"2021-11-01","close":13646.0},{"date":"2021-11-02","close":13749.0},{"date":"2021-11-03","close":13570.0},{"date":"2021-11-04","close":13390.0},{"date":"2021-11-05","close":13262.0},{"date":"2021-11-08","close":13313.0},{"date":"2021-11-09","close":13211.0},{"date":"2021-11-10","close":13134.0},{"date":"2021-11-11","close":13185.0},{"date":"2021-11-12","close":13288.0},{"date":"2021-11-15","close":13390.0},{"date":"2021-11-16","close":13211.0},{"date":"2021-11-17","close":13160.0},{"date":"2021-11-18","close":13109.0},{"date":"2021-11-19","close":13288.0},{"date":"2021-11-22","close":13313.0},{"date":"2021-11-23","close":13339.0},{"date":"2021-11-24","close":13237.0},{"date":"2021-11-25","close":13211.0},{"date":"2021-11-26","close":12981.0},{"date":"2021-11-29","close":12571.0},{"date":"2021-11-30","close":11931.0},{"date":"2021-12-01","close":12008.0},{"date":"2021-12-02","close":12545.0},{"date":"2021-12-03","close":12776.0},{"date":"2021-12-06","close":12622.0},{"date":"2021-12-07","close":12955.0},{"date":"2021-12-08","close":13134.0},{"date":"2021-12-09","close":13006.0},{"date":"2021-12-10","close":12725.0},{"date":"2021-12-13","close":12417.0},{"date":"2021-12-14","close":12469.0},{"date":"2021-12-15","close":12494.0},{"date":"2021-12-16","close":12545.0},{"date":"2021-12-17","close":12571.0},{"date":"2021-12-20","close":12289.0},{"date":"2021-12-21","close":12289.0},{"date":"2021-12-22","close":12469.0},{"date":"2021-12-23","close":12494.0},{"date":"2021-12-24","close":12622.0},{"date":"2021-12-27","close":12801.0},{"date":"2021-12-28","close":13006.0},{"date":"2021-12-29","close":12853.0},{"date":"2021-12-30","close":12699.0},{"date":"2022-01-03","close":12725.0},{"date":"2022-01-04","close":12801.0},{"date":"2022-01-05","close":12520.0},{"date":"2022-01-06","close":12469.0},{"date":"2022-01-07","close":12622.0},{"date":"2022-01-10","close":12366.0},{"date":"2022-01-11","close":12187.0},{"date":"2022-01-12","close":12187.0},{"date":"2022-01-13","close":12213.0},{"date":"2022-01-14","close":12187.0},{"date":"2022-01-17","close":12776.0},{"date":"2022-01-18","close":12801.0},{"date":"2022-01-19","close":12699.0},{"date":"2022-01-20","close":12750.0},{"date":"2022-01-21","close":12853.0},{"date":"2022-01-24","close":12469.0},{"date":"2022-01-25","close":12033.0},{"date":"2022-01-26","close":12033.0},{"date":"2022-01-27","close":11700.0},{"date":"2022-01-28","close":11777.0},{"date":"2022-02-03","close":12033.0},{"date":"2022-02-04","close":12264.0},{"date":"2022-02-07","close":12520.0},{"date":"2022-02-08","close":12392.0},{"date":"2022-02-09","close":12597.0},{"date":"2022-02-10","close":12827.0},{"date":"2022-02-11","close":12750.0},{"date":"2022-02-14","close":12494.0},{"date":"2022-02-15","close":12443.0},{"date":"2022-02-16","close":12725.0},{"date":"2022-02-17","close":13109.0},{"date":"2022-02-18","close":13313.0},{"date":"2022-02-21","close":13390.0},{"date":"2022-02-22","close":13313.0},{"date":"2022-02-23","close":13211.0},{"date":"2022-02-24","close":12776.0},{"date":"2022-02-25","close":12853.0},{"date":"2022-02-28","close":12929.0},{"date":"2022-03-02","close":13160.0},{"date":"2022-03-03","close":13160.0},{"date":"2022-03-04","close":13057.0},{"date":"2022-03-07","close":12801.0},{"date":"2022-03-08","close":12699.0},{"date":"2022-03-10","close":12878.0},{"date":"2022-03-11","close":12904.0},{"date":"2022-03-14","close":12520.0},{"date":"2022-03-15","close":12392.0},{"date":"2022-03-16","close":12469.0},{"date":"2022-03-17","close":12648.0},{"date":"2022-03-18","close":12699.0},{"date":"2022-03-21","close":12673.0},{"date":"2022-03-22","close":12750.0},{"date":"2022-03-23","close":12776.0},{"date":"2022-03-24","close":12648.0},{"date":"2022-03-25","close":12597.0},{"date":"2022-03-28","close":12597.0},{"date":"2022-03-29","close":12801.0},{"date":"2022-03-30","close":12929.0},{"date":"2022-03-31","close":12929.0},{"date":"2022-04-01","close":13365.0},{"date":"2022-04-04","close":13570.0},{"date":"2022-04-05","close":13570.0},{"date":"2022-04-06","close":13467.0},{"date":"2022-04-07","close":13211.0},{"date":"2022-04-08","close":13237.0},{"date":"2022-04-11","close":13365.0},{"date":"2022-04-12","close":13185.0},{"date":"2022-04-13","close":13262.0},{"date":"2022-04-14","close":13313.0},{"date":"2022-04-15","close":13083.0},{"date":"2022-04-18","close":13467.0},{"date":"2022-04-19","close":13544.0},{"date":"2022-04-20","close":13595.0},{"date":"2022-04-21","close":13672.0},{"date":"2022-04-22","close":13544.0},{"date":"2022-04-25","close":13237.0},{"date":"2022-04-26","close":13365.0},{"date":"2022-04-27","close":13185.0},{"date":"2022-04-28","close":13134.0},{"date":"2022-04-29","close":13390.0},{"date":"2022-05-02","close":13672.0},{"date":"2022-05-03","close":13441.0},{"date":"2022-05-04","close":13185.0},{"date":"2022-05-06","close":13057.0},{"date":"2022-05-09","close":12469.0},{"date":"2022-05-10","close":12417.0},{"date":"2022-05-11","close":12315.0},{"date":"2022-05-12","close":11956.0},{"date":"2022-05-13","close":12008.0},{"date":"2022-05-16","close":12136.0},{"date":"2022-05-17","close":12084.0},{"date":"2022-05-18","close":12059.0},{"date":"2022-05-19","close":11982.0},{"date":"2022-05-20","close":11956.0},{"date":"2022-05-23","close":11931.0},{"date":"2022-05-24","close":11777.0},{"date":"2022-05-25","close":11777.0},{"date":"2022-05-26","close":11752.0},{"date":"2022-05-27","close":11752.0},{"date":"2022-05-30","close":11905.0},{"date":"2022-05-31","close":11931.0},{"date":"2022-06-02","close":11854.0},{"date":"2022-06-03","close":11905.0},{"date":"2022-06-07","close":11828.0},{"date":"2022-06-08","close":11828.0},{"date":"2022-06-09","close":12008.0},{"date":"2022-06-10","close":11854.0},{"date":"2022-06-13","close":11496.0},{"date":"2022-06-14","close":11316.0},{"date":"2022-06-15","close":10856.0},{"date":"2022-06-16","close":10727.0},{"date":"2022-06-17","close":10574.0},{"date":"2022-06-20","close":10113.0},{"date":"2022-06-21","close":10292.0},{"date":"2022-06-22","close":10190.0},{"date":"2022-06-23","close":9780.0},{"date":"2022-06-24","close":10087.0},{"date":"2022-06-27","close":10343.0},{"date":"2022-06-28","close":10420.0},{"date":"2022-06-29","close":10497.0},{"date":"2022-06-30","close":10241.0},{"date":"2022-07-01","close":10011.0},{"date":"2022-07-04","close":9703.0},{"date":"2022-07-05","close":10062.0},{"date":"2022-07-06","close":10292.0},{"date":"2022-07-07","close":10318.0},{"date":"2022-07-08","close":10318.0},{"date":"2022-07-11","close":10241.0},{"date":"2022-07-12","close":10011.0},{"date":"2022-07-13","close":10241.0},{"date":"2022-07-14","close":10702.0},{"date":"2022-07-15","close":10625.0},{"date":"2022-07-18","close":10599.0},{"date":"2022-07-19","close":10625.0},{"date":"2022-07-20","close":10625.0},{"date":"2022-07-21","close":10523.0},{"date":"2022-07-22","close":10625.0},{"date":"2022-07-25","close":10548.0},{"date":"2022-07-26","close":10471.0},{"date":"2022-07-27","close":10471.0},{"date":"2022-07-28","close":10497.0},{"date":"2022-07-29","close":10574.0},{"date":"2022-08-01","close":10625.0},{"date":"2022-08-02","close":10599.0},{"date":"2022-08-03","close":10625.0},{"date":"2022-08-04","close":10702.0},{"date":"2022-08-05","close":10702.0},{"date":"2022-08-08","close":10625.0},{"date":"2022-08-09","close":10497.0},{"date":"2022-08-10","close":10292.0},{"date":"2022-08-11","close":10446.0},{"date":"2022-08-12","close":10497.0},{"date":"2022-08-16","close":10446.0},{"date":"2022-08-17","close":10369.0},{"date":"2022-08-18","close":10369.0},{"date":"2022-08-19","close":10292.0},{"date":"2022-08-22","close":10011.0},{"date":"2022-08-23","close":9780.0},{"date":"2022-08-24","close":9959.0},{"date":"2022-08-25","close":9985.0},{"date":"2022-08-26","close":10036.0},{"date":"2022-08-29","close":9703.0},{"date":"2022-08-30","close":9908.0},{"date":"2022-08-31","close":10011.0},{"date":"2022-09-01","close":9755.0},{"date":"2022-09-02","close":9729.0},{"date":"2022-09-05","close":9601.0},{"date":"2022-09-06","close":9652.0},{"date":"2022-09-07","close":9524.0},{"date":"2022-09-08","close":9524.0},{"date":"2022-09-13","close":9729.0},{"date":"2022-09-14","close":9652.0},{"date":"2022-09-15","close":9627.0},{"date":"2022-09-16","close":9601.0},{"date":"2022-09-19","close":9601.0},{"date":"2022-09-20","close":9959.0},{"date":"2022-09-21","close":10087.0},{"date":"2022-09-22","close":10062.0},{"date":"2022-09-23","close":9780.0},{"date":"2022-09-26","close":9447.0},{"date":"2022-09-27","close":9370.0},{"date":"2022-09-28","close":8858.0},{"date":"2022-09-29","close":8654.0},{"date":"2022-09-30","close":8628.0},{"date":"2022-10-04","close":8961.0},{"date":"2022-10-05","close":8858.0},{"date":"2022-10-06","close":8986.0},{"date":"2022-10-07","close":8961.0},{"date":"2022-10-11","close":8551.0},{"date":"2022-10-12","close":8449.0},{"date":"2022-10-13","close":8193.0},{"date":"2022-10-14","close":8628.0},{"date":"2022-10-17","close":8628.0},{"date":"2022-10-18","close":8756.0},{"date":"2022-10-19","close":8730.0},{"date":"2022-10-20","close":8730.0},{"date":"2022-10-21","close":8935.0},{"date":"2022-10-24","close":8858.0},{"date":"2022-10-25","close":8730.0},{"date":"2022-10-26","close":8833.0},{"date":"2022-10-27","close":8807.0},{"date":"2022-10-28","close":8833.0},{"date":"2022-10-31","close":8833.0},{"date":"2022-11-01","close":8782.0},{"date":"2022-11-02","close":8884.0},{"date":"2022-11-03","close":8961.0},{"date":"2022-11-04","close":9063.0},{"date":"2022-11-07","close":9191.0},{"date":"2022-11-08","close":9396.0},{"date":"2022-11-09","close":9370.0},{"date":"2022-11-10","close":9396.0},{"date":"2022-11-11","close":9447.0},{"date":"2022-11-14","close":9473.0},{"date":"2022-11-15","close":9524.0},{"date":"2022-11-16","close":9422.0},{"date":"2022-11-17","close":9499.0},{"date":"2022-11-18","close":9575.0},{"date":"2022-11-21","close":9422.0},{"date":"2022-11-22","close":9345.0},{"date":"2022-11-23","close":9370.0},{"date":"2022-11-24","close":9447.0},{"date":"2022-11-25","close":9217.0},{"date":"2022-11-28","close":9063.0},{"date":"2022-11-29","close":9396.0},{"date":"2022-11-30","close":9499.0},{"date":"2022-12-01","close":9550.0},{"date":"2022-12-02","close":9652.0},{"date":"2022-12-05","close":10062.0},{"date":"2022-12-06","close":9755.0},{"date":"2022-12-07","close":9806.0},{"date":"2022-12-08","close":9857.0},{"date":"2022-12-09","close":9985.0},{"date":"2022-12-12","close":9883.0},{"date":"2022-12-13","close":9806.0},{"date":"2022-12-14","close":9806.0},{"date":"2022-12-15","close":9780.0},{"date":"2022-12-16","close":9908.0},{"date":"2022-12-19","close":9959.0},{"date":"2022-12-20","close":9729.0},{"date":"2022-12-21","close":9780.0},{"date":"2022-12-22","close":9883.0},{"date":"2022-12-23","close":9703.0},{"date":"2022-12-26","close":9703.0},{"date":"2022-12-27","close":10215.0},{"date":"2022-12-28","close":9601.0},{"date":"2022-12-29","close":9831.0},{"date":"2023-01-02","close":9857.0},{"date":"2023-01-03","close":9575.0},{"date":"2023-01-04","close":9780.0},{"date":"2023-01-05","close":9831.0},{"date":"2023-01-06","close":9780.0},{"date":"2023-01-09","close":10036.0},{"date":"2023-01-10","close":10395.0},{"date":"2023-01-11","close":10267.0},{"date":"2023-01-12","close":10420.0},{"date":"2023-01-13","close":10471.0},{"date":"2023-01-16","close":10471.0},{"date":"2023-01-17","close":10139.0},{"date":"2023-01-18","close":10215.0},{"date":"2023-01-19","close":10548.0},{"date":"2023-01-20","close":10599.0},{"date":"2023-01-25","close":10446.0},{"date":"2023-01-26","close":10471.0},{"date":"2023-01-27","close":10446.0},{"date":"2023-01-30","close":10420.0},{"date":"2023-01-31","close":10420.0},{"date":"2023-02-01","close":10523.0},{"date":"2023-02-02","close":10446.0},{"date":"2023-02-03","close":10241.0},{"date":"2023-02-06","close":10139.0},{"date":"2023-02-07","close":10057.0},{"date":"2023-02-08","close":10087.0},{"date":"2023-02-09","close":10072.0},{"date":"2023-02-10","close":10021.0},{"date":"2023-02-13","close":10000.0},{"date":"2023-02-14","close":10154.0},{"date":"2023-02-15","close":9872.0},{"date":"2023-02-16","close":9801.0},{"date":"2023-02-17","close":9708.0},{"date":"2023-02-20","close":9539.0},{"date":"2023-02-21","close":9447.0},{"date":"2023-02-22","close":9319.0},{"date":"2023-02-23","close":9319.0},{"date":"2023-02-24","close":9319.0},{"date":"2023-02-27","close":9319.0},{"date":"2023-02-28","close":9488.0},{"date":"2023-03-02","close":9483.0},{"date":"2023-03-03","close":9519.0},{"date":"2023-03-06","close":9575.0},{"date":"2023-03-07","close":9427.0},{"date":"2023-03-08","close":9191.0},{"date":"2023-03-09","close":9191.0},{"date":"2023-03-10","close":9099.0},{"date":"2023-03-13","close":9201.0},{"date":"2023-03-14","close":8884.0},{"date":"2023-03-15","close":8961.0},{"date":"2023-03-16","close":8940.0},{"date":"2023-03-17","close":9027.0},{"date":"2023-03-20","close":9150.0},{"date":"2023-03-21","close":9176.0},{"date":"2023-03-22","close":9099.0},{"date":"2023-03-23","close":9114.0},{"date":"2023-03-24","close":9186.0},{"date":"2023-03-27","close":9161.0},{"date":"2023-03-28","close":9222.0},{"date":"2023-03-29","close":9212.0},{"date":"2023-03-30","close":9319.0},{"date":"2023-03-31","close":9309.0},{"date":"2023-04-03","close":9227.0},{"date":"2023-04-04","close":9314.0},{"date":"2023-04-05","close":9319.0},{"date":"2023-04-06","close":9263.0},{"date":"2023-04-07","close":9350.0},{"date":"2023-04-10","close":9304.0},{"date":"2023-04-11","close":9268.0},{"date":"2023-04-12","close":9268.0},{"date":"2023-04-13","close":9217.0},{"date":"2023-04-14","close":9248.0},{"date":"2023-04-17","close":9253.0},{"date":"2023-04-18","close":9370.0},{"date":"2023-04-19","close":9411.0},{"date":"2023-04-20","close":9242.0},{"date":"2023-04-21","close":9278.0},{"date":"2023-04-24","close":9099.0},{"date":"2023-04-25","close":9176.0},{"date":"2023-04-26","close":9166.0},{"date":"2023-04-27","close":9058.0},{"date":"2023-04-28","close":8961.0},{"date":"2023-05-02","close":9012.0},{"date":"2023-05-03","close":9150.0},{"date":"2023-05-04","close":9073.0},{"date":"2023-05-08","close":10318.0},{"date":"2023-05-09","close":10907.0},{"date":"2023-05-10","close":10804.0},{"date":"2023-05-11","close":11316.0},{"date":"2023-05-12","close":11112.0},{"date":"2023-05-15","close":11214.0},{"date":"2023-05-16","close":11163.0},{"date":"2023-05-17","close":11342.0},{"date":"2023-05-18","close":11163.0},{"date":"2023-05-19","close":11188.0},{"date":"2023-05-22","close":10804.0},{"date":"2023-05-23","close":11188.0},{"date":"2023-05-24","close":11060.0},{"date":"2023-05-25","close":10932.0},{"date":"2023-05-26","close":10651.0},{"date":"2023-05-30","close":10446.0},{"date":"2023-05-31","close":10343.0},{"date":"2023-06-01","close":10343.0},{"date":"2023-06-02","close":10164.0},{"date":"2023-06-05","close":10497.0},{"date":"2023-06-07","close":10497.0},{"date":"2023-06-08","close":10523.0},{"date":"2023-06-09","close":10676.0},{"date":"2023-06-12","close":10625.0},{"date":"2023-06-13","close":10523.0},{"date":"2023-06-14","close":10292.0},{"date":"2023-06-15","close":11931.0},{"date":"2023-06-16","close":12084.0},{"date":"2023-06-19","close":11496.0},{"date":"2023-06-20","close":12161.0},{"date":"2023-06-21","close":12417.0},{"date":"2023-06-22","close":12699.0},{"date":"2023-06-23","close":12341.0},{"date":"2023-06-26","close":12264.0},{"date":"2023-06-27","close":12213.0},{"date":"2023-06-28","close":12750.0},{"date":"2023-06-29","close":12878.0},{"date":"2023-06-30","close":13288.0},{"date":"2023-07-03","close":13006.0},{"date":"2023-07-04","close":12725.0},{"date":"2023-07-05","close":12597.0},{"date":"2023-07-06","close":12238.0},{"date":"2023-07-07","close":12341.0},{"date":"2023-07-10","close":12110.0},{"date":"2023-07-11","close":11931.0},{"date":"2023-07-12","close":12161.0},{"date":"2023-07-13","close":12084.0},{"date":"2023-07-14","close":11649.0},{"date":"2023-07-17","close":11496.0},{"date":"2023-07-18","close":11675.0},{"date":"2023-07-19","close":11598.0},{"date":"2023-07-20","close":11419.0},{"date":"2023-07-21","close":11419.0},{"date":"2023-07-24","close":11265.0},{"date":"2023-07-25","close":11316.0},{"date":"2023-07-26","close":11137.0},{"date":"2023-07-27","close":11291.0},{"date":"2023-07-28","close":11700.0},{"date":"2023-07-31","close":12136.0},{"date":"2023-08-01","close":12392.0},{"date":"2023-08-02","close":12110.0},{"date":"2023-08-03","close":12136.0},{"date":"2023-08-04","close":13416.0},{"date":"2023-08-07","close":13160.0},{"date":"2023-08-08","close":13160.0},{"date":"2023-08-09","close":12776.0},{"date":"2023-08-10","close":13416.0},{"date":"2023-08-11","close":13339.0},{"date":"2023-08-14","close":13211.0},{"date":"2023-08-16","close":12622.0},{"date":"2023-08-17","close":12571.0},{"date":"2023-08-18","close":12545.0},{"date":"2023-08-21","close":12494.0},{"date":"2023-08-22","close":12264.0},{"date":"2023-08-23","close":12264.0},{"date":"2023-08-24","close":12392.0},{"date":"2023-08-25","close":12801.0},{"date":"2023-08-28","close":13262.0},{"date":"2023-08-29","close":13211.0},{"date":"2023-08-30","close":13134.0},{"date":"2023-08-31","close":13954.0},{"date":"2023-09-01","close":13595.0},{"date":"2023-09-04","close":13749.0},{"date":"2023-09-05","close":13698.0},{"date":"2023-09-06","close":13237.0},{"date":"2023-09-07","close":12929.0},{"date":"2023-09-08","close":13467.0},{"date":"2023-09-11","close":13570.0},{"date":"2023-09-12","close":12853.0},{"date":"2023-09-13","close":12725.0},{"date":"2023-09-14","close":12827.0},{"date":"2023-09-15","close":12648.0},{"date":"2023-09-18","close":12853.0},{"date":"2023-09-19","close":12750.0},{"date":"2023-09-20","close":12981.0},{"date":"2023-09-21","close":12750.0},{"date":"2023-09-22","close":12648.0},{"date":"2023-09-25","close":13134.0},{"date":"2023-09-26","close":12801.0},{"date":"2023-09-27","close":13057.0},{"date":"2023-10-04","close":12827.0},{"date":"2023-10-05","close":12853.0},{"date":"2023-10-06","close":12955.0},{"date":"2023-10-10","close":12878.0},{"date":"2023-10-11","close":12827.0},{"date":"2023-10-12","close":12955.0},{"date":"2023-10-13","close":13390.0},{"date":"2023-10-16","close":13057.0},{"date":"2023-10-17","close":13313.0},{"date":"2023-10-18","close":13390.0},{"date":"2023-10-19","close":12801.0},{"date":"2023-10-20","close":12545.0},{"date":"2023-10-23","close":12341.0},{"date":"2023-10-24","close":12520.0},{"date":"2023-10-25","close":12827.0},{"date":"2023-10-26","close":12520.0},{"date":"2023-10-27","close":12443.0},{"date":"2023-10-30","close":12161.0},{"date":"2023-10-31","close":12699.0},{"date":"2023-11-01","close":13160.0},{"date":"2023-11-02","close":13109.0},{"date":"2023-11-03","close":13006.0},{"date":"2023-11-06","close":12673.0},{"date":"2023-11-07","close":12545.0},{"date":"2023-11-08","close":12571.0},{"date":"2023-11-09","close":12392.0},{"date":"2023-11-10","close":12264.0},{"date":"2023-11-13","close":12264.0},{"date":"2023-11-14","close":12289.0},{"date":"2023-11-15","close":12238.0},{"date":"2023-11-16","close":12213.0},{"date":"2023-11-17","close":12161.0},{"date":"2023-11-20","close":11956.0},{"date":"2023-11-21","close":11726.0},{"date":"2023-11-22","close":11777.0},{"date":"2023-11-23","close":11521.0},{"date":"2023-11-24","close":11547.0},{"date":"2023-11-27","close":11726.0},{"date":"2023-11-28","close":12033.0},{"date":"2023-11-29","close":12084.0},{"date":"2023-11-30","close":11700.0},{"date":"2023-12-01","close":11982.0},{"date":"2023-12-04","close":12059.0},{"date":"2023-12-05","close":11982.0},{"date":"2023-12-06","close":11956.0},{"date":"2023-12-07","close":11880.0},{"date":"2023-12-08","close":11931.0},{"date":"2023-12-11","close":11982.0},{"date":"2023-12-12","close":12136.0},{"date":"2023-12-13","close":12084.0},{"date":"2023-12-14","close":12187.0},{"date":"2023-12-15","close":12161.0},{"date":"2023-12-18","close":12264.0},{"date":"2023-12-19","close":12238.0},{"date":"2023-12-20","close":12238.0},{"date":"2023-12-21","close":12443.0},{"date":"2023-12-22","close":13134.0},{"date":"2023-12-26","close":13185.0},{"date":"2023-12-27","close":13262.0},{"date":"2023-12-28","close":13237.0},{"date":"2024-01-02","close":12878.0},{"date":"2024-01-03","close":13441.0},{"date":"2024-01-04","close":13134.0},{"date":"2024-01-05","close":13774.0},{"date":"2024-01-08","close":13698.0},{"date":"2024-01-09","close":13774.0},{"date":"2024-01-10","close":14901.0},{"date":"2024-01-11","close":14542.0},{"date":"2024-01-12","close":14747.0},{"date":"2024-01-15","close":14645.0},{"date":"2024-01-16","close":14542.0},{"date":"2024-01-17","close":14082.0},{"date":"2024-01-18","close":14363.0},{"date":"2024-01-19","close":14005.0},{"date":"2024-01-22","close":13979.0},{"date":"2024-01-23","close":13928.0},{"date":"2024-01-24","close":13851.0},{"date":"2024-01-25","close":14568.0},{"date":"2024-01-26","close":13979.0},{"date":"2024-01-29","close":13672.0},{"date":"2024-01-30","close":13723.0},{"date":"2024-01-31","close":13467.0},{"date":"2024-02-01","close":13441.0},{"date":"2024-02-02","close":13211.0},{"date":"2024-02-05","close":13826.0},{"date":"2024-02-06","close":14184.0},{"date":"2024-02-07","close":13902.0},{"date":"2024-02-08","close":13621.0},{"date":"2024-02-13","close":13851.0},{"date":"2024-02-14","close":13877.0},{"date":"2024-02-15","close":13749.0},{"date":"2024-02-16","close":13493.0},{"date":"2024-02-19","close":13723.0},{"date":"2024-02-20","close":13672.0},{"date":"2024-02-21","close":13800.0},{"date":"2024-02-22","close":14312.0},{"date":"2024-02-23","close":14107.0},{"date":"2024-02-26","close":13749.0},{"date":"2024-02-27","close":13826.0},{"date":"2024-02-28","close":13493.0},{"date":"2024-02-29","close":13313.0},{"date":"2024-03-04","close":12878.0},{"date":"2024-03-05","close":12955.0},{"date":"2024-03-06","close":13057.0},{"date":"2024-03-07","close":12571.0},{"date":"2024-03-08","close":12776.0},{"date":"2024-03-11","close":13006.0},{"date":"2024-03-12","close":12878.0},{"date":"2024-03-13","close":12981.0},{"date":"2024-03-14","close":13057.0},{"date":"2024-03-15","close":12750.0},{"date":"2024-03-18","close":12648.0},{"date":"2024-03-19","close":12520.0},{"date":"2024-03-20","close":12520.0},{"date":"2024-03-21","close":12289.0},{"date":"2024-03-22","close":12238.0},{"date":"2024-03-25","close":12213.0},{"date":"2024-03-26","close":11982.0},{"date":"2024-03-27","close":12392.0},{"date":"2024-03-28","close":12801.0},{"date":"2024-03-29","close":12571.0},{"date":"2024-04-01","close":12955.0},{"date":"2024-04-02","close":12648.0},{"date":"2024-04-03","close":12443.0},{"date":"2024-04-04","close":12366.0},{"date":"2024-04-05","close":12520.0},{"date":"2024-04-08","close":12033.0},{"date":"2024-04-09","close":11777.0},{"date":"2024-04-11","close":11854.0},{"date":"2024-04-12","close":12033.0},{"date":"2024-04-15","close":11726.0},{"date":"2024-04-16","close":11572.0},{"date":"2024-04-17","close":11828.0},{"date":"2024-04-18","close":12084.0},{"date":"2024-04-19","close":11905.0},{"date":"2024-04-22","close":12059.0},{"date":"2024-04-23","close":12392.0},{"date":"2024-04-24","close":13211.0},{"date":"2024-04-25","close":13211.0},{"date":"2024-04-26","close":13185.0},{"date":"2024-04-29","close":13032.0},{"date":"2024-04-30","close":13313.0},{"date":"2024-05-02","close":13390.0},{"date":"2024-05-03","close":13185.0},{"date":"2024-05-07","close":13032.0},{"date":"2024-05-08","close":13006.0},{"date":"2024-05-09","close":13083.0},{"date":"2024-05-10","close":13467.0},{"date":"2024-05-13","close":13288.0},{"date":"2024-05-14","close":12776.0},{"date":"2024-05-16","close":13416.0},{"date":"2024-05-17","close":13365.0},{"date":"2024-05-20","close":13467.0},{"date":"2024-05-21","close":13800.0},{"date":"2024-05-22","close":14133.0},{"date":"2024-05-23","close":14235.0},{"date":"2024-05-24","close":14338.0},{"date":"2024-05-27","close":14082.0},{"date":"2024-05-28","close":14542.0},{"date":"2024-05-29","close":14466.0},{"date":"2024-05-30","close":14363.0},{"date":"2024-05-31","close":14338.0},{"date":"2024-06-03","close":14594.0},{"date":"2024-06-04","close":15055.0},{"date":"2024-06-05","close":15208.0},{"date":"2024-06-07","close":15131.0},{"date":"2024-06-10","close":15362.0},{"date":"2024-06-11","close":15413.0},{"date":"2024-06-12","close":15899.0},{"date":"2024-06-13","close":17000.0},{"date":"2024-06-14","close":16616.0},{"date":"2024-06-17","close":16155.0},{"date":"2024-06-18","close":16053.0},{"date":"2024-06-19","close":15541.0},{"date":"2024-06-20","close":15055.0},{"date":"2024-06-21","close":15131.0},{"date":"2024-06-24","close":15541.0},{"date":"2024-06-25","close":15336.0},{"date":"2024-06-26","close":15080.0},{"date":"2024-06-27","close":14747.0},{"date":"2024-06-28","close":15131.0},{"date":"2024-07-01","close":15055.0},{"date":"2024-07-02","close":14798.0},{"date":"2024-07-03","close":14440.0},{"date":"2024-07-04","close":14619.0},{"date":"2024-07-05","close":14286.0},{"date":"2024-07-08","close":14082.0},{"date":"2024-07-09","close":14005.0},{"date":"2024-07-10","close":14056.0},{"date":"2024-07-11","close":13467.0},{"date":"2024-07-12","close":13723.0},{"date":"2024-07-15","close":13723.0},{"date":"2024-07-16","close":13467.0},{"date":"2024-07-17","close":13723.0},{"date":"2024-07-18","close":13672.0},{"date":"2024-07-19","close":13467.0},{"date":"2024-07-22","close":13339.0},{"date":"2024-07-23","close":13339.0},{"date":"2024-07-24","close":13365.0},{"date":"2024-07-25","close":13057.0},{"date":"2024-07-26","close":12955.0},{"date":"2024-07-29","close":13416.0},{"date":"2024-07-30","close":13313.0},{"date":"2024-07-31","close":13134.0},{"date":"2024-08-01","close":13134.0},{"date":"2024-08-02","close":12827.0},{"date":"2024-08-05","close":11828.0},{"date":"2024-08-06","close":11521.0},{"date":"2024-08-07","close":11470.0},{"date":"2024-08-08","close":11240.0},{"date":"2024-08-09","close":11188.0},{"date":"2024-08-12","close":11393.0},{"date":"2024-08-13","close":11137.0},{"date":"2024-08-14","close":10958.0},{"date":"2024-08-16","close":10907.0},{"date":"2024-08-19","close":10676.0},{"date":"2024-08-20","close":10881.0},{"date":"2024-08-21","close":11188.0},{"date":"2024-08-22","close":11291.0},{"date":"2024-08-23","close":11188.0},{"date":"2024-08-26","close":11137.0},{"date":"2024-08-27","close":11112.0},{"date":"2024-08-28","close":11112.0},{"date":"2024-08-29","close":10958.0},{"date":"2024-08-30","close":11112.0},{"date":"2024-09-02","close":11240.0},{"date":"2024-09-03","close":11316.0},{"date":"2024-09-04","close":11009.0},{"date":"2024-09-05","close":10958.0},{"date":"2024-09-06","close":10753.0},{"date":"2024-09-09","close":11009.0},{"date":"2024-09-10","close":11880.0},{"date":"2024-09-11","close":11956.0},{"date":"2024-09-12","close":12033.0},{"date":"2024-09-13","close":11828.0},{"date":"2024-09-19","close":11470.0},{"date":"2024-09-20","close":11547.0},{"date":"2024-09-23","close":11726.0},{"date":"2024-09-24","close":11521.0},{"date":"2024-09-25","close":11828.0},{"date":"2024-09-26","close":12776.0},{"date":"2024-09-27","close":13493.0},{"date":"2024-09-30","close":13518.0},{"date":"2024-10-02","close":12904.0},{"date":"2024-10-04","close":12955.0},{"date":"2024-10-07","close":13109.0},{"date":"2024-10-08","close":12520.0},{"date":"2024-10-10","close":12955.0},{"date":"2024-10-11","close":12801.0},{"date":"2024-10-14","close":12801.0},{"date":"2024-10-15","close":13134.0},{"date":"2024-10-16","close":13467.0},{"date":"2024-10-17","close":13262.0},{"date":"2024-10-18","close":12904.0},{"date":"2024-10-21","close":11651.3301},{"date":"2024-10-22","close":11765.5596},{"date":"2024-10-23","close":12199.6279},{"date":"2024-10-24","close":12496.6221},{"date":"2024-10-25","close":12291.0107},{"date":"2024-10-28","close":12245.3193},{"date":"2024-10-29","close":12108.2451},{"date":"2024-10-30","close":12245.3193},{"date":"2024-10-31","close":11806.6807},{"date":"2024-11-01","close":12062.5537},{"date":"2024-11-04","close":12930.6924},{"date":"2024-11-05","close":13003.7979},{"date":"2024-11-06","close":13360.1914},{"date":"2024-11-07","close":13360.1914},{"date":"2024-11-08","close":12839.3096},{"date":"2024-11-11","close":12400.6709},{"date":"2024-11-12","close":11742.7129},{"date":"2024-11-13","close":11898.0635},{"date":"2024-11-14","close":11888.9268},{"date":"2024-11-15","close":11943.7559},{"date":"2024-11-18","close":11779.2666},{"date":"2024-11-19","close":11304.0752},{"date":"2024-11-20","close":10819.7451},{"date":"2024-11-21","close":10819.7451},{"date":"2024-11-22","close":10582.1494},{"date":"2024-11-25","close":10965.958},{"date":"2024-11-26","close":11331.4893},{"date":"2024-11-27","close":11331.4893},{"date":"2024-11-28","close":11221.8301},{"date":"2024-11-29","close":11057.3408},{"date":"2024-12-02","close":10719.2246},{"date":"2024-12-03","close":11002.5117},{"date":"2024-12-04","close":10965.958},{"date":"2024-12-05","close":10865.4365},{"date":"2024-12-06","close":10600.4258},{"date":"2024-12-09","close":10134.373},{"date":"2024-12-10","close":10591.2881},{"date":"2024-12-11","close":10828.8828},{"date":"2024-12-12","close":10911.1289},{"date":"2024-12-13","close":10920.2666},{"date":"2024-12-16","close":11048.2021},{"date":"2024-12-17","close":10965.958},{"date":"2024-12-18","close":10965.958},{"date":"2024-12-19","close":10947.6807},{"date":"2024-12-20","close":10838.0215},{"date":"2024-12-23","close":11121.3086},{"date":"2024-12-24","close":11249.2451},{"date":"2024-12-26","close":11230.9678},{"date":"2024-12-27","close":11327.042},{"date":"2024-12-30","close":11384.6855},{"date":"2025-01-02","close":11077.251},{"date":"2025-01-03","close":11144.5029},{"date":"2025-01-06","close":11202.1465},{"date":"2025-01-07","close":10990.7852},{"date":"2025-01-08","close":11192.5391},{"date":"2025-01-09","close":11192.5391},{"date":"2025-01-10","close":11077.251},{"date":"2025-01-13","close":10721.7803},{"date":"2025-01-14","close":10712.1729},{"date":"2025-01-15","close":10712.1729},{"date":"2025-01-16","close":10846.6758},{"date":"2025-01-17","close":10923.5342},{"date":"2025-01-20","close":10712.1729},{"date":"2025-01-21","close":10846.6758},{"date":"2025-01-22","close":10760.21},{"date":"2025-01-23","close":10471.9893},{"date":"2025-01-24","close":10385.5234},{"date":"2025-01-31","close":10635.3145},{"date":"2025-02-03","close":10452.7754},{"date":"2025-02-04","close":10769.8164},{"date":"2025-02-05","close":11240.5762},{"date":"2025-02-06","close":11317.4346},{"date":"2025-02-07","close":11375.0791},{"date":"2025-02-10","close":11086.8584},{"date":"2025-02-11","close":11048.4297},{"date":"2025-02-12","close":11048.4297},{"date":"2025-02-13","close":11010.0},{"date":"2025-02-14","close":11086.8584},{"date":"2025-02-17","close":11134.8955},{"date":"2025-02-18","close":11144.5029},{"date":"2025-02-19","close":11240.5762},{"date":"2025-02-20","close":11394.293},{"date":"2025-02-21","close":11461.5449},{"date":"2025-02-24","close":11346.2568},{"date":"2025-02-25","close":11317.4346},{"date":"2025-02-26","close":11298.2197},{"date":"2025-02-27","close":11298.2197},{"date":"2025-02-28","close":11106.0732},{"date":"2025-03-04","close":11067.6445},{"date":"2025-03-05","close":11202.1465},{"date":"2025-03-06","close":11288.6123},{"date":"2025-03-07","close":11259.791},{"date":"2025-03-10","close":11202.1465},{"date":"2025-03-11","close":11125.2881},{"date":"2025-03-12","close":11211.7539},{"date":"2025-03-13","close":11144.5029},{"date":"2025-03-14","close":11327.042},{"date":"2025-03-17","close":12191.7021},{"date":"2025-03-18","close":12182.0947},{"date":"2025-03-19","close":12057.1992},{"date":"2025-03-20","close":12182.0947},{"date":"2025-03-21","close":12268.5605},{"date":"2025-03-24","close":12326.2041},{"date":"2025-03-25","close":12239.7383},{"date":"2025-03-26","close":12220.5234},{"date":"2025-03-27","close":12643.2461},{"date":"2025-03-28","close":12547.1729},{"date":"2025-03-31","close":12604.8174},{"date":"2025-04-01","close":12931.4658},{"date":"2025-04-02","close":13219.6855},{"date":"2025-04-03","close":13190.8643},{"date":"2025-04-04","close":12912.252},{"date":"2025-04-07","close":12278.168},{"date":"2025-04-08","close":12326.2041},{"date":"2025-04-09","close":12047.5918},{"date":"2025-04-10","close":12345.4189},{"date":"2025-04-11","close":12451.0996},{"date":"2025-04-14","close":12739.3193},{"date":"2025-04-15","close":12566.3877},{"date":"2025-04-16","close":12672.0684},{"date":"2025-04-17","close":12902.6445},{"date":"2025-04-18","close":12508.7432},{"date":"2025-04-21","close":12499.1367},{"date":"2025-04-22","close":12527.958},{"date":"2025-04-23","close":12460.707},{"date":"2025-04-24","close":12720.1045},{"date":"2025-04-25","close":12710.4971},{"date":"2025-04-28","close":12547.1729},{"date":"2025-04-29","close":12758.5342},{"date":"2025-04-30","close":13190.8643},{"date":"2025-05-02","close":13142.8271},{"date":"2025-05-07","close":13114.0059},{"date":"2025-05-08","close":13815.3408},{"date":"2025-05-09","close":13930.6289},{"date":"2025-05-12","close":13603.9795},{"date":"2025-05-13","close":13469.4766},{"date":"2025-05-14","close":13258.1152},{"date":"2025-05-15","close":13114.0059},{"date":"2025-05-16","close":12912.252},{"date":"2025-05-19","close":12758.5342},{"date":"2025-05-20","close":13479.084},{"date":"2025-05-21","close":13363.7959},{"date":"2025-05-22","close":13988.2725},{"date":"2025-05-23","close":14113.168},{"date":"2025-05-26","close":14314.9219},{"date":"2025-05-27","close":14132.3828},{"date":"2025-05-28","close":13863.377},{"date":"2025-05-29","close":13767.3037},{"date":"2025-05-30","close":13709.6602},{"date":"2025-06-02","close":14353.3506},{"date":"2025-06-04","close":14190.0264},{"date":"2025-06-05","close":14045.916},{"date":"2025-06-09","close":14603.1416},{"date":"2025-06-10","close":14449.4238},{"date":"2025-06-11","close":14631.9639},{"date":"2025-06-12","close":14603.1416},{"date":"2025-06-13","close":13969.0576},{"date":"2025-06-16","close":14141.9893},{"date":"2025-06-17","close":14065.1309},{"date":"2025-06-18","close":14132.3828},{"date":"2025-06-19","close":14180.4189},{"date":"2025-06-20","close":14343.7432},{"date":"2025-06-23","close":13757.6963},{"date":"2025-06-24","close":13719.2676},{"date":"2025-06-25","close":13728.875},{"date":"2025-06-26","close":13565.5498},{"date":"2025-06-27","close":13392.6182},{"date":"2025-06-30","close":13757.6963},{"date":"2025-07-01","close":13901.8066},{"date":"2025-07-02","close":14045.916},{"date":"2025-07-03","close":13805.7334},{"date":"2025-07-04","close":13507.9062},{"date":"2025-07-07","close":13930.6289},{"date":"2025-07-08","close":14238.0635},{"date":"2025-07-09","close":14747.252},{"date":"2025-07-10","close":14891.3613},{"date":"2025-07-11","close":14728.0371},{"date":"2025-07-14","close":14949.0059},{"date":"2025-07-15","close":15073.9004},{"date":"2025-07-16","close":16332.4609},{"date":"2025-07-17","close":16140.3145},{"date":"2025-07-18","close":15438.9795},{"date":"2025-07-21","close":16015.4189},{"date":"2025-07-22","close":17254.7637},{"date":"2025-07-23","close":18868.7969},{"date":"2025-07-24","close":18580.5762},{"date":"2025-07-25","close":18052.1738},{"date":"2025-07-28","close":17072.2246},{"date":"2025-07-29","close":18301.9629},{"date":"2025-07-30","close":18013.7441},{"date":"2025-07-31","close":17773.5605},{"date":"2025-08-01","close":16639.8945},{"date":"2025-08-04","close":17197.1211},{"date":"2025-08-05","close":17091.4395},{"date":"2025-08-06","close":17341.2305},{"date":"2025-08-07","close":18129.0312},{"date":"2025-08-08","close":18080.9941},{"date":"2025-08-11","close":17158.6914},{"date":"2025-08-12","close":17091.4395},{"date":"2025-08-13","close":16726.3613},{"date":"2025-08-14","close":18013.7441},{"date":"2025-08-18","close":17542.9844},{"date":"2025-08-19","close":17869.6328},{"date":"2025-08-20","close":18734.293},{"date":"2025-08-21","close":18436.4668},{"date":"2025-08-22","close":18974.4766},{"date":"2025-08-25","close":18551.7539},{"date":"2025-08-26","close":18129.0312},{"date":"2025-08-27","close":17917.6699},{"date":"2025-08-28","close":17936.8848},{"date":"2025-08-29","close":18330.7852},{"date":"2025-09-01","close":17994.5293},{"date":"2025-09-02","close":17706.3086},{"date":"2025-09-03","close":18407.6445},{"date":"2025-09-04","close":18705.4707},{"date":"2025-09-05","close":18513.3242},{"date":"2025-09-08","close":18897.6172},{"date":"2025-09-09","close":20847.9062},{"date":"2025-09-10","close":20367.5391},{"date":"2025-09-11","close":18964.8691},{"date":"2025-09-12","close":18743.9004},{"date":"2025-09-15","close":18378.8223},{"date":"2025-09-16","close":18061.7812},{"date":"2025-09-17","close":17917.6699},{"date":"2025-09-18","close":17600.6289},{"date":"2025-09-19","close":18360.0},{"date":"2025-09-22","close":17312.4082},{"date":"2025-09-23","close":17225.9434},{"date":"2025-09-24","close":16755.1836},{"date":"2025-09-25","close":16591.8594},{"date":"2025-09-26","close":16486.1777},{"date":"2025-09-29","close":17004.9746},{"date":"2025-09-30","close":16966.5449},{"date":"2025-10-01","close":17225.9434},{"date":"2025-10-02","close":16572.6445},{"date":"2025-10-10","close":16486.1777},{"date":"2025-10-13","close":16515.0},{"date":"2025-10-14","close":15852.0947},{"date":"2025-10-15","close":16121.0996},{"date":"2025-10-16","close":16044.2412},{"date":"2025-10-17","close":15698.377},{"date":"2025-10-20","close":15890.5234},{"date":"2025-10-21","close":15861.7021},{"date":"2025-10-22","close":16707.1465},{"date":"2025-10-23","close":17043.4043},{"date":"2025-10-24","close":16966.5449},{"date":"2025-10-27","close":16812.8281},{"date":"2025-10-28","close":16591.8594},{"date":"2025-10-29","close":16418.9277},{"date":"2025-10-30","close":16639.8945},{"date":"2025-10-31","close":16447.748},{"date":"2025-11-03","close":16217.1729},{"date":"2025-11-04","close":16245.9951},{"date":"2025-11-05","close":16149.9219},{"date":"2025-11-06","close":15957.7754},{"date":"2025-11-07","close":16217.1729},{"date":"2025-11-10","close":17168.2988},{"date":"2025-11-11","close":16918.5078},{"date":"2025-11-12","close":17773.5605},{"date":"2025-11-13","close":17831.2051},{"date":"2025-11-14","close":17908.0625},{"date":"2025-11-17","close":17677.4863},{"date":"2025-11-18","close":17322.0156},{"date":"2025-11-19","close":17783.168},{"date":"2025-11-20","close":18580.5762},{"date":"2025-11-21","close":18090.6016},{"date":"2025-11-24","close":18004.1367},{"date":"2025-11-25","close":17466.125},{"date":"2025-11-26","close":17744.7383},{"date":"2025-11-27","close":18350.0},{"date":"2025-11-28","close":18763.1152},{"date":"2025-12-01","close":18225.1055},{"date":"2025-12-02","close":18465.2891},{"date":"2025-12-03","close":18148.2461},{"date":"2025-12-04","close":18926.4395},{"date":"2025-12-05","close":18686.2559},{"date":"2025-12-08","close":19166.623},{"date":"2025-12-09","close":18724.6855},{"date":"2025-12-10","close":19214.6602},{"date":"2025-12-11","close":19137.8008},{"date":"2025-12-12","close":19022.5137},{"date":"2025-12-15","close":19041.7285},{"date":"2025-12-16","close":19128.1934},{"date":"2025-12-17","close":19185.8379},{"date":"2025-12-18","close":18820.7598},{"date":"2025-12-19","close":18494.1094},{"date":"2025-12-22","close":18686.2559},{"date":"2025-12-23","close":18282.748},{"date":"2025-12-24","close":18532.5391},{"date":"2025-12-26","close":18350.0},{"date":"2025-12-29","close":18470.0},{"date":"2025-12-30","close":18370.0},{"date":"2026-01-02","close":18990.0},{"date":"2026-01-05","close":18350.0},{"date":"2026-01-06","close":18000.0},{"date":"2026-01-07","close":17800.0},{"date":"2026-01-08","close":17350.0},{"date":"2026-01-09","close":17420.0},{"date":"2026-01-12","close":17620.0},{"date":"2026-01-13","close":17400.0},{"date":"2026-01-14","close":17400.0},{"date":"2026-01-15","close":17350.0},{"date":"2026-01-16","close":17170.0},{"date":"2026-01-19","close":17130.0},{"date":"2026-01-20","close":17420.0},{"date":"2026-01-21","close":17440.0},{"date":"2026-01-22","close":19110.0},{"date":"2026-01-23","close":18770.0},{"date":"2026-01-26","close":19210.0},{"date":"2026-01-27","close":18920.0},{"date":"2026-01-28","close":18950.0},{"date":"2026-01-29","close":18760.0},{"date":"2026-01-30","close":18700.0},{"date":"2026-02-02","close":20200.0},{"date":"2026-02-03","close":19880.0},{"date":"2026-02-04","close":20900.0},{"date":"2026-02-05","close":20750.0},{"date":"2026-02-06","close":19610.0},{"date":"2026-02-09","close":20300.0},{"date":"2026-02-10","close":19990.0},{"date":"2026-02-11","close":20200.0},{"date":"2026-02-12","close":20200.0},{"date":"2026-02-13","close":19850.0},{"date":"2026-02-19","close":20500.0},{"date":"2026-02-20","close":20200.0},{"date":"2026-02-23","close":19990.0},{"date":"2026-02-24","close":19590.0},{"date":"2026-02-25","close":19350.0},{"date":"2026-02-26","close":19140.0},{"date":"2026-02-27","close":18900.0},{"date":"2026-03-03","close":17940.0},{"date":"2026-03-04","close":16950.0},{"date":"2026-03-05","close":17870.0},{"date":"2026-03-06","close":17790.0},{"date":"2026-03-09","close":17160.0},{"date":"2026-03-10","close":17590.0},{"date":"2026-03-11","close":17790.0},{"date":"2026-03-12","close":17710.0},{"date":"2026-03-13","close":17640.0},{"date":"2026-03-16","close":17760.0},{"date":"2026-03-17","close":17690.0},{"date":"2026-03-18","close":18130.0},{"date":"2026-03-19","close":17650.0},{"date":"2026-03-20","close":17790.0},{"date":"2026-03-23","close":16850.0},{"date":"2026-03-24","close":17350.0},{"date":"2026-03-25","close":17510.0},{"date":"2026-03-26","close":17090.0},{"date":"2026-03-27","close":17620.0},{"date":"2026-03-30","close":16940.0},{"date":"2026-03-31","close":16950.0},{"date":"2026-04-01","close":17500.0},{"date":"2026-04-02","close":17090.0},{"date":"2026-04-03","close":17310.0},{"date":"2026-04-06","close":16990.0},{"date":"2026-04-07","close":16970.0},{"date":"2026-04-08","close":17280.0},{"date":"2026-04-09","close":17170.0},{"date":"2026-04-10","close":17170.0},{"date":"2026-04-13","close":17180.0},{"date":"2026-04-14","close":17560.0},{"date":"2026-04-15","close":17790.0},{"date":"2026-04-16","close":18030.0},{"date":"2026-04-17","close":18980.0},{"date":"2026-04-20","close":18920.0},{"date":"2026-04-21","close":19440.0},{"date":"2026-04-22","close":19700.0},{"date":"2026-04-23","close":19850.0},{"date":"2026-04-24","close":20300.0},{"date":"2026-04-27","close":20100.0},{"date":"2026-04-28","close":21200.0},{"date":"2026-04-29","close":22150.0},{"date":"2026-04-30","close":20400.0},{"date":"2026-05-04","close":20950.0},{"date":"2026-05-06","close":19690.0},{"date":"2026-05-07","close":20100.0},{"date":"2026-05-08","close":20150.0},{"date":"2026-05-11","close":19480.0},{"date":"2026-05-12","close":19540.0},{"date":"2026-05-13","close":19190.0},{"date":"2026-05-14","close":19430.0},{"date":"2026-05-15","close":18680.0},{"date":"2026-05-18","close":18850.0},{"date":"2026-05-19","close":18360.0},{"date":"2026-05-20","close":18100.0},{"date":"2026-05-21","close":18000.0},{"date":"2026-05-22","close":18570.0},{"date":"2026-05-26","close":18430.0},{"date":"2026-05-27","close":18450.0},{"date":"2026-05-28","close":18190.0},{"date":"2026-05-29","close":17820.0},{"date":"2026-06-01","close":17350.0},{"date":"2026-06-02","close":17200.0},{"date":"2026-06-04","close":17070.0},{"date":"2026-06-05","close":16840.0},{"date":"2026-06-08","close":16420.0},{"date":"2026-06-09","close":17170.0},{"date":"2026-06-10","close":17020.0},{"date":"2026-06-11","close":16850.0},{"date":"2026-06-12","close":17130.0},{"date":"2026-06-15","close":17230.0},{"date":"2026-06-16","close":16900.0},{"date":"2026-06-17","close":17600.0},{"date":"2026-06-18","close":17530.0},{"date":"2026-06-19","close":16970.0},{"date":"2026-06-22","close":16380.0},{"date":"2026-06-23","close":15760.0},{"date":"2026-06-24","close":16140.0},{"date":"2026-06-25","close":16940.0},{"date":"2026-06-26","close":16840.0},{"date":"2026-06-29","close":17650.0},{"date":"2026-06-30","close":18240.0},{"date":"2026-07-01","close":18500.0},{"date":"2026-07-02","close":18590.0},{"date":"2026-07-03","close":18590.0},{"date":"2026-07-06","close":18300.0},{"date":"2026-07-07","close":19750.0},{"date":"2026-07-08","close":19530.0},{"date":"2026-07-09","close":18920.0},{"date":"2026-07-10","close":19640.0},{"date":"2026-07-13","close":19100.0},{"date":"2026-07-14","close":19130.0},{"date":"2026-07-15","close":19600.0},{"date":"2026-07-16","close":19150.0},{"date":"2026-07-20","close":18680.0},{"date":"2026-07-21","close":19240.0},{"date":"2026-07-22","close":18630.0},{"date":"2026-07-23","close":19210.0},{"date":"2026-07-24","close":18620.0},{"date":"2026-07-27","close":19300.0},{"date":"2026-07-28","close":18920.0},{"date":"2026-07-29","close":18600.0},{"date":"2026-07-30","close":18550.0},{"date":"2026-07-31","close":19120.0},{"date":"2026-08-03","close":19810.0},{"date":"2026-08-04","close":20000.0},{"date":"2026-08-05","close":20150.0},{"date":"2026-08-06","close":21500.0},{"date":"2026-08-07","close":21150.0},{"date":"2026-08-10","close":24100.0},{"date":"2026-08-11","close":25450.0},{"date":"2026-08-12","close":25200.0},{"date":"2026-08-13","close":24400.0},{"date":"2026-08-14","close":24250.0},{"date":"2026-08-18","close":22650.0},{"date":"2026-08-19","close":23200.0},{"date":"2026-08-20","close":23050.0},{"date":"2026-08-21","close":22550.0},{"date":"2026-08-24","close":23450.0},{"date":"2026-08-25","close":23700.0},{"date":"2026-08-26","close":23400.0},{"date":"2026-08-27","close":23500.0},{"date":"2026-08-28","close":25350.0},{"date":"2026-08-31","close":25050.0},{"date":"2026-09-01","close":24300.0},{"date":"2026-09-02","close":23850.0},{"date":"2026-09-03","close":23150.0},{"date":"2026-09-04","close":22950.0},{"date":"2026-09-07","close":22350.0},{"date":"2026-09-08","close":21900.0},{"date":"2026-09-09","close":21400.0},{"date":"2026-09-10","close":21350.0},{"date":"2026-09-11","close":21600.0},{"date":"2026-09-14","close":21750.0},{"date":"2026-09-15","close":22050.0},{"date":"2026-09-16","close":23000.0},{"date":"2026-09-17","close":23100.0},{"date":"2026-09-18","close":22900.0},{"date":"2026-09-21","close":23450.0},{"date":"2026-09-22","close":23400.0},{"date":"2026-09-23","close":23650.0},{"date":"2026-09-28","close":22750.0},{"date":"2026-09-29","close":23850.0},{"date":"2026-09-30","close":23250.0},{"date":"2026-10-01","close":23400.0},{"date":"2026-10-02","close":23350.0},{"date":"2026-10-06","close":22600.0},{"date":"2026-10-07","close":24300.0},{"date":"2026-10-08","close":23200.0},{"date":"2026-10-12","close":22650.0},{"date":"2026-10-13","close":22600.0},{"date":"2026-10-14","close":22400.0},{"date":"2026-10-15","close":22100.0},{"date":"2026-10-16","close":23000.0},{"date":"2026-10-19","close":23550.0},{"date":"2026-10-20","close":22950.0},{"date":"2026-10-21","close":22950.0},{"date":"2026-10-22","close":23250.0},{"date":"2026-10-23","close":22950.0}],"chart_data":[{"date":"2024-10-24","open":12199,"high":12564,"low":12017,"close":12497,"volume":171074,"rsi_14":64.83,"sma_20":12993.35,"sma_60":12101.5,"sma_120":13199.27},{"date":"2024-10-25","open":12565,"high":12656,"low":12154,"close":12291,"volume":147316,"rsi_14":60.52,"sma_20":13106.0,"sma_60":12108.32,"sma_120":13203.96},{"date":"2024-10-28","open":12153,"high":12382,"low":11970,"close":12245,"volume":156402,"rsi_14":58.1,"sma_20":13200.75,"sma_60":12119.42,"sma_120":13208.44},{"date":"2024-10-29","open":12222,"high":12245,"low":11833,"close":12108,"volume":224222,"rsi_14":65.65,"sma_20":13240.45,"sma_60":12129.67,"sma_120":13212.92},{"date":"2024-10-30","open":12401,"high":12657,"low":11889,"close":12245,"volume":112652,"rsi_14":57.2,"sma_20":13235.8,"sma_60":12129.4,"sma_120":13213.65},{"date":"2024-10-31","open":12245,"high":12245,"low":11724,"close":11807,"volume":59999,"rsi_14":51.74,"sma_20":13205.9,"sma_60":12122.85,"sma_120":13209.73},{"date":"2024-11-01","open":11807,"high":12254,"low":11432,"close":12063,"volume":67682,"rsi_14":55.4,"sma_20":13220.7,"sma_60":12123.95,"sma_120":13209.86},{"date":"2024-11-04","open":12547,"high":13799,"low":12519,"close":12931,"volume":270127,"rsi_14":61.78,"sma_20":13280.45,"sma_60":12140.88,"sma_120":13219.17},{"date":"2024-11-05","open":13123,"high":13187,"low":12702,"close":13004,"volume":64441,"rsi_14":59.4,"sma_20":13336.5,"sma_60":12164.27,"sma_120":13229.38},{"date":"2024-11-06","open":13004,"high":13570,"low":12885,"close":13360,"volume":145971,"rsi_14":66.0,"sma_20":13441.5,"sma_60":12210.8,"sma_120":13242.18},{"date":"2024-11-07","open":13938,"high":14147,"low":13228,"close":13360,"volume":144057,"rsi_14":63.57,"sma_20":13498.75,"sma_60":12253.78,"sma_120":13247.46},{"date":"2024-11-08","open":12894,"high":13159,"low":12839,"close":12839,"volume":36906,"rsi_14":61.54,"sma_20":13561.2,"sma_60":12296.78,"sma_120":13253.81},{"date":"2024-11-11","open":13141,"high":13141,"low":12346,"close":12401,"volume":41234,"rsi_14":54.14,"sma_20":13599.65,"sma_60":12335.62,"sma_120":13260.42},{"date":"2024-11-12","open":12401,"high":12702,"low":11597,"close":11743,"volume":69615,"rsi_14":41.59,"sma_20":13585.45,"sma_60":12363.32,"sma_120":13255.71},{"date":"2024-11-13","open":11441,"high":11916,"low":11295,"close":11898,"volume":70953,"rsi_14":39.58,"sma_20":13563.1,"sma_60":12390.43,"sma_120":13252.83},{"date":"2024-11-14","open":11843,"high":12063,"low":11697,"close":11889,"volume":36047,"rsi_14":41.52,"sma_20":13550.5,"sma_60":12421.65,"sma_120":13249.02},{"date":"2024-11-15","open":11989,"high":12318,"low":11715,"close":11944,"volume":19060,"rsi_14":42.77,"sma_20":13558.8,"sma_60":12456.85,"sma_120":13242.94},{"date":"2024-11-18","open":11825,"high":12127,"low":11514,"close":11779,"volume":33243,"rsi_14":42.51,"sma_20":13550.45,"sma_60":12489.9,"sma_120":13232.58},{"date":"2024-11-19","open":11770,"high":11779,"low":11295,"close":11304,"volume":55667,"rsi_14":39.47,"sma_20":13509.7,"sma_60":12518.13,"sma_120":13217.04},{"date":"2024-11-20","open":11112,"high":11112,"low":10774,"close":10820,"volume":100815,"rsi_14":39.07,"sma_20":13418.1,"sma_60":12534.12,"sma_120":13196.23},{"date":"2024-11-21","open":10966,"high":10966,"low":10701,"close":10820,"volume":32758,"rsi_14":35.41,"sma_20":13309.85,"sma_60":12544.98,"sma_120":13177.54},{"date":"2024-11-22","open":10646,"high":10957,"low":10381,"close":10582,"volume":167246,"rsi_14":17.63,"sma_20":13200.15,"sma_60":12549.8,"sma_120":13152.86},{"date":"2024-11-25","open":10582,"high":11003,"low":10454,"close":10966,"volume":145639,"rsi_14":24.13,"sma_20":13114.0,"sma_60":12563.33,"sma_120":13132.31},{"date":"2024-11-26","open":10966,"high":11331,"low":10792,"close":11331,"volume":88518,"rsi_14":24.31,"sma_20":13055.5,"sma_60":12584.38,"sma_120":13115.95},{"date":"2024-11-27","open":11213,"high":11770,"low":11057,"close":11331,"volume":139907,"rsi_14":27.63,"sma_20":13005.5,"sma_60":12605.85,"sma_120":13099.8},{"date":"2024-11-28","open":11158,"high":11386,"low":11130,"close":11222,"volume":57718,"rsi_14":27.13,"sma_20":12973.5,"sma_60":12625.32,"sma_120":13080.52},{"date":"2024-11-29","open":11222,"high":11222,"low":10335,"close":11057,"volume":53441,"rsi_14":29.41,"sma_20":12918.5,"sma_60":12644.35,"sma_120":13055.89},{"date":"2024-12-02","open":10948,"high":11012,"low":10646,"close":10719,"volume":49163,"rsi_14":32.61,"sma_20":12797.5,"sma_60":12654.65,"sma_120":13026.91},{"date":"2024-12-03","open":10719,"high":11322,"low":10719,"close":11003,"volume":74768,"rsi_14":35.42,"sma_20":12688.0,"sma_60":12667.98,"sma_120":13001.15},{"date":"2024-12-04","open":10783,"high":11112,"low":10326,"close":10966,"volume":53686,"rsi_14":35.1,"sma_20":12557.0,"sma_60":12679.38,"sma_120":12973.13},{"date":"2024-12-05","open":10838,"high":10966,"low":10600,"close":10865,"volume":66729,"rsi_14":32.85,"sma_20":12446.5,"sma_60":12694.07,"sma_120":12943.77},{"date":"2024-12-06","open":10856,"high":10856,"low":10409,"close":10600,"volume":88699,"rsi_14":31.83,"sma_20":12324.0,"sma_60":12704.77,"sma_120":12907.95},{"date":"2024-12-09","open":10335,"high":10445,"low":10052,"close":10134,"volume":130667,"rsi_14":31.92,"sma_20":12200.0,"sma_60":12710.38,"sma_120":12858.7},{"date":"2024-12-10","open":10171,"high":10701,"low":10153,"close":10591,"volume":49730,"rsi_14":46.44,"sma_20":12137.0,"sma_60":12720.07,"sma_120":12816.82},{"date":"2024-12-11","open":10591,"high":11012,"low":10262,"close":10829,"volume":51612,"rsi_14":50.13,"sma_20":12078.5,"sma_60":12719.57,"sma_120":12780.94},{"date":"2024-12-12","open":10856,"high":11149,"low":10829,"close":10911,"volume":33443,"rsi_14":55.0,"sma_20":12025.0,"sma_60":12719.3,"sma_120":12746.67},{"date":"2024-12-13","open":10911,"high":11021,"low":10756,"close":10920,"volume":41262,"rsi_14":49.22,"sma_20":11969.0,"sma_60":12717.92,"sma_120":12716.74},{"date":"2024-12-16","open":11094,"high":11222,"low":10920,"close":11048,"volume":55484,"rsi_14":44.71,"sma_20":11929.0,"sma_60":12722.28,"sma_120":12692.03},{"date":"2024-12-17","open":10975,"high":11112,"low":10884,"close":10966,"volume":28898,"rsi_14":43.38,"sma_20":11910.5,"sma_60":12731.12,"sma_120":12665.94},{"date":"2024-12-18","open":10966,"high":10993,"low":10774,"close":10966,"volume":40709,"rsi_14":45.17,"sma_20":11918.5,"sma_60":12738.67,"sma_120":12636.43},{"date":"2024-12-19","open":10765,"high":11039,"low":10646,"close":10948,"volume":45338,"rsi_14":47.81,"sma_20":11925.5,"sma_60":12742.9,"sma_120":12608.47},{"date":"2024-12-20","open":10948,"high":10948,"low":10701,"close":10838,"volume":36657,"rsi_14":52.61,"sma_20":11939.5,"sma_60":12748.55,"sma_120":12581.63},{"date":"2024-12-23","open":10811,"high":11204,"low":10811,"close":11121,"volume":51465,"rsi_14":52.61,"sma_20":11948.0,"sma_60":12754.25,"sma_120":12560.16},{"date":"2024-12-24","open":11094,"high":11350,"low":10975,"close":11249,"volume":71978,"rsi_14":55.98,"sma_20":11943.5,"sma_60":12746.48,"sma_120":12536.65},{"date":"2024-12-26","open":11249,"high":11350,"low":11030,"close":11231,"volume":82556,"rsi_14":58.0,"sma_20":11938.0,"sma_60":12726.43,"sma_120":12513.61},{"date":"2024-12-27","open":11529,"high":11673,"low":11048,"close":11327,"volume":123284,"rsi_14":53.51,"sma_20":11913.5,"sma_60":12697.63,"sma_120":12488.54},{"date":"2024-12-30","open":11317,"high":11414,"low":11145,"close":11385,"volume":42753,"rsi_14":66.81,"sma_20":11901.0,"sma_60":12680.07,"sma_120":12466.96},{"date":"2025-01-02","open":11471,"high":11471,"low":11048,"close":11077,"volume":55176,"rsi_14":48.56,"sma_20":11891.0,"sma_60":12656.32,"sma_120":12441.22},{"date":"2025-01-03","open":11029,"high":11173,"low":11000,"close":11145,"volume":65514,"rsi_14":43.39,"sma_20":11869.0,"sma_60":12631.17,"sma_120":12418.83},{"date":"2025-01-06","open":11145,"high":11289,"low":10952,"close":11202,"volume":67438,"rsi_14":42.47,"sma_20":11852.0,"sma_60":12616.83,"sma_120":12398.65},{"date":"2025-01-07","open":11154,"high":11260,"low":10943,"close":10991,"volume":81306,"rsi_14":37.68,"sma_20":11829.5,"sma_60":12591.58,"sma_120":12377.27},{"date":"2025-01-08","open":10924,"high":11308,"low":10895,"close":11193,"volume":48727,"rsi_14":39.72,"sma_20":11832.0,"sma_60":12572.4,"sma_120":12357.23},{"date":"2025-01-09","open":11193,"high":11241,"low":10991,"close":11193,"volume":33239,"rsi_14":41.46,"sma_20":11860.0,"sma_60":12553.22,"sma_120":12342.08},{"date":"2025-01-10","open":11202,"high":11241,"low":10972,"close":11077,"volume":31574,"rsi_14":39.17,"sma_20":11857.0,"sma_60":12526.48,"sma_120":12323.81},{"date":"2025-01-13","open":10952,"high":11077,"low":10703,"close":10722,"volume":76960,"rsi_14":33.73,"sma_20":11822.5,"sma_60":12488.03,"sma_120":12302.45},{"date":"2025-01-14","open":10808,"high":10808,"low":10606,"close":10712,"volume":51802,"rsi_14":35.27,"sma_20":11783.0,"sma_60":12452.83,"sma_120":12283.14},{"date":"2025-01-15","open":10808,"high":10808,"low":10616,"close":10712,"volume":35355,"rsi_14":25.71,"sma_20":11743.0,"sma_60":12423.6,"sma_120":12261.7},{"date":"2025-01-16","open":10674,"high":10914,"low":10674,"close":10847,"volume":44062,"rsi_14":25.71,"sma_20":11703.0,"sma_60":12394.15,"sma_120":12241.85},{"date":"2025-01-17","open":10847,"high":11020,"low":10808,"close":10924,"volume":41753,"rsi_14":28.7,"sma_20":11671.5,"sma_60":12363.9,"sma_120":12224.38},{"date":"2025-01-20","open":11048,"high":11048,"low":10635,"close":10712,"volume":43915,"rsi_14":32.98,"sma_20":11629.0,"sma_60":12321.87,"sma_120":12206.13},{"date":"2025-01-21","open":10635,"high":11029,"low":10635,"close":10847,"volume":70288,"rsi_14":35.71,"sma_20":11594.5,"sma_60":12276.62,"sma_120":12189.06},{"date":"2025-01-22","open":10818,"high":10885,"low":10722,"close":10760,"volume":33920,"rsi_14":40.46,"sma_20":11561.5,"sma_60":12233.72,"sma_120":12171.02},{"date":"2025-01-23","open":10827,"high":10827,"low":10395,"close":10472,"volume":73249,"rsi_14":32.14,"sma_20":11498.0,"sma_60":12186.67,"sma_120":12153.04},{"date":"2025-01-24","open":10491,"high":10539,"low":10386,"close":10386,"volume":47942,"rsi_14":28.64,"sma_20":11423.0,"sma_60":12140.67,"sma_120":12135.17},{"date":"2025-01-31","open":10414,"high":10664,"low":10386,"close":10635,"volume":43421,"rsi_14":40.89,"sma_20":11362.0,"sma_60":12101.83,"sma_120":12115.62},{"date":"2025-02-03","open":10635,"high":10635,"low":10280,"close":10453,"volume":53962,"rsi_14":30.85,"sma_20":11316.5,"sma_60":12067.83,"sma_120":12095.34},{"date":"2025-02-04","open":10520,"high":10789,"low":10434,"close":10770,"volume":54557,"rsi_14":40.6,"sma_20":11284.5,"sma_60":12034.67,"sma_120":12079.31},{"date":"2025-02-05","open":10875,"high":11442,"low":10875,"close":11241,"volume":154640,"rsi_14":53.14,"sma_20":11293.0,"sma_60":11993.83,"sma_120":12067.36},{"date":"2025-02-06","open":11385,"high":11433,"low":11241,"close":11317,"volume":74053,"rsi_14":62.81,"sma_20":11302.0,"sma_60":11953.0,"sma_120":12058.63},{"date":"2025-02-07","open":11317,"high":11414,"low":11125,"close":11375,"volume":31057,"rsi_14":63.97,"sma_20":11311.0,"sma_60":11906.67,"sma_120":12058.73},{"date":"2025-02-10","open":11625,"high":11625,"low":11029,"close":11087,"volume":42025,"rsi_14":57.04,"sma_20":11316.0,"sma_60":11864.0,"sma_120":12058.89},{"date":"2025-02-11","open":11087,"high":11308,"low":10933,"close":11048,"volume":53622,"rsi_14":53.93,"sma_20":11308.5,"sma_60":11821.5,"sma_120":12059.14},{"date":"2025-02-12","open":11048,"high":11164,"low":10924,"close":11048,"volume":24073,"rsi_14":52.51,"sma_20":11301.0,"sma_60":11787.0,"sma_120":12061.31},{"date":"2025-02-13","open":11048,"high":11173,"low":10933,"close":11010,"volume":23797,"rsi_14":56.43,"sma_20":11297.5,"sma_60":11763.83,"sma_120":12063.58},{"date":"2025-02-14","open":11010,"high":11183,"low":11010,"close":11087,"volume":37552,"rsi_14":55.32,"sma_20":11316.5,"sma_60":11739.17,"sma_120":12064.8},{"date":"2025-02-17","open":11087,"high":11231,"low":11068,"close":11135,"volume":27179,"rsi_14":58.44,"sma_20":11338.5,"sma_60":11715.5,"sma_120":12068.58},{"date":"2025-02-18","open":11135,"high":11193,"low":11000,"close":11145,"volume":41120,"rsi_14":67.33,"sma_20":11361.0,"sma_60":11691.0,"sma_120":12073.92},{"date":"2025-02-19","open":11154,"high":11327,"low":11048,"close":11241,"volume":35342,"rsi_14":71.92,"sma_20":11381.5,"sma_60":11671.17,"sma_120":12080.53},{"date":"2025-02-20","open":11269,"high":11481,"low":11269,"close":11394,"volume":87883,"rsi_14":70.47,"sma_20":11406.0,"sma_60":11662.67,"sma_120":12090.4},{"date":"2025-02-21","open":11404,"high":11490,"low":11337,"close":11462,"volume":25560,"rsi_14":79.01,"sma_20":11445.0,"sma_60":11664.17,"sma_120":12099.14},{"date":"2025-02-24","open":11404,"high":11404,"low":11183,"close":11346,"volume":22111,"rsi_14":68.75,"sma_20":11471.0,"sma_60":11663.67,"sma_120":12104.33},{"date":"2025-02-25","open":11404,"high":11404,"low":11173,"close":11317,"volume":24833,"rsi_14":53.51,"sma_20":11500.0,"sma_60":11667.0,"sma_120":12108.4},{"date":"2025-02-26","open":11337,"high":11385,"low":11173,"close":11298,"volume":24308,"rsi_14":49.07,"sma_20":11543.0,"sma_60":11663.0,"sma_120":12113.17},{"date":"2025-02-27","open":11289,"high":11346,"low":11096,"close":11298,"volume":31063,"rsi_14":46.08,"sma_20":11590.5,"sma_60":11652.33,"sma_120":12118.36},{"date":"2025-02-28","open":11193,"high":11289,"low":11058,"close":11106,"volume":43559,"rsi_14":51.09,"sma_20":11615.0,"sma_60":11638.33,"sma_120":12122.09},{"date":"2025-03-04","open":11241,"high":11241,"low":10856,"close":11068,"volume":58919,"rsi_14":51.09,"sma_20":11647.0,"sma_60":11625.67,"sma_120":12125.49},{"date":"2025-03-05","open":10972,"high":11269,"low":10972,"close":11202,"volume":22037,"rsi_14":57.55,"sma_20":11669.5,"sma_60":11618.33,"sma_120":12131.34},{"date":"2025-03-06","open":11193,"high":11423,"low":11048,"close":11289,"volume":55131,"rsi_14":63.06,"sma_20":11672.0,"sma_60":11618.67,"sma_120":12136.66},{"date":"2025-03-07","open":11260,"high":11346,"low":11188,"close":11260,"volume":26387,"rsi_14":58.49,"sma_20":11669.0,"sma_60":11613.33,"sma_120":12140.66},{"date":"2025-03-10","open":11260,"high":11337,"low":11068,"close":11202,"volume":24159,"rsi_14":53.27,"sma_20":11660.0,"sma_60":11607.67,"sma_120":12143.52},{"date":"2025-03-11","open":10981,"high":11327,"low":10981,"close":11125,"volume":38320,"rsi_14":49.12,"sma_20":11662.0,"sma_60":11602.5,"sma_120":12148.28},{"date":"2025-03-12","open":11183,"high":11279,"low":11048,"close":11212,"volume":38950,"rsi_14":48.67,"sma_20":11670.5,"sma_60":11603.67,"sma_120":12154.22},{"date":"2025-03-13","open":11308,"high":11308,"low":11116,"close":11145,"volume":27720,"rsi_14":37.5,"sma_20":11675.5,"sma_60":11612.17,"sma_120":12161.27},{"date":"2025-03-14","open":11375,"high":11375,"low":11164,"close":11327,"volume":40962,"rsi_14":43.97,"sma_20":11692.0,"sma_60":11615.5,"sma_120":12167.78},{"date":"2025-03-17","open":11586,"high":12336,"low":11577,"close":12192,"volume":311645,"rsi_14":72.68,"sma_20":11749.5,"sma_60":11629.5,"sma_120":12174.53},{"date":"2025-03-18","open":12076,"high":12432,"low":12009,"close":12182,"volume":153030,"rsi_14":73.44,"sma_20":11804.0,"sma_60":11641.83,"sma_120":12180.57},{"date":"2025-03-19","open":12182,"high":12230,"low":11894,"close":12057,"volume":60653,"rsi_14":69.46,"sma_20":11851.5,"sma_60":11651.83,"sma_120":12184.88},{"date":"2025-03-20","open":12057,"high":12278,"low":11961,"close":12182,"volume":89828,"rsi_14":71.3,"sma_20":11900.5,"sma_60":11661.67,"sma_120":12191.98},{"date":"2025-03-21","open":12192,"high":12307,"low":12048,"close":12269,"volume":60537,"rsi_14":79.51,"sma_20":11946.0,"sma_60":11674.5,"sma_120":12202.81},{"date":"2025-03-24","open":12278,"high":12461,"low":12192,"close":12326,"volume":69038,"rsi_14":81.64,"sma_20":11991.0,"sma_60":11688.33,"sma_120":12213.5},{"date":"2025-03-25","open":12326,"high":12393,"low":12124,"close":12240,"volume":53125,"rsi_14":76.73,"sma_20":12037.5,"sma_60":11701.0,"sma_120":12221.95},{"date":"2025-03-26","open":12345,"high":12345,"low":12105,"close":12221,"volume":47227,"rsi_14":74.87,"sma_20":12084.5,"sma_60":11715.33,"sma_120":12231.94},{"date":"2025-03-27","open":12230,"high":12710,"low":12172,"close":12643,"volume":141517,"rsi_14":80.51,"sma_20":12154.5,"sma_60":11731.83,"sma_120":12243.04},{"date":"2025-03-28","open":12566,"high":12768,"low":12441,"close":12547,"volume":100791,"rsi_14":79.17,"sma_20":12219.5,"sma_60":11744.33,"sma_120":12245.41},{"date":"2025-03-31","open":12403,"high":12662,"low":12336,"close":12605,"volume":87848,"rsi_14":82.35,"sma_20":12297.5,"sma_60":11758.17,"sma_120":12242.3},{"date":"2025-04-01","open":12682,"high":12960,"low":12662,"close":12931,"volume":113270,"rsi_14":84.03,"sma_20":12394.5,"sma_60":11786.0,"sma_120":12241.82},{"date":"2025-04-02","open":12922,"high":13345,"low":12883,"close":13220,"volume":173902,"rsi_14":87.76,"sma_20":12499.5,"sma_60":11817.83,"sma_120":12248.95},{"date":"2025-04-03","open":13085,"high":13287,"low":12931,"close":13191,"volume":87637,"rsi_14":85.93,"sma_20":12598.5,"sma_60":11854.5,"sma_120":12255.41},{"date":"2025-04-04","open":12960,"high":13143,"low":12538,"close":12912,"volume":136018,"rsi_14":67.94,"sma_20":12684.5,"sma_60":11885.17,"sma_120":12258.17},{"date":"2025-04-07","open":12778,"high":12778,"low":12028,"close":12278,"volume":167785,"rsi_14":51.82,"sma_20":12740.5,"sma_60":11903.83,"sma_120":12260.33},{"date":"2025-04-08","open":12461,"high":12461,"low":11913,"close":12326,"volume":114553,"rsi_14":55.26,"sma_20":12803.0,"sma_60":11927.0,"sma_120":12259.29},{"date":"2025-04-09","open":12326,"high":12393,"low":11884,"close":12048,"volume":79735,"rsi_14":47.52,"sma_20":12846.5,"sma_60":11941.83,"sma_120":12257.12},{"date":"2025-04-10","open":12499,"high":12528,"low":12019,"close":12345,"volume":138876,"rsi_14":51.32,"sma_20":12909.0,"sma_60":11961.83,"sma_120":12257.52},{"date":"2025-04-11","open":12278,"high":12461,"low":12086,"close":12451,"volume":74162,"rsi_14":52.1,"sma_20":12967.5,"sma_60":11985.67,"sma_120":12256.08},{"date":"2025-04-14","open":12490,"high":12807,"low":12413,"close":12739,"volume":62604,"rsi_14":57.88,"sma_20":12996.0,"sma_60":12020.67,"sma_120":12254.35},{"date":"2025-04-15","open":12739,"high":12739,"low":12461,"close":12566,"volume":72016,"rsi_14":55.2,"sma_20":13016.0,"sma_60":12052.83,"sma_120":12252.83},{"date":"2025-04-16","open":12662,"high":12864,"low":12586,"close":12672,"volume":78257,"rsi_14":50.48,"sma_20":13048.0,"sma_60":12086.83,"sma_120":12255.22},{"date":"2025-04-17","open":12672,"high":12999,"low":12566,"close":12903,"volume":76682,"rsi_14":55.66,"sma_20":13085.5,"sma_60":12122.5,"sma_120":12258.33},{"date":"2025-04-18","open":12903,"high":12931,"low":12345,"close":12509,"volume":88302,"rsi_14":48.62,"sma_20":13098.0,"sma_60":12150.0,"sma_120":12256.95},{"date":"2025-04-21","open":12566,"high":12566,"low":12288,"close":12499,"volume":39905,"rsi_14":43.16,"sma_20":13107.0,"sma_60":12181.0,"sma_120":12251.43},{"date":"2025-04-22","open":12393,"high":12624,"low":12307,"close":12528,"volume":84872,"rsi_14":38.08,"sma_20":13122.0,"sma_60":12210.17,"sma_120":12243.39},{"date":"2025-04-23","open":12576,"high":12682,"low":12211,"close":12461,"volume":47339,"rsi_14":37.58,"sma_20":13134.5,"sma_60":12239.67,"sma_120":12236.69},{"date":"2025-04-24","open":12461,"high":12816,"low":12432,"close":12720,"volume":79903,"rsi_14":46.71,"sma_20":13138.5,"sma_60":12278.67,"sma_120":12232.67},{"date":"2025-04-25","open":12797,"high":12797,"low":12557,"close":12710,"volume":46191,"rsi_14":59.41,"sma_20":13147.0,"sma_60":12319.0,"sma_120":12229.83},{"date":"2025-04-28","open":12816,"high":12816,"low":12499,"close":12547,"volume":46860,"rsi_14":54.58,"sma_20":13144.0,"sma_60":12352.17,"sma_120":12227.0},{"date":"2025-04-29","open":12509,"high":12797,"low":12509,"close":12759,"volume":62468,"rsi_14":65.16,"sma_20":13135.0,"sma_60":12392.17,"sma_120":12230.0},{"date":"2025-04-30","open":12778,"high":13191,"low":12749,"close":13191,"volume":135233,"rsi_14":67.05,"sma_20":13133.5,"sma_60":12434.17,"sma_120":12234.42},{"date":"2025-05-02","open":13181,"high":13258,"low":12787,"close":13143,"volume":75654,"rsi_14":64.29,"sma_20":13131.0,"sma_60":12467.17,"sma_120":12230.5},{"date":"2025-05-07","open":13268,"high":13268,"low":13076,"close":13114,"volume":34728,"rsi_14":58.67,"sma_20":13141.5,"sma_60":12498.33,"sma_120":12225.67},{"date":"2025-05-08","open":13066,"high":13911,"low":13066,"close":13815,"volume":153963,"rsi_14":73.21,"sma_20":13221.5,"sma_60":12540.67,"sma_120":12223.67},{"date":"2025-05-09","open":13815,"high":13931,"low":13441,"close":13931,"volume":76885,"rsi_14":73.31,"sma_20":13305.0,"sma_60":12590.0,"sma_120":12227.0},{"date":"2025-05-12","open":14027,"high":14027,"low":13364,"close":13604,"volume":127061,"rsi_14":62.54,"sma_20":13386.0,"sma_60":12634.33,"sma_120":12227.92},{"date":"2025-05-13","open":13662,"high":13662,"low":13383,"close":13469,"volume":63043,"rsi_14":68.94,"sma_20":13444.5,"sma_60":12676.33,"sma_120":12231.67},{"date":"2025-05-14","open":13469,"high":13604,"low":13220,"close":13258,"volume":85952,"rsi_14":63.86,"sma_20":13486.5,"sma_60":12715.33,"sma_120":12239.58},{"date":"2025-05-15","open":13287,"high":13335,"low":13018,"close":13114,"volume":57257,"rsi_14":60.27,"sma_20":13506.0,"sma_60":12750.5,"sma_120":12244.83},{"date":"2025-05-16","open":13114,"high":13133,"low":12816,"close":12912,"volume":89171,"rsi_14":57.56,"sma_20":13524.0,"sma_60":12781.33,"sma_120":12248.42},{"date":"2025-05-19","open":12922,"high":13008,"low":12566,"close":12759,"volume":50142,"rsi_14":50.67,"sma_20":13528.5,"sma_60":12809.33,"sma_120":12250.17},{"date":"2025-05-20","open":12922,"high":13508,"low":12797,"close":13479,"volume":107549,"rsi_14":60.7,"sma_20":13558.5,"sma_60":12848.17,"sma_120":12259.67},{"date":"2025-05-21","open":13518,"high":13518,"low":13277,"close":13364,"volume":37140,"rsi_14":61.52,"sma_20":13603.0,"sma_60":12882.33,"sma_120":12272.5},{"date":"2025-05-22","open":13364,"high":13988,"low":13297,"close":13988,"volume":257475,"rsi_14":65.53,"sma_20":13680.5,"sma_60":12926.17,"sma_120":12295.17},{"date":"2025-05-23","open":14056,"high":14123,"low":13719,"close":14113,"volume":145763,"rsi_14":62.63,"sma_20":13763.0,"sma_60":12974.17,"sma_120":12318.92},{"date":"2025-05-26","open":14152,"high":14401,"low":13767,"close":14315,"volume":115644,"rsi_14":65.4,"sma_20":13859.5,"sma_60":13026.17,"sma_120":12346.58},{"date":"2025-05-27","open":14325,"high":14574,"low":13835,"close":14132,"volume":126184,"rsi_14":62.86,"sma_20":13933.0,"sma_60":13075.33,"sma_120":12369.17},{"date":"2025-05-28","open":14113,"high":14132,"low":13748,"close":13863,"volume":71699,"rsi_14":50.68,"sma_20":13993.0,"sma_60":13119.83,"sma_120":12386.08},{"date":"2025-05-29","open":13988,"high":13988,"low":13623,"close":13767,"volume":46578,"rsi_14":47.67,"sma_20":14056.5,"sma_60":13166.0,"sma_120":12402.17},{"date":"2025-05-30","open":13883,"high":14027,"low":13546,"close":13710,"volume":59170,"rsi_14":51.63,"sma_20":14106.0,"sma_60":13211.83,"sma_120":12418.75},{"date":"2025-06-02","open":13738,"high":14536,"low":13719,"close":14353,"volume":152865,"rsi_14":61.79,"sma_20":14166.5,"sma_60":13266.5,"sma_120":12442.42},{"date":"2025-06-04","open":14353,"high":14363,"low":14036,"close":14190,"volume":73372,"rsi_14":62.6,"sma_20":14221.0,"sma_60":13316.83,"sma_120":12467.75},{"date":"2025-06-05","open":14190,"high":14190,"low":13854,"close":14046,"volume":109588,"rsi_14":62.6,"sma_20":14269.5,"sma_60":13365.17,"sma_120":12489.25},{"date":"2025-06-09","open":14113,"high":14651,"low":13844,"close":14603,"volume":140206,"rsi_14":70.85,"sma_20":14310.5,"sma_60":13424.17,"sma_120":12515.92},{"date":"2025-06-10","open":14517,"high":14680,"low":14334,"close":14449,"volume":54211,"rsi_14":70.85,"sma_20":14337.5,"sma_60":13481.83,"sma_120":12542.17},{"date":"2025-06-11","open":14565,"high":14709,"low":14344,"close":14632,"volume":49211,"rsi_14":66.39,"sma_20":14391.0,"sma_60":13541.17,"sma_120":12572.42},{"date":"2025-06-12","open":14632,"high":14728,"low":14353,"close":14603,"volume":58033,"rsi_14":68.07,"sma_20":14450.0,"sma_60":13601.17,"sma_120":12606.67},{"date":"2025-06-13","open":14670,"high":14680,"low":13883,"close":13969,"volume":86736,"rsi_14":49.72,"sma_20":14487.0,"sma_60":13647.0,"sma_120":12631.25},{"date":"2025-06-16","open":13969,"high":14142,"low":13767,"close":14142,"volume":65733,"rsi_14":50.41,"sma_20":14540.5,"sma_60":13680.83,"sma_120":12655.17},{"date":"2025-06-17","open":14142,"high":14180,"low":13815,"close":14065,"volume":76459,"rsi_14":46.29,"sma_20":14600.5,"sma_60":13713.5,"sma_120":12677.67},{"date":"2025-06-18","open":14104,"high":14219,"low":13979,"close":14132,"volume":73530,"rsi_14":50.0,"sma_20":14672.0,"sma_60":13749.5,"sma_120":12700.67},{"date":"2025-06-19","open":14161,"high":14411,"low":14007,"close":14180,"volume":57553,"rsi_14":55.24,"sma_20":14708.5,"sma_60":13784.17,"sma_120":12722.92},{"date":"2025-06-20","open":14180,"high":14632,"low":14161,"close":14344,"volume":134167,"rsi_14":59.32,"sma_20":14759.5,"sma_60":13820.17,"sma_120":12747.33},{"date":"2025-06-23","open":14248,"high":14248,"low":13345,"close":13758,"volume":117526,"rsi_14":50.66,"sma_20":14747.5,"sma_60":13845.0,"sma_120":12766.67},{"date":"2025-06-24","open":13758,"high":13959,"low":13537,"close":13719,"volume":124792,"rsi_14":39.49,"sma_20":14727.0,"sma_60":13870.67,"sma_120":12785.83},{"date":"2025-06-25","open":13835,"high":13835,"low":13518,"close":13729,"volume":78769,"rsi_14":41.95,"sma_20":14696.5,"sma_60":13896.83,"sma_120":12806.08},{"date":"2025-06-26","open":13777,"high":13796,"low":13354,"close":13566,"volume":90248,"rsi_14":41.67,"sma_20":14667.0,"sma_60":13912.83,"sma_120":12822.33},{"date":"2025-06-27","open":13566,"high":13662,"low":13277,"close":13393,"volume":50539,"rsi_14":25.77,"sma_20":14642.5,"sma_60":13927.5,"sma_120":12835.92},{"date":"2025-06-30","open":13393,"high":13854,"low":13373,"close":13758,"volume":77582,"rsi_14":37.23,"sma_20":14642.0,"sma_60":13947.5,"sma_120":12852.83},{"date":"2025-07-01","open":13738,"high":13911,"low":13662,"close":13902,"volume":106526,"rsi_14":36.33,"sma_20":14652.0,"sma_60":13964.33,"sma_120":12875.17},{"date":"2025-07-02","open":13959,"high":14219,"low":13796,"close":14046,"volume":66861,"rsi_14":40.0,"sma_20":14636.0,"sma_60":13978.67,"sma_120":12898.25},{"date":"2025-07-03","open":14123,"high":14123,"low":13642,"close":13806,"volume":59456,"rsi_14":46.59,"sma_20":14616.0,"sma_60":13989.33,"sma_120":12921.92},{"date":"2025-07-04","open":13835,"high":13902,"low":13508,"close":13508,"volume":48631,"rsi_14":37.4,"sma_20":14588.0,"sma_60":13999.67,"sma_120":12942.42},{"date":"2025-07-07","open":13633,"high":13969,"low":13364,"close":13931,"volume":92093,"rsi_14":47.65,"sma_20":14553.0,"sma_60":14028.33,"sma_120":12966.08},{"date":"2025-07-08","open":13537,"high":14248,"low":13537,"close":14238,"volume":92581,"rsi_14":51.7,"sma_20":14542.0,"sma_60":14061.5,"sma_120":12994.25},{"date":"2025-07-09","open":14305,"high":14853,"low":14219,"close":14747,"volume":173043,"rsi_14":57.95,"sma_20":14548.0,"sma_60":14108.33,"sma_120":13025.08},{"date":"2025-07-10","open":14747,"high":15074,"low":14613,"close":14891,"volume":119557,"rsi_14":57.72,"sma_20":14563.0,"sma_60":14152.5,"sma_120":13057.17},{"date":"2025-07-11","open":14882,"high":14968,"low":14517,"close":14728,"volume":63916,"rsi_14":65.54,"sma_20":14602.5,"sma_60":14192.0,"sma_120":13088.83},{"date":"2025-07-14","open":14738,"high":14959,"low":14690,"close":14949,"volume":107776,"rsi_14":68.6,"sma_20":14644.5,"sma_60":14230.33,"sma_120":13125.5},{"date":"2025-07-15","open":14949,"high":15199,"low":14747,"close":15074,"volume":104512,"rsi_14":69.66,"sma_20":14697.0,"sma_60":14273.83,"sma_120":13163.33},{"date":"2025-07-16","open":15160,"high":17005,"low":15160,"close":16332,"volume":1451875,"rsi_14":80.64,"sma_20":14811.5,"sma_60":14337.33,"sma_120":13212.08},{"date":"2025-07-17","open":16332,"high":16477,"low":15852,"close":16140,"volume":306472,"rsi_14":80.3,"sma_20":14913.5,"sma_60":14393.5,"sma_120":13258.0},{"date":"2025-07-18","open":15996,"high":16063,"low":15141,"close":15439,"volume":226621,"rsi_14":67.26,"sma_20":14970.5,"sma_60":14444.33,"sma_120":13297.17},{"date":"2025-07-21","open":15602,"high":16236,"low":15602,"close":16015,"volume":304587,"rsi_14":69.93,"sma_20":15088.0,"sma_60":14505.33,"sma_120":13343.17},{"date":"2025-07-22","open":16140,"high":17293,"low":15871,"close":17255,"volume":686062,"rsi_14":75.08,"sma_20":15272.0,"sma_60":14587.33,"sma_120":13398.75},{"date":"2025-07-23","open":17322,"high":18965,"low":17168,"close":18869,"volume":1067305,"rsi_14":82.57,"sma_20":15539.5,"sma_60":14698.5,"sma_120":13469.08},{"date":"2025-07-24","open":18888,"high":19128,"low":18398,"close":18581,"volume":480923,"rsi_14":82.67,"sma_20":15800.5,"sma_60":14800.17,"sma_120":13539.42},{"date":"2025-07-25","open":18552,"high":18609,"low":17802,"close":18052,"volume":300479,"rsi_14":76.19,"sma_20":16043.0,"sma_60":14892.83,"sma_120":13605.92},{"date":"2025-07-28","open":17985,"high":17985,"low":17072,"close":17072,"volume":384621,"rsi_14":66.59,"sma_20":16215.5,"sma_60":14971.33,"sma_120":13661.75},{"date":"2025-07-29","open":17293,"high":18321,"low":17072,"close":18302,"volume":298417,"rsi_14":69.19,"sma_20":16444.5,"sma_60":15067.5,"sma_120":13729.83},{"date":"2025-07-30","open":18302,"high":18369,"low":17870,"close":18014,"volume":152175,"rsi_14":66.6,"sma_20":16651.0,"sma_60":15151.17,"sma_120":13792.67},{"date":"2025-07-31","open":18187,"high":18446,"low":17677,"close":17774,"volume":144747,"rsi_14":66.06,"sma_20":16857.5,"sma_60":15231.5,"sma_120":13849.33},{"date":"2025-08-01","open":17649,"high":17677,"low":16525,"close":16640,"volume":363465,"rsi_14":58.13,"sma_20":17020.5,"sma_60":15292.67,"sma_120":13895.5},{"date":"2025-08-04","open":16650,"high":17360,"low":16361,"close":17197,"volume":202888,"rsi_14":59.8,"sma_20":17190.5,"sma_60":15351.33,"sma_120":13946.0},{"date":"2025-08-05","open":17380,"high":17639,"low":16890,"close":17091,"volume":180431,"rsi_14":53.92,"sma_20":17339.0,"sma_60":15406.17,"sma_120":13998.08},{"date":"2025-08-06","open":17101,"high":17658,"low":16717,"close":17341,"volume":160111,"rsi_14":56.17,"sma_20":17474.0,"sma_60":15471.0,"sma_120":14052.67},{"date":"2025-08-07","open":17389,"high":18254,"low":17351,"close":18129,"volume":315000,"rsi_14":63.7,"sma_20":17642.5,"sma_60":15551.83,"sma_120":14114.08},{"date":"2025-08-08","open":18129,"high":18369,"low":17726,"close":18081,"volume":219120,"rsi_14":61.12,"sma_20":17817.0,"sma_60":15635.5,"sma_120":14175.42},{"date":"2025-08-11","open":18100,"high":18148,"low":16332,"close":17159,"volume":292021,"rsi_14":49.46,"sma_20":17932.0,"sma_60":15705.67,"sma_120":14228.08},{"date":"2025-08-12","open":17159,"high":17514,"low":16813,"close":17091,"volume":124091,"rsi_14":38.03,"sma_20":18037.0,"sma_60":15778.17,"sma_120":14279.75},{"date":"2025-08-13","open":16938,"high":17091,"low":16352,"close":16726,"volume":205513,"rsi_14":37.64,"sma_20":18057.5,"sma_60":15847.0,"sma_120":14328.17},{"date":"2025-08-14","open":16717,"high":18177,"low":16573,"close":18014,"volume":324647,"rsi_14":49.77,"sma_20":18155.0,"sma_60":15925.67,"sma_120":14386.92},{"date":"2025-08-18","open":17812,"high":18014,"low":17351,"close":17543,"volume":179705,"rsi_14":53.04,"sma_20":18264.5,"sma_60":15998.17,"sma_120":14440.25},{"date":"2025-08-19","open":17543,"high":18033,"low":17188,"close":17870,"volume":140440,"rsi_14":46.84,"sma_20":18361.0,"sma_60":16065.5,"sma_120":14495.83},{"date":"2025-08-20","open":17764,"high":18792,"low":17601,"close":18734,"volume":419767,"rsi_14":54.85,"sma_20":18438.0,"sma_60":16145.67,"sma_120":14559.92},{"date":"2025-08-21","open":18734,"high":18936,"low":18254,"close":18436,"volume":199625,"rsi_14":54.43,"sma_20":18415.5,"sma_60":16217.17,"sma_120":14621.67},{"date":"2025-08-22","open":18436,"high":19407,"low":18273,"close":18974,"volume":282340,"rsi_14":66.95,"sma_20":18436.0,"sma_60":16301.17,"sma_120":14688.25},{"date":"2025-08-25","open":18974,"high":19109,"low":18552,"close":18552,"volume":120152,"rsi_14":60.03,"sma_20":18462.0,"sma_60":16382.5,"sma_120":14751.17},{"date":"2025-08-26","open":18734,"high":18734,"low":18004,"close":18129,"volume":128420,"rsi_14":57.34,"sma_20":18517.0,"sma_60":16458.17,"sma_120":14812.08},{"date":"2025-08-27","open":18158,"high":18206,"low":17658,"close":17918,"volume":139696,"rsi_14":54.1,"sma_20":18497.0,"sma_60":16531.17,"sma_120":14871.5},{"date":"2025-08-28","open":17908,"high":18158,"low":17735,"close":17937,"volume":107164,"rsi_14":48.47,"sma_20":18493.0,"sma_60":16593.33,"sma_120":14929.92},{"date":"2025-08-29","open":17985,"high":18446,"low":17802,"close":18331,"volume":101649,"rsi_14":51.89,"sma_20":18522.0,"sma_60":16665.17,"sma_120":14991.0},{"date":"2025-09-01","open":18619,"high":18830,"low":17860,"close":17995,"volume":177489,"rsi_14":56.94,"sma_20":18592.5,"sma_60":16733.67,"sma_120":15049.42},{"date":"2025-09-02","open":18196,"high":18196,"low":17514,"close":17706,"volume":120698,"rsi_14":54.92,"sma_20":18619.0,"sma_60":16787.5,"sma_120":15105.83},{"date":"2025-09-03","open":17726,"high":18446,"low":17226,"close":18408,"volume":120680,"rsi_14":62.77,"sma_20":18687.5,"sma_60":16856.17,"sma_120":15169.0},{"date":"2025-09-04","open":18408,"high":18754,"low":18196,"close":18705,"volume":98031,"rsi_14":56.19,"sma_20":18758.5,"sma_60":16926.83,"sma_120":15234.0},{"date":"2025-09-05","open":18878,"high":18888,"low":18417,"close":18513,"volume":75171,"rsi_14":59.13,"sma_20":18778.5,"sma_60":16994.67,"sma_120":15297.92},{"date":"2025-09-08","open":18513,"high":18926,"low":18254,"close":18898,"volume":74139,"rsi_14":59.57,"sma_20":18821.0,"sma_60":17080.17,"sma_120":15363.58},{"date":"2025-09-09","open":18907,"high":21761,"low":18609,"close":20848,"volume":785632,"rsi_14":66.37,"sma_20":19013.0,"sma_60":17196.5,"sma_120":15438.67},{"date":"2025-09-10","open":20848,"high":20848,"low":20127,"close":20368,"volume":205821,"rsi_14":64.54,"sma_20":19183.5,"sma_60":17305.83,"sma_120":15509.67},{"date":"2025-09-11","open":20560,"high":20560,"low":18946,"close":18965,"volume":396296,"rsi_14":49.94,"sma_20":19300.0,"sma_60":17389.67,"sma_120":15569.58},{"date":"2025-09-12","open":18984,"high":19215,"low":18408,"close":18744,"volume":341225,"rsi_14":51.32,"sma_20":19338.0,"sma_60":17468.83,"sma_120":15626.5},{"date":"2025-09-15","open":18744,"high":18926,"low":18110,"close":18379,"volume":232815,"rsi_14":51.72,"sma_20":19381.5,"sma_60":17538.83,"sma_120":15679.5},{"date":"2025-09-16","open":18475,"high":18888,"low":17995,"close":18062,"volume":207313,"rsi_14":50.98,"sma_20":19391.5,"sma_60":17613.5,"sma_120":15729.25},{"date":"2025-09-17","open":18100,"high":18412,"low":17841,"close":17918,"volume":139166,"rsi_14":49.87,"sma_20":19349.0,"sma_60":17686.33,"sma_120":15778.5},{"date":"2025-09-18","open":18030,"high":18307,"low":17391,"close":17601,"volume":258924,"rsi_14":45.84,"sma_20":19312.0,"sma_60":17755.67,"sma_120":15826.25},{"date":"2025-09-19","open":18450,"high":18590,"low":18170,"close":18360,"volume":124445,"rsi_14":47.47,"sma_20":19242.5,"sma_60":17826.33,"sma_120":15869.58},{"date":"2025-09-22","open":17649,"high":17774,"low":17303,"close":17312,"volume":144126,"rsi_14":47.21,"sma_20":19178.0,"sma_60":17894.33,"sma_120":15910.92},{"date":"2025-09-23","open":17293,"high":17677,"low":16947,"close":17226,"volume":184269,"rsi_14":40.83,"sma_20":19131.0,"sma_60":17954.5,"sma_120":15951.0},{"date":"2025-09-24","open":17255,"high":17332,"low":16755,"close":16755,"volume":105714,"rsi_14":35.27,"sma_20":19070.5,"sma_60":18004.0,"sma_120":15984.17},{"date":"2025-09-25","open":16726,"high":16938,"low":16448,"close":16592,"volume":118597,"rsi_14":35.42,"sma_20":19000.5,"sma_60":18048.17,"sma_120":16013.42},{"date":"2025-09-26","open":16601,"high":16765,"low":16390,"close":16486,"volume":98268,"rsi_14":30.9,"sma_20":18904.5,"sma_60":18094.67,"sma_120":16042.0},{"date":"2025-09-29","open":16486,"high":17120,"low":16429,"close":17005,"volume":104914,"rsi_14":10.63,"sma_20":18853.0,"sma_60":18155.33,"sma_120":16077.5},{"date":"2025-09-30","open":17005,"high":17207,"low":16870,"close":16967,"volume":62957,"rsi_14":11.69,"sma_20":18814.5,"sma_60":18208.0,"sma_120":16118.17},{"date":"2025-10-01","open":17034,"high":17274,"low":17034,"close":17226,"volume":78902,"rsi_14":23.62,"sma_20":18753.0,"sma_60":18259.83,"sma_120":16160.67},{"date":"2025-10-02","open":17186,"high":17186,"low":16419,"close":16573,"volume":185816,"rsi_14":21.09,"sma_20":18644.0,"sma_60":18292.17,"sma_120":16200.25},{"date":"2025-10-10","open":16457,"high":16563,"low":16035,"close":16486,"volume":89532,"rsi_14":22.56,"sma_20":18538.5,"sma_60":18319.83,"sma_120":16236.17},{"date":"2025-10-13","open":16236,"high":16621,"low":16102,"close":16515,"volume":64043,"rsi_14":25.53,"sma_20":18414.5,"sma_60":18350.83,"sma_120":16271.42},{"date":"2025-10-14","open":16525,"high":16525,"low":15708,"close":15852,"volume":151362,"rsi_14":21.93,"sma_20":18154.5,"sma_60":18366.5,"sma_120":16298.42},{"date":"2025-10-15","open":15871,"high":16169,"low":15775,"close":16121,"volume":115643,"rsi_14":28.64,"sma_20":17933.5,"sma_60":18384.67,"sma_120":16329.25},{"date":"2025-10-16","open":16160,"high":16534,"low":15948,"close":16044,"volume":113077,"rsi_14":28.72,"sma_20":17781.5,"sma_60":18379.67,"sma_120":16358.5},{"date":"2025-10-17","open":16044,"high":16102,"low":15573,"close":15698,"volume":142035,"rsi_14":28.57,"sma_20":17623.0,"sma_60":18372.0,"sma_120":16382.75},{"date":"2025-10-20","open":15708,"high":15919,"low":15650,"close":15891,"volume":70355,"rsi_14":32.75,"sma_20":17493.5,"sma_60":18379.83,"sma_120":16412.08},{"date":"2025-10-21","open":16092,"high":16179,"low":15756,"close":15862,"volume":68331,"rsi_14":36.97,"sma_20":17379.0,"sma_60":18377.17,"sma_120":16441.25},{"date":"2025-10-22","open":15881,"high":16755,"low":15708,"close":16707,"volume":206040,"rsi_14":51.4,"sma_20":17316.0,"sma_60":18367.67,"sma_120":16477.5},{"date":"2025-10-23","open":16736,"high":17255,"low":16553,"close":17043,"volume":183942,"rsi_14":56.42,"sma_20":17280.5,"sma_60":18336.0,"sma_120":16517.25},{"date":"2025-10-24","open":17043,"high":17236,"low":16784,"close":16967,"volume":94854,"rsi_14":49.51,"sma_20":17245.5,"sma_60":18308.0,"sma_120":16554.08},{"date":"2025-10-27","open":16967,"high":17005,"low":16621,"close":16813,"volume":89255,"rsi_14":48.09,"sma_20":17219.5,"sma_60":18286.5,"sma_120":16589.67},{"date":"2025-10-28","open":16842,"high":17130,"low":16563,"close":16592,"volume":59247,"rsi_14":42.03,"sma_20":17186.5,"sma_60":18278.17,"sma_120":16624.75},{"date":"2025-10-29","open":16909,"high":16909,"low":16256,"close":16419,"volume":67366,"rsi_14":47.28,"sma_20":17169.0,"sma_60":18245.5,"sma_120":16656.5},{"date":"2025-10-30","open":16429,"high":16755,"low":16419,"close":16640,"volume":49162,"rsi_14":52.12,"sma_20":17171.5,"sma_60":18221.67,"sma_120":16686.42},{"date":"2025-10-31","open":16813,"high":16813,"low":16342,"close":16448,"volume":58839,"rsi_14":49.11,"sma_20":17169.5,"sma_60":18198.67,"sma_120":16715.08},{"date":"2025-11-03","open":16525,"high":16669,"low":16111,"close":16217,"volume":70283,"rsi_14":55.43,"sma_20":17128.5,"sma_60":18191.33,"sma_120":16742.0},{"date":"2025-11-04","open":16217,"high":16332,"low":16015,"close":16246,"volume":53804,"rsi_14":52.0,"sma_20":17091.0,"sma_60":18174.83,"sma_120":16763.08},{"date":"2025-11-05","open":16246,"high":16246,"low":15573,"close":16150,"volume":55685,"rsi_14":51.68,"sma_20":17035.0,"sma_60":18158.5,"sma_120":16782.33},{"date":"2025-11-06","open":16275,"high":16275,"low":15708,"close":15958,"volume":55523,"rsi_14":54.34,"sma_20":17001.0,"sma_60":18134.5,"sma_120":16802.75},{"date":"2025-11-07","open":15939,"high":16659,"low":15718,"close":16217,"volume":92025,"rsi_14":55.35,"sma_20":16987.0,"sma_60":18101.33,"sma_120":16826.58},{"date":"2025-11-10","open":16774,"high":17284,"low":16438,"close":17168,"volume":220900,"rsi_14":66.43,"sma_20":17021.0,"sma_60":18085.5,"sma_120":16860.5},{"date":"2025-11-11","open":17332,"high":17360,"low":16765,"close":16919,"volume":103712,"rsi_14":53.12,"sma_20":17076.5,"sma_60":18081.33,"sma_120":16893.5},{"date":"2025-11-12","open":16919,"high":17822,"low":16803,"close":17774,"volume":229683,"rsi_14":59.36,"sma_20":17162.5,"sma_60":18093.17,"sma_120":16935.67},{"date":"2025-11-13","open":17802,"high":18350,"low":17620,"close":17831,"volume":132360,"rsi_14":61.14,"sma_20":17255.5,"sma_60":18112.33,"sma_120":16979.67},{"date":"2025-11-14","open":17764,"high":18062,"low":17629,"close":17908,"volume":109001,"rsi_14":64.39,"sma_20":17370.5,"sma_60":18110.5,"sma_120":17018.08},{"date":"2025-11-17","open":18062,"high":18062,"low":17466,"close":17677,"volume":95987,"rsi_14":64.23,"sma_20":17463.5,"sma_60":18112.83,"sma_120":17055.5},{"date":"2025-11-18","open":17447,"high":17860,"low":17053,"close":17322,"volume":57905,"rsi_14":61.3,"sma_20":17539.5,"sma_60":18103.33,"sma_120":17084.42},{"date":"2025-11-19","open":17341,"high":18081,"low":17101,"close":17783,"volume":103533,"rsi_14":63.49,"sma_20":17595.5,"sma_60":18086.83,"sma_120":17116.25},{"date":"2025-11-20","open":17831,"high":18590,"low":17774,"close":18581,"volume":158758,"rsi_14":72.02,"sma_20":17675.5,"sma_60":18089.33,"sma_120":17153.25},{"date":"2025-11-21","open":18581,"high":18725,"low":17946,"close":18091,"volume":89806,"rsi_14":68.36,"sma_20":17734.0,"sma_60":18074.0,"sma_120":17187.58},{"date":"2025-11-24","open":18119,"high":18350,"low":17860,"close":18004,"volume":53820,"rsi_14":67.04,"sma_20":17796.0,"sma_60":18064.5,"sma_120":17223.5},{"date":"2025-11-25","open":18014,"high":18110,"low":17418,"close":17466,"volume":60819,"rsi_14":61.75,"sma_20":17841.5,"sma_60":18053.0,"sma_120":17255.58},{"date":"2025-11-26","open":17620,"high":17812,"low":17437,"close":17745,"volume":25316,"rsi_14":65.71,"sma_20":17910.5,"sma_60":18050.0,"sma_120":17290.58},{"date":"2025-11-27","open":17745,"high":18369,"low":17745,"close":18350,"volume":68403,"rsi_14":67.68,"sma_20":17999.5,"sma_60":18057.17,"sma_120":17325.25},{"date":"2025-11-28","open":18350,"high":18907,"low":18350,"close":18763,"volume":129228,"rsi_14":64.51,"sma_20":18120.0,"sma_60":18064.67,"sma_120":17364.92},{"date":"2025-12-01","open":18840,"high":19003,"low":18119,"close":18225,"volume":108568,"rsi_14":61.3,"sma_20":18224.5,"sma_60":18068.67,"sma_120":17401.17},{"date":"2025-12-02","open":18225,"high":18619,"low":18062,"close":18465,"volume":45348,"rsi_14":56.69,"sma_20":18340.0,"sma_60":18081.83,"sma_120":17434.67},{"date":"2025-12-03","open":18533,"high":18533,"low":17879,"close":18148,"volume":94696,"rsi_14":52.92,"sma_20":18444.0,"sma_60":18077.33,"sma_120":17466.75},{"date":"2025-12-04","open":18206,"high":19503,"low":18100,"close":18926,"volume":207081,"rsi_14":58.31,"sma_20":18598.5,"sma_60":18081.17,"sma_120":17504.0},{"date":"2025-12-05","open":18974,"high":19013,"low":18369,"close":18686,"volume":77321,"rsi_14":58.22,"sma_20":18727.0,"sma_60":18084.17,"sma_120":17539.42},{"date":"2025-12-08","open":18744,"high":19887,"low":18744,"close":19167,"volume":165333,"rsi_14":64.72,"sma_20":18831.0,"sma_60":18088.83,"sma_120":17584.5},{"date":"2025-12-09","open":19215,"high":19215,"low":18657,"close":18725,"volume":53643,"rsi_14":57.54,"sma_20":18925.0,"sma_60":18052.0,"sma_120":17624.25},{"date":"2025-12-10","open":18792,"high":19455,"low":18571,"close":19215,"volume":105215,"rsi_14":55.34,"sma_20":19000.0,"sma_60":18032.0,"sma_120":17668.92},{"date":"2025-12-11","open":19407,"high":19599,"low":18955,"close":19138,"volume":69345,"rsi_14":59.48,"sma_20":19068.0,"sma_60":18035.0,"sma_120":17712.33},{"date":"2025-12-12","open":19263,"high":19263,"low":18830,"close":19023,"volume":58357,"rsi_14":59.17,"sma_20":19126.0,"sma_60":18039.83,"sma_120":17754.33},{"date":"2025-12-15","open":19013,"high":19186,"low":18782,"close":19042,"volume":45342,"rsi_14":65.65,"sma_20":19197.0,"sma_60":18051.33,"sma_120":17795.08},{"date":"2025-12-16","open":19071,"high":19503,"low":18917,"close":19128,"volume":113690,"rsi_14":64.29,"sma_20":19291.0,"sma_60":18069.83,"sma_120":17841.67},{"date":"2025-12-17","open":19215,"high":19407,"low":18898,"close":19186,"volume":52109,"rsi_14":59.73,"sma_20":19364.0,"sma_60":18091.83,"sma_120":17889.08},{"date":"2025-12-18","open":19119,"high":19186,"low":18600,"close":18821,"volume":33101,"rsi_14":50.68,"sma_20":19376.5,"sma_60":18110.83,"sma_120":17933.25},{"date":"2025-12-19","open":18936,"high":18936,"low":18388,"close":18494,"volume":119172,"rsi_14":53.33,"sma_20":19397.5,"sma_60":18125.67,"sma_120":17976.0},{"date":"2025-12-22","open":18504,"high":18869,"low":18446,"close":18686,"volume":63230,"rsi_14":52.77,"sma_20":19433.0,"sma_60":18149.5,"sma_120":18021.92},{"date":"2025-12-23","open":18705,"high":19071,"low":18052,"close":18283,"volume":108057,"rsi_14":51.65,"sma_20":19475.5,"sma_60":18167.83,"sma_120":18061.17},{"date":"2025-12-24","open":18446,"high":18686,"low":18158,"close":18533,"volume":42758,"rsi_14":44.44,"sma_20":19516.5,"sma_60":18198.67,"sma_120":18101.33},{"date":"2025-12-26","open":18590,"high":18590,"low":18148,"close":18350,"volume":87793,"rsi_14":45.18,"sma_20":19516.5,"sma_60":18229.17,"sma_120":18138.67},{"date":"2025-12-29","open":18950,"high":18990,"low":18320,"close":18470,"volume":83335,"rsi_14":30.32,"sma_20":19463.5,"sma_60":18251.0,"sma_120":18172.83},{"date":"2025-12-30","open":18470,"high":18650,"low":18270,"close":18370,"volume":37136,"rsi_14":33.53,"sma_20":19433.5,"sma_60":18262.17,"sma_120":18208.75},{"date":"2026-01-02","open":18400,"high":19070,"low":18370,"close":18990,"volume":50914,"rsi_14":35.61,"sma_20":19422.0,"sma_60":18284.33,"sma_120":18246.17},{"date":"2026-01-05","open":18930,"high":19080,"low":18230,"close":18350,"volume":70275,"rsi_14":30.71,"sma_20":19395.0,"sma_60":18291.33,"sma_120":18275.58},{"date":"2026-01-06","open":18170,"high":18340,"low":17890,"close":18000,"volume":54818,"rsi_14":29.07,"sma_20":19310.0,"sma_60":18303.17,"sma_120":18297.67},{"date":"2026-01-07","open":18020,"high":18100,"low":17700,"close":17800,"volume":43959,"rsi_14":27.46,"sma_20":19227.5,"sma_60":18313.83,"sma_120":18316.83},{"date":"2026-01-08","open":17810,"high":17810,"low":17300,"close":17350,"volume":59024,"rsi_14":23.55,"sma_20":19097.5,"sma_60":18316.5,"sma_120":18333.67},{"date":"2026-01-09","open":17420,"high":17550,"low":17190,"close":17420,"volume":44738,"rsi_14":23.71,"sma_20":18994.0,"sma_60":18331.83,"sma_120":18349.17},{"date":"2026-01-12","open":17640,"high":17720,"low":17390,"close":17620,"volume":41218,"rsi_14":28.91,"sma_20":18875.0,"sma_60":18345.83,"sma_120":18365.25},{"date":"2026-01-13","open":17760,"high":17760,"low":17220,"close":17400,"volume":43536,"rsi_14":29.67,"sma_20":18749.0,"sma_60":18357.5,"sma_120":18368.58},{"date":"2026-01-14","open":17430,"high":17580,"low":17280,"close":17400,"volume":27442,"rsi_14":26.44,"sma_20":18629.0,"sma_60":18375.17,"sma_120":18373.58},{"date":"2026-01-15","open":17400,"high":17410,"low":17020,"close":17350,"volume":45641,"rsi_14":28.89,"sma_20":18505.5,"sma_60":18388.67,"sma_120":18384.25},{"date":"2026-01-16","open":17360,"high":17360,"low":17100,"close":17170,"volume":42892,"rsi_14":22.82,"sma_20":18368.5,"sma_60":18399.67,"sma_120":18388.42},{"date":"2026-01-19","open":17230,"high":17300,"low":17000,"close":17130,"volume":33487,"rsi_14":28.53,"sma_20":18105.5,"sma_60":18385.83,"sma_120":18381.5},{"date":"2026-01-20","open":17040,"high":17480,"low":16000,"close":17420,"volume":41850,"rsi_14":35.65,"sma_20":18014.0,"sma_60":18381.83,"sma_120":18363.0},{"date":"2026-01-21","open":17190,"high":17570,"low":17180,"close":17440,"volume":50472,"rsi_14":21.4,"sma_20":17913.5,"sma_60":18380.83,"sma_120":18347.17},{"date":"2026-01-22","open":17560,"high":19130,"low":17440,"close":19110,"volume":157891,"rsi_14":60.16,"sma_20":17917.5,"sma_60":18411.5,"sma_120":18349.83},{"date":"2026-01-23","open":19110,"high":19310,"low":18540,"close":18770,"volume":84245,"rsi_14":60.32,"sma_20":17891.5,"sma_60":18439.5,"sma_120":18358.17},{"date":"2026-01-26","open":18780,"high":19240,"low":18400,"close":19210,"volume":129046,"rsi_14":67.76,"sma_20":17897.0,"sma_60":18471.0,"sma_120":18359.5},{"date":"2026-01-27","open":19400,"high":19600,"low":18790,"close":18920,"volume":86443,"rsi_14":70.6,"sma_20":17919.5,"sma_60":18501.0,"sma_120":18360.92},{"date":"2026-01-28","open":19210,"high":19900,"low":18740,"close":18950,"volume":85384,"rsi_14":70.29,"sma_20":17948.5,"sma_60":18535.5,"sma_120":18364.67},{"date":"2026-01-29","open":19100,"high":19180,"low":18570,"close":18760,"volume":66889,"rsi_14":65.16,"sma_20":17937.0,"sma_60":18566.33,"sma_120":18376.67},{"date":"2026-01-30","open":18900,"high":19160,"low":18620,"close":18700,"volume":99490,"rsi_14":68.06,"sma_20":17954.5,"sma_60":18597.83,"sma_120":18383.33},{"date":"2026-02-02","open":18740,"high":20900,"low":18560,"close":20200,"volume":420306,"rsi_14":77.45,"sma_20":18064.5,"sma_60":18657.67,"sma_120":18403.42},{"date":"2026-02-03","open":20350,"high":20600,"low":19010,"close":19880,"volume":206887,"rsi_14":73.56,"sma_20":18168.5,"sma_60":18707.67,"sma_120":18418.67},{"date":"2026-02-04","open":20100,"high":20950,"low":20100,"close":20900,"volume":155129,"rsi_14":80.03,"sma_20":18346.0,"sma_60":18769.83,"sma_120":18435.58},{"date":"2026-02-05","open":20800,"high":21550,"low":20400,"close":20750,"volume":143270,"rsi_14":78.14,"sma_20":18512.5,"sma_60":18817.83,"sma_120":18451.67},{"date":"2026-02-06","open":20200,"high":20200,"low":18700,"close":19610,"volume":62509,"rsi_14":66.62,"sma_20":18612.0,"sma_60":18851.17,"sma_120":18466.25},{"date":"2026-02-09","open":20000,"high":20600,"low":19920,"close":20300,"volume":54544,"rsi_14":68.32,"sma_20":18757.0,"sma_60":18881.17,"sma_120":18487.17},{"date":"2026-02-10","open":20500,"high":20500,"low":19800,"close":19990,"volume":33110,"rsi_14":65.64,"sma_20":18886.5,"sma_60":18905.0,"sma_120":18508.67},{"date":"2026-02-11","open":20250,"high":20350,"low":19800,"close":20200,"volume":49112,"rsi_14":58.15,"sma_20":19029.0,"sma_60":18931.0,"sma_120":18520.75},{"date":"2026-02-12","open":20400,"high":20550,"low":20000,"close":20200,"volume":46179,"rsi_14":61.26,"sma_20":19180.5,"sma_60":18961.0,"sma_120":18536.92},{"date":"2026-02-13","open":20350,"high":20350,"low":19690,"close":19850,"volume":35653,"rsi_14":55.11,"sma_20":19314.5,"sma_60":18991.33,"sma_120":18547.33},{"date":"2026-02-19","open":20150,"high":20850,"low":19780,"close":20500,"volume":84654,"rsi_14":61.93,"sma_20":19483.0,"sma_60":19024.5,"sma_120":18555.67},{"date":"2026-02-20","open":20600,"high":20600,"low":20000,"close":20200,"volume":36112,"rsi_14":59.07,"sma_20":19622.0,"sma_60":19038.83,"sma_120":18564.08},{"date":"2026-02-23","open":20350,"high":20350,"low":19970,"close":19990,"volume":41161,"rsi_14":58.9,"sma_20":19749.5,"sma_60":19058.17,"sma_120":18566.08},{"date":"2026-02-24","open":20300,"high":20600,"low":19290,"close":19590,"volume":95945,"rsi_14":56.14,"sma_20":19773.5,"sma_60":19072.33,"sma_120":18568.42},{"date":"2026-02-25","open":19840,"high":19840,"low":19170,"close":19350,"volume":55069,"rsi_14":42.9,"sma_20":19802.5,"sma_60":19091.83,"sma_120":18572.42},{"date":"2026-02-26","open":19430,"high":19430,"low":19000,"close":19140,"volume":66150,"rsi_14":43.71,"sma_20":19800.5,"sma_60":18568.17,"sma_120":18892.17},{"date":"2026-02-27","open":19140,"high":19220,"low":18770,"close":18900,"volume":43569,"rsi_14":30.39,"sma_20":19798.0,"sma_60":19099.67,"sma_120":18578.42},{"date":"2026-03-03","open":18700,"high":18700,"low":17940,"close":17940,"volume":98478,"rsi_14":26.23,"sma_20":19747.5,"sma_60":19073.17,"sma_120":18568.92},{"date":"2026-03-04","open":17770,"high":18850,"low":16500,"close":16950,"volume":90509,"rsi_14":26.91,"sma_20":19657.0,"sma_60":19039.5,"sma_120":18554.08},{"date":"2026-03-05","open":17540,"high":17940,"low":17330,"close":17870,"volume":53124,"rsi_14":29.72,"sma_20":19615.5,"sma_60":19017.0,"sma_120":18549.42},{"date":"2026-03-06","open":17880,"high":18000,"low":17400,"close":17790,"volume":45171,"rsi_14":30.9,"sma_20":19495.0,"sma_60":18998.67,"sma_120":18538.0},{"date":"2026-03-09","open":17550,"high":17550,"low":16950,"close":17160,"volume":27511,"rsi_14":25.4,"sma_20":19359.0,"sma_60":18956.33,"sma_120":18518.75},{"date":"2026-03-10","open":17850,"high":17850,"low":17470,"close":17590,"volume":28557,"rsi_14":30.26,"sma_20":19193.5,"sma_60":18925.33,"sma_120":18504.75},{"date":"2026-03-11","open":17840,"high":18100,"low":17550,"close":17790,"volume":44643,"rsi_14":34.06,"sma_20":19045.5,"sma_60":18889.33,"sma_120":18489.08},{"date":"2026-03-12","open":17790,"high":17790,"low":17570,"close":17710,"volume":14502,"rsi_14":26.32,"sma_20":18950.5,"sma_60":18859.67,"sma_120":18455.83},{"date":"2026-03-13","open":17550,"high":17650,"low":17330,"close":17640,"volume":30902,"rsi_14":27.39,"sma_20":18817.5,"sma_60":18820.33,"sma_120":18426.17},{"date":"2026-03-16","open":17650,"high":17890,"low":17450,"close":17760,"volume":60363,"rsi_14":29.98,"sma_20":18706.0,"sma_60":18461.67,"sma_120":18810.83},{"date":"2026-03-17","open":17850,"high":18160,"low":17580,"close":17690,"volume":144294,"rsi_14":31.87,"sma_20":18580.5,"sma_60":18749.17,"sma_120":18394.5},{"date":"2026-03-18","open":17800,"high":18130,"low":17630,"close":18130,"volume":36782,"rsi_14":38.79,"sma_20":18477.0,"sma_60":18721.0,"sma_120":18386.17},{"date":"2026-03-19","open":18030,"high":18040,"low":17360,"close":17650,"volume":66115,"rsi_14":36.95,"sma_20":18367.0,"sma_60":18683.33,"sma_120":18376.58},{"date":"2026-03-20","open":17660,"high":17830,"low":17500,"close":17790,"volume":35422,"rsi_14":40.11,"sma_20":18231.5,"sma_60":18647.0,"sma_120":18369.42},{"date":"2026-03-23","open":17600,"high":17600,"low":16720,"close":16850,"volume":29011,"rsi_14":40.25,"sma_20":18064.0,"sma_60":18601.33,"sma_120":18356.08},{"date":"2026-03-24","open":17350,"high":17450,"low":17120,"close":17350,"volume":35420,"rsi_14":53.92,"sma_20":17932.0,"sma_60":18569.67,"sma_120":18347.67},{"date":"2026-03-25","open":17500,"high":17670,"low":17420,"close":17510,"volume":28265,"rsi_14":45.85,"sma_20":17828.0,"sma_60":18537.33,"sma_120":18343.42},{"date":"2026-03-26","open":17570,"high":17570,"low":16930,"close":17090,"volume":36035,"rsi_14":42.52,"sma_20":17715.0,"sma_60":18505.0,"sma_120":18336.42},{"date":"2026-03-27","open":16960,"high":17660,"low":16600,"close":17620,"volume":67164,"rsi_14":55.02,"sma_20":17639.0,"sma_60":18477.17,"sma_120":18337.92},{"date":"2026-03-30","open":17150,"high":17300,"low":16710,"close":16940,"volume":30645,"rsi_14":43.27,"sma_20":17541.0,"sma_60":18441.17,"sma_120":18335.17},{"date":"2026-03-31","open":17020,"high":17100,"low":16600,"close":16950,"volume":19541,"rsi_14":40.95,"sma_20":17491.5,"sma_60":18415.83,"sma_120":18333.42},{"date":"2026-04-01","open":17410,"high":17540,"low":17119,"close":17500,"volume":30840,"rsi_14":47.53,"sma_20":17517.0,"sma_60":18400.67,"sma_120":18331.42},{"date":"2026-04-02","open":17610,"high":17690,"low":16800,"close":17090,"volume":41295,"rsi_14":44.88,"sma_20":17478.0,"sma_60":18369.0,"sma_120":18326.67},{"date":"2026-04-03","open":17450,"high":17490,"low":17240,"close":17310,"volume":28164,"rsi_14":45.89,"sma_20":17454.0,"sma_60":18351.67,"sma_120":18321.5},{"date":"2026-04-06","open":17310,"high":17350,"low":16800,"close":16990,"volume":32165,"rsi_14":43.88,"sma_20":17445.5,"sma_60":18334.83,"sma_120":18319.0},{"date":"2026-04-07","open":17110,"high":17700,"low":16640,"close":16970,"volume":42539,"rsi_14":39.06,"sma_20":17414.5,"sma_60":18321.0,"sma_120":18317.42},{"date":"2026-04-08","open":17350,"high":17350,"low":17030,"close":17280,"volume":59483,"rsi_14":46.39,"sma_20":17389.0,"sma_60":18319.83,"sma_120":18318.17},{"date":"2026-04-09","open":17290,"high":17380,"low":17020,"close":17170,"volume":34308,"rsi_14":43.92,"sma_20":17362.0,"sma_60":18315.67,"sma_120":18323.75},{"date":"2026-04-10","open":17250,"high":17310,"low":17060,"close":17170,"volume":46104,"rsi_14":53.85,"sma_20":17338.5,"sma_60":18308.17,"sma_120":18327.0},{"date":"2026-04-13","open":17150,"high":17380,"low":16760,"close":17180,"volume":53749,"rsi_14":47.68,"sma_20":17309.5,"sma_60":18304.5,"sma_120":18331.0},{"date":"2026-04-14","open":17400,"high":17670,"low":17230,"close":17560,"volume":46244,"rsi_14":50.64,"sma_20":17303.0,"sma_60":18307.17,"sma_120":18341.17},{"date":"2026-04-15","open":17750,"high":17980,"low":17620,"close":17790,"volume":61811,"rsi_14":59.46,"sma_20":17286.0,"sma_60":18314.5,"sma_120":18351.58},{"date":"2026-04-16","open":18010,"high":18130,"low":17780,"close":18030,"volume":64818,"rsi_14":56.01,"sma_20":17305.0,"sma_60":18328.83,"sma_120":18364.25},{"date":"2026-04-17","open":18210,"high":19210,"low":17860,"close":18980,"volume":153263,"rsi_14":77.72,"sma_20":17364.5,"sma_60":18359.67,"sma_120":18377.5},{"date":"2026-04-20","open":19000,"high":19020,"low":18000,"close":18920,"volume":96072,"rsi_14":76.41,"sma_20":17468.0,"sma_60":18384.67,"sma_120":18387.33},{"date":"2026-04-21","open":18860,"high":19650,"low":18680,"close":19440,"volume":90915,"rsi_14":76.47,"sma_20":17572.5,"sma_60":18418.0,"sma_120":18402.17},{"date":"2026-04-22","open":19410,"high":19710,"low":19300,"close":19700,"volume":84759,"rsi_14":85.95,"sma_20":17682.0,"sma_60":18427.83,"sma_120":18420.5},{"date":"2026-04-23","open":19730,"high":19870,"low":19400,"close":19850,"volume":60198,"rsi_14":85.67,"sma_20":17820.0,"sma_60":18445.83,"sma_120":18442.0},{"date":"2026-04-24","open":19950,"high":20700,"low":19900,"close":20300,"volume":77299,"rsi_14":94.85,"sma_20":17954.0,"sma_60":18464.0,"sma_120":18468.75},{"date":"2026-04-27","open":20400,"high":20600,"low":19990,"close":20100,"volume":39657,"rsi_14":90.44,"sma_20":18112.0,"sma_60":18483.67,"sma_120":18491.92},{"date":"2026-04-28","open":20200,"high":21300,"low":20200,"close":21200,"volume":233831,"rsi_14":92.06,"sma_20":18324.5,"sma_60":18521.17,"sma_120":18525.92},{"date":"2026-04-29","open":22150,"high":22350,"low":21200,"close":22150,"volume":135897,"rsi_14":95.27,"sma_20":18559.0,"sma_60":18577.67,"sma_120":18492.08},{"date":"2026-04-30","open":22000,"high":22000,"low":20000,"close":20400,"volume":74458,"rsi_14":70.7,"sma_20":18782.0,"sma_60":17844.33,"sma_120":18512.58},{"date":"2026-05-04","open":20750,"high":21100,"low":20400,"close":20950,"volume":43267,"rsi_14":74.2,"sma_20":18906.5,"sma_60":18618.5,"sma_120":18633.42},{"date":"2026-05-06","open":20600,"high":20600,"low":19500,"close":19690,"volume":106709,"rsi_14":62.28,"sma_20":19041.5,"sma_60":18615.33,"sma_120":18659.08},{"date":"2026-05-07","open":19850,"high":20400,"low":19430,"close":20100,"volume":75543,"rsi_14":63.05,"sma_20":19198.0,"sma_60":18602.0,"sma_120":18685.92},{"date":"2026-05-08","open":20100,"high":20450,"low":19960,"close":20150,"volume":63615,"rsi_14":62.24,"sma_20":19341.5,"sma_60":18592.0,"sma_120":18704.92},{"date":"2026-05-11","open":20450,"high":20650,"low":19000,"close":19480,"volume":84014,"rsi_14":52.98,"sma_20":19457.0,"sma_60":18589.83,"sma_120":18720.5},{"date":"2026-05-12","open":19480,"high":19740,"low":19130,"close":19540,"volume":78457,"rsi_14":53.7,"sma_20":19575.5,"sma_60":18577.17,"sma_120":18729.17},{"date":"2026-05-13","open":19540,"high":19540,"low":18860,"close":19190,"volume":33956,"rsi_14":48.48,"sma_20":19676.0,"sma_60":18563.83,"sma_120":18734.42},{"date":"2026-05-14","open":19200,"high":19510,"low":19010,"close":19430,"volume":35630,"rsi_14":48.35,"sma_20":19769.5,"sma_60":18551.0,"sma_120":18741.0},{"date":"2026-05-15","open":19210,"high":19380,"low":18610,"close":18680,"volume":50954,"rsi_14":43.34,"sma_20":19814.0,"sma_60":18525.67,"sma_120":18743.33},{"date":"2026-05-18","open":18600,"high":18970,"low":18110,"close":18850,"volume":29393,"rsi_14":41.48,"sma_20":19855.0,"sma_60":18509.0,"sma_120":18750.17},{"date":"2026-05-19","open":19000,"high":19000,"low":18210,"close":18360,"volume":41241,"rsi_14":40.11,"sma_20":19824.0,"sma_60":18473.33,"sma_120":18748.92},{"date":"2026-05-20","open":18600,"high":18610,"low":17730,"close":18100,"volume":51894,"rsi_14":30.53,"sma_20":19783.0,"sma_60":18438.33,"sma_120":18738.58},{"date":"2026-05-21","open":18260,"high":18280,"low":17830,"close":18000,"volume":30513,"rsi_14":20.82,"sma_20":19711.0,"sma_60":18405.17,"sma_120":18731.67},{"date":"2026-05-22","open":18010,"high":18630,"low":18010,"close":18570,"volume":34484,"rsi_14":34.57,"sma_20":19654.5,"sma_60":18388.17,"sma_120":18730.25},{"date":"2026-05-26","open":18620,"high":18940,"low":18250,"close":18430,"volume":41585,"rsi_14":27.17,"sma_20":19583.5,"sma_60":18372.83,"sma_120":18732.33},{"date":"2026-05-27","open":18770,"high":18810,"low":18210,"close":18450,"volume":66753,"rsi_14":35.51,"sma_20":19491.0,"sma_60":18361.33,"sma_120":18732.17},{"date":"2026-05-28","open":18700,"high":18700,"low":17460,"close":18190,"volume":50059,"rsi_14":26.88,"sma_20":19395.5,"sma_60":18349.5,"sma_120":18724.58},{"date":"2026-05-29","open":18240,"high":18490,"low":17560,"close":17820,"volume":46169,"rsi_14":23.82,"sma_20":19226.5,"sma_60":18347.5,"sma_120":18710.33},{"date":"2026-06-01","open":17930,"high":17980,"low":16880,"close":17350,"volume":58156,"rsi_14":24.94,"sma_20":18986.5,"sma_60":18354.17,"sma_120":18696.83},{"date":"2026-06-02","open":17500,"high":17500,"low":16800,"close":17200,"volume":39196,"rsi_14":23.04,"sma_20":18826.5,"sma_60":18343.0,"sma_120":18680.0},{"date":"2026-06-04","open":17190,"high":17290,"low":16860,"close":17070,"volume":36652,"rsi_14":24.27,"sma_20":18632.5,"sma_60":18331.0,"sma_120":18664.83},{"date":"2026-06-05","open":17250,"high":17450,"low":16720,"close":16840,"volume":62594,"rsi_14":18.49,"sma_20":18490.0,"sma_60":18325.67,"sma_120":18641.0},{"date":"2026-06-08","open":16610,"high":16610,"low":16150,"close":16420,"volume":24529,"rsi_14":20.11,"sma_20":18306.0,"sma_60":18306.17,"sma_120":18615.75},{"date":"2026-06-09","open":16840,"high":17430,"low":16500,"close":17170,"volume":46855,"rsi_14":30.73,"sma_20":18157.0,"sma_60":18295.83,"sma_120":18592.58},{"date":"2026-06-10","open":17170,"high":17280,"low":16510,"close":17020,"volume":27742,"rsi_14":33.33,"sma_20":18034.0,"sma_60":18284.33,"sma_120":18572.0},{"date":"2026-06-11","open":16750,"high":16880,"low":16420,"close":16850,"volume":30526,"rsi_14":34.1,"sma_20":17899.5,"sma_60":18271.17,"sma_120":18545.75},{"date":"2026-06-12","open":17020,"high":17410,"low":17020,"close":17130,"volume":37726,"rsi_14":39.42,"sma_20":17796.5,"sma_60":18260.67,"sma_120":18522.5},{"date":"2026-06-15","open":17420,"high":17420,"low":17010,"close":17230,"volume":30691,"rsi_14":31.59,"sma_20":17686.5,"sma_60":18253.0,"sma_120":18501.08},{"date":"2026-06-16","open":17360,"high":17480,"low":16810,"close":16900,"volume":27450,"rsi_14":30.03,"sma_20":17597.5,"sma_60":18232.5,"sma_120":18476.75},{"date":"2026-06-17","open":16840,"high":18190,"low":16830,"close":17600,"volume":51823,"rsi_14":58.47,"sma_20":17187.0,"sma_60":18196.83,"sma_120":18350.92},{"date":"2026-06-18","open":17600,"high":17600,"low":16910,"close":17530,"volume":56452,"rsi_14":42.36,"sma_20":17493.5,"sma_60":18227.33,"sma_120":18437.17},{"date":"2026-06-19","open":17500,"high":17510,"low":16660,"close":16970,"volume":35828,"rsi_14":40.58,"sma_20":17437.0,"sma_60":18229.33,"sma_120":18415.33},{"date":"2026-06-22","open":16970,"high":16970,"low":16100,"close":16380,"volume":44690,"rsi_14":39.52,"sma_20":17356.0,"sma_60":18213.17,"sma_120":18391.42},{"date":"2026-06-23","open":16380,"high":16580,"low":15720,"close":15760,"volume":40458,"rsi_14":35.88,"sma_20":17215.5,"sma_60":18184.0,"sma_120":18360.67},{"date":"2026-06-24","open":15850,"high":16250,"low":15590,"close":16140,"volume":32897,"rsi_14":41.31,"sma_20":17101.0,"sma_60":18168.17,"sma_120":18336.58},{"date":"2026-06-25","open":16990,"high":17400,"low":16610,"close":16940,"volume":61395,"rsi_14":50.84,"sma_20":17025.5,"sma_60":18156.83,"sma_120":18317.0},{"date":"2026-06-26","open":17100,"high":17110,"low":16360,"close":16840,"volume":50321,"rsi_14":53.75,"sma_20":16958.0,"sma_60":18155.17,"sma_120":18298.17},{"date":"2026-06-29","open":16850,"high":17720,"low":16840,"close":17650,"volume":31379,"rsi_14":54.24,"sma_20":16949.5,"sma_60":18166.83,"sma_120":18291.33},{"date":"2026-06-30","open":17650,"high":18390,"low":17430,"close":18240,"volume":60846,"rsi_14":60.0,"sma_20":16994.0,"sma_60":18179.83,"sma_120":18290.25},{"date":"2026-07-01","open":18220,"high":18540,"low":17860,"close":18500,"volume":38538,"rsi_14":63.33,"sma_20":17059.0,"sma_60":18203.33,"sma_120":18286.17},{"date":"2026-07-02","open":18270,"high":19060,"low":18120,"close":18590,"volume":61191,"rsi_14":62.17,"sma_20":17135.0,"sma_60":18224.67,"sma_120":18288.17},{"date":"2026-07-03","open":18890,"high":18920,"low":17960,"close":18590,"volume":23248,"rsi_14":61.53,"sma_20":17222.5,"sma_60":18251.33,"sma_120":18293.08},{"date":"2026-07-06","open":18590,"high":18690,"low":17910,"close":18300,"volume":28525,"rsi_14":61.95,"sma_20":17316.5,"sma_60":18273.5,"sma_120":18297.25},{"date":"2026-07-07","open":18300,"high":20150,"low":18150,"close":19750,"volume":182118,"rsi_14":66.26,"sma_20":17445.5,"sma_60":18314.67,"sma_120":18317.25},{"date":"2026-07-08","open":20200,"high":20250,"low":19110,"close":19530,"volume":104042,"rsi_14":64.79,"sma_20":17571.0,"sma_60":18354.0,"sma_120":18334.83},{"date":"2026-07-09","open":19890,"high":19890,"low":18510,"close":18920,"volume":77828,"rsi_14":64.32,"sma_20":17674.5,"sma_60":18383.17,"sma_120":18345.67},{"date":"2026-07-10","open":19210,"high":19870,"low":18730,"close":19640,"volume":66525,"rsi_14":73.49,"sma_20":17800.0,"sma_60":18424.17,"sma_120":18364.33},{"date":"2026-07-13","open":19640,"high":20250,"low":19060,"close":19100,"volume":50460,"rsi_14":74.34,"sma_20":17893.5,"sma_60":18449.83,"sma_120":18378.5},{"date":"2026-07-14","open":19380,"high":19550,"low":18600,"close":19130,"volume":100655,"rsi_14":72.96,"sma_20":18005.0,"sma_60":18472.17,"sma_120":18393.33},{"date":"2026-07-15","open":19190,"high":19600,"low":18820,"close":19600,"volume":35726,"rsi_14":71.52,"sma_20":18105.0,"sma_60":18498.33,"sma_120":18413.58},{"date":"2026-07-16","open":19650,"high":19850,"low":18880,"close":19150,"volume":19552,"rsi_14":67.69,"sma_20":18186.0,"sma_60":18501.17,"sma_120":18430.42},{"date":"2026-07-20","open":18900,"high":19160,"low":18560,"close":18680,"volume":33758,"rsi_14":58.32,"sma_20":18271.5,"sma_60":18497.17,"sma_120":18440.92},{"date":"2026-07-21","open":18980,"high":19310,"low":18530,"close":19240,"volume":31275,"rsi_14":58.12,"sma_20":18414.5,"sma_60":18493.83,"sma_120":18455.92},{"date":"2026-07-22","open":19410,"high":19580,"low":18610,"close":18630,"volume":71278,"rsi_14":51.0,"sma_20":18558.0,"sma_60":18476.0,"sma_120":18451.92},{"date":"2026-07-23","open":18640,"high":19300,"low":18590,"close":19210,"volume":32680,"rsi_14":54.43,"sma_20":18711.5,"sma_60":18465.33,"sma_120":18455.58},{"date":"2026-07-24","open":19190,"high":19340,"low":18440,"close":18620,"volume":32330,"rsi_14":50.2,"sma_20":18795.5,"sma_60":18437.33,"sma_120":18450.67},{"date":"2026-07-27","open":18930,"high":19300,"low":18460,"close":19300,"volume":14416,"rsi_14":56.27,"sma_20":18918.5,"sma_60":18424.0,"sma_120":18453.83},{"date":"2026-07-28","open":19280,"high":19300,"low":18760,"close":18920,"volume":66648,"rsi_14":43.99,"sma_20":18982.0,"sma_60":18386.0,"sma_120":18453.58},{"date":"2026-07-29","open":19200,"high":19490,"low":18260,"close":18600,"volume":45340,"rsi_14":43.37,"sma_20":19000.0,"sma_60":18326.83,"sma_120":18452.25},{"date":"2026-07-30","open":18270,"high":19030,"low":18270,"close":18550,"volume":36984,"rsi_14":47.13,"sma_20":19002.5,"sma_60":18296.0,"sma_120":18451.0},{"date":"2026-07-31","open":18950,"high":19120,"low":18500,"close":19120,"volume":26811,"rsi_14":45.87,"sma_20":19029.0,"sma_60":18265.5,"sma_120":18442.0},{"date":"2026-08-03","open":19320,"high":20150,"low":18920,"close":19810,"volume":46861,"rsi_14":55.5,"sma_20":19090.0,"sma_60":18267.5,"sma_120":18441.42},{"date":"2026-08-04","open":20300,"high":20900,"low":19720,"close":20000,"volume":65204,"rsi_14":56.58,"sma_20":19175.0,"sma_60":18265.83,"sma_120":18433.92},{"date":"2026-08-05","open":20200,"high":20400,"low":19740,"close":20150,"volume":53707,"rsi_14":54.37,"sma_20":19195.0,"sma_60":18265.83,"sma_120":18428.92},{"date":"2026-08-06","open":20350,"high":21550,"low":20050,"close":21500,"volume":83346,"rsi_14":66.34,"sma_20":19293.5,"sma_60":18299.5,"sma_120":18444.67},{"date":"2026-08-07","open":21300,"high":22000,"low":20950,"close":21150,"volume":67564,"rsi_14":67.47,"sma_20":19405.0,"sma_60":18326.33,"sma_120":18451.75},{"date":"2026-08-10","open":22000,"high":24300,"low":21550,"close":24100,"volume":286395,"rsi_14":75.69,"sma_20":19628.0,"sma_60":18408.17,"sma_120":18486.0},{"date":"2026-08-11","open":23800,"high":25500,"low":23750,"close":25450,"volume":196309,"rsi_14":83.43,"sma_20":19945.5,"sma_60":18508.5,"sma_120":18529.75},{"date":"2026-08-12","open":25450,"high":26000,"low":24400,"close":25200,"volume":125212,"rsi_14":80.34,"sma_20":20249.0,"sma_60":18617.17,"sma_120":18571.42},{"date":"2026-08-13","open":24800,"high":25500,"low":23850,"close":24400,"volume":108723,"rsi_14":78.67,"sma_20":20489.0,"sma_60":18709.67,"sma_120":18609.33},{"date":"2026-08-14","open":24100,"high":24800,"low":23750,"close":24250,"volume":47636,"rsi_14":75.92,"sma_20":20744.0,"sma_60":18807.83,"sma_120":18640.58},{"date":"2026-08-18","open":23750,"high":24100,"low":21500,"close":22650,"volume":147384,"rsi_14":67.32,"sma_20":20942.5,"sma_60":18883.67,"sma_120":18661.0},{"date":"2026-08-19","open":22650,"high":23700,"low":22250,"close":23200,"volume":68602,"rsi_14":70.91,"sma_20":21140.5,"sma_60":18970.33,"sma_120":18687.75},{"date":"2026-08-20","open":23250,"high":23250,"low":22150,"close":23050,"volume":71114,"rsi_14":70.27,"sma_20":21361.5,"sma_60":19045.0,"sma_120":18716.58},{"date":"2026-08-21","open":22650,"high":23000,"low":22250,"close":22550,"volume":52479,"rsi_14":65.55,"sma_20":21528.5,"sma_60":19113.67,"sma_120":18743.25},{"date":"2026-08-24","open":22950,"high":23950,"low":22750,"close":23450,"volume":45427,"rsi_14":66.19,"sma_20":21770.0,"sma_60":19197.0,"sma_120":18779.17},{"date":"2026-08-25","open":23450,"high":23950,"low":23200,"close":23700,"volume":34443,"rsi_14":66.37,"sma_20":21990.0,"sma_60":19288.83,"sma_120":18819.17},{"date":"2026-08-26","open":23500,"high":24100,"low":23150,"close":23400,"volume":53115,"rsi_14":64.19,"sma_20":22214.0,"sma_60":19381.83,"sma_120":18864.67},{"date":"2026-08-27","open":23300,"high":23900,"low":23050,"close":23500,"volume":52856,"rsi_14":59.8,"sma_20":22459.0,"sma_60":19484.33,"sma_120":18919.25},{"date":"2026-08-28","open":23500,"high":25550,"low":23500,"close":25350,"volume":142837,"rsi_14":67.95,"sma_20":22799.0,"sma_60":19620.17,"sma_120":18981.58},{"date":"2026-08-31","open":25350,"high":25700,"low":24050,"close":25050,"volume":102616,"rsi_14":55.25,"sma_20":23095.5,"sma_60":19753.17,"sma_120":19042.08},{"date":"2026-09-01","open":25600,"high":25600,"low":23800,"close":24300,"volume":71211,"rsi_14":43.2,"sma_20":23320.0,"sma_60":19877.5,"sma_120":19101.58},{"date":"2026-09-02","open":23800,"high":24300,"low":23350,"close":23850,"volume":80985,"rsi_14":42.2,"sma_20":23512.5,"sma_60":20001.33,"sma_120":19153.75},{"date":"2026-09-03","open":24000,"high":24000,"low":22300,"close":23150,"volume":101764,"rsi_14":42.69,"sma_20":23662.5,"sma_60":20101.0,"sma_120":19198.42},{"date":"2026-09-04","open":23100,"high":23300,"low":22300,"close":22950,"volume":81543,"rsi_14":42.44,"sma_20":23735.0,"sma_60":20199.83,"sma_120":19242.08},{"date":"2026-09-07","open":23300,"high":23300,"low":22200,"close":22350,"volume":59117,"rsi_14":48.03,"sma_20":23795.0,"sma_60":20291.5,"sma_120":19281.33},{"date":"2026-09-08","open":22500,"high":23150,"low":21550,"close":21900,"volume":70189,"rsi_14":41.33,"sma_20":23685.0,"sma_60":20371.0,"sma_120":19315.83},{"date":"2026-09-09","open":21800,"high":21950,"low":21300,"close":21400,"volume":47779,"rsi_14":39.49,"sma_20":23482.5,"sma_60":20440.5,"sma_120":19346.75},{"date":"2026-09-10","open":21500,"high":21500,"low":20850,"close":21350,"volume":59731,"rsi_14":41.89,"sma_20":23290.0,"sma_60":20514.67,"sma_120":19373.58},{"date":"2026-09-11","open":21350,"high":22100,"low":20850,"close":21600,"volume":56155,"rsi_14":36.3,"sma_20":23150.0,"sma_60":20581.33,"sma_120":19406.5},{"date":"2026-09-14","open":21900,"high":22250,"low":20950,"close":21750,"volume":53902,"rsi_14":35.34,"sma_20":23025.0,"sma_60":20651.67,"sma_120":19439.5},{"date":"2026-09-15","open":21600,"high":22150,"low":21300,"close":22050,"volume":46448,"rsi_14":39.85,"sma_20":22995.0,"sma_60":20736.33,"sma_120":19482.83},{"date":"2026-09-16","open":21700,"high":23000,"low":21450,"close":23000,"volume":36563,"rsi_14":46.67,"sma_20":22985.0,"sma_60":20846.67,"sma_120":19529.92},{"date":"2026-09-17","open":22350,"high":23650,"low":22350,"close":23100,"volume":82031,"rsi_14":30.43,"sma_20":22987.5,"sma_60":20969.0,"sma_120":19576.5},{"date":"2026-09-18","open":23200,"high":23300,"low":22600,"close":22900,"volume":52356,"rsi_14":30.97,"sma_20":23005.0,"sma_60":21081.67,"sma_120":19624.92},{"date":"2026-09-21","open":23000,"high":23700,"low":22450,"close":23450,"volume":57288,"rsi_14":42.2,"sma_20":23005.0,"sma_60":21190.17,"sma_120":19673.5},{"date":"2026-09-22","open":23250,"high":23750,"low":23100,"close":23400,"volume":53367,"rsi_14":45.54,"sma_20":22990.0,"sma_60":21299.5,"sma_120":19727.33},{"date":"2026-09-23","open":23550,"high":23900,"low":22900,"close":23650,"volume":40788,"rsi_14":55.43,"sma_20":23002.5,"sma_60":21399.5,"sma_120":19783.17},{"date":"2026-09-28","open":23250,"high":23550,"low":21850,"close":22750,"volume":36289,"rsi_14":48.11,"sma_20":22965.0,"sma_60":21474.67,"sma_120":19827.25},{"date":"2026-09-29","open":22950,"high":24000,"low":22850,"close":23850,"volume":66533,"rsi_14":62.93,"sma_20":22890.0,"sma_60":21563.83,"sma_120":19883.58},{"date":"2026-09-30","open":24150,"high":25000,"low":22900,"close":23250,"volume":65376,"rsi_14":61.34,"sma_20":22800.0,"sma_60":21641.5,"sma_120":19933.08},{"date":"2026-10-01","open":23000,"high":23600,"low":22750,"close":23400,"volume":33368,"rsi_14":67.86,"sma_20":22755.0,"sma_60":21721.67,"sma_120":19986.5},{"date":"2026-10-02","open":23500,"high":23500,"low":22500,"close":23350,"volume":60302,"rsi_14":67.86,"sma_20":22730.0,"sma_60":21805.83,"sma_120":20039.67},{"date":"2026-10-06","open":23100,"high":23450,"low":22300,"close":22600,"volume":49487,"rsi_14":58.2,"sma_20":22702.5,"sma_60":21853.33,"sma_120":20084.0},{"date":"2026-10-07","open":22650,"high":24400,"low":22400,"close":24300,"volume":78027,"rsi_14":66.67,"sma_20":22770.0,"sma_60":21932.83,"sma_120":20143.42},{"date":"2026-10-08","open":24000,"high":24200,"low":22950,"close":23200,"volume":34268,"rsi_14":56.8,"sma_20":22812.5,"sma_60":22004.17,"sma_120":20193.67},{"date":"2026-10-12","open":23150,"high":23500,"low":22400,"close":22650,"volume":26415,"rsi_14":47.83,"sma_20":22850.0,"sma_60":22054.33,"sma_120":20239.25},{"date":"2026-10-13","open":22450,"high":23200,"low":22200,"close":22600,"volume":72777,"rsi_14":46.88,"sma_20":22910.0,"sma_60":22112.67,"sma_120":20281.25},{"date":"2026-10-14","open":22700,"high":22750,"low":21250,"close":22400,"volume":32636,"rsi_14":46.88,"sma_20":22962.5,"sma_60":22167.17,"sma_120":20319.67},{"date":"2026-10-15","open":21800,"high":22200,"low":21350,"close":22100,"volume":53783,"rsi_14":41.29,"sma_20":22987.5,"sma_60":22208.83,"sma_120":20353.58},{"date":"2026-10-16","open":22150,"high":23400,"low":22000,"close":23000,"volume":91154,"rsi_14":47.67,"sma_20":23050.0,"sma_60":22273.0,"sma_120":20387.08},{"date":"2026-10-19","open":22900,"high":23600,"low":22550,"close":23550,"volume":44490,"rsi_14":49.44,"sma_20":23125.0,"sma_60":22354.17,"sma_120":20425.67},{"date":"2026-10-20","open":23600,"high":23800,"low":22750,"close":22950,"volume":13516,"rsi_14":51.16,"sma_20":23122.5,"sma_60":22416.0,"sma_120":20454.92},{"date":"2026-10-21","open":23550,"high":23550,"low":22700,"close":22950,"volume":11490,"rsi_14":44.0,"sma_20":23115.0,"sma_60":22488.0,"sma_120":20482.0},{"date":"2026-10-22","open":23050,"high":24200,"low":22750,"close":23250,"volume":37269,"rsi_14":50.0,"sma_20":23132.5,"sma_60":22555.33,"sma_120":20510.33},{"date":"2026-10-23","open":22950,"high":23250,"low":22210,"close":23250,"volume":35495,"rsi_14":48.94,"sma_20":23122.5,"sma_60":22632.5,"sma_120":20534.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.58,"pbr":1.2,"ttm_eps":null,"close":15131.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.7,"pbr":1.05,"ttm_eps":null,"close":13518.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.91,"pbr":0.85,"ttm_eps":null,"close":11384.6855},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.39,"pbr":0.95,"ttm_eps":null,"close":12604.8174},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.72,"pbr":1.0,"ttm_eps":null,"close":13757.6963},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.78,"pbr":1.19,"ttm_eps":null,"close":16966.5449},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.58,"pbr":1.24,"ttm_eps":null,"close":18370.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.27,"pbr":1.17,"ttm_eps":null,"close":16950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.54,"pbr":1.2,"ttm_eps":null,"close":18240.0}],"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":"네오팜","phase":"above-fold","symbol_resolved":true}