{"status":"ok","report":{"price_analysis":{"current":51300.0,"change_1d":4.8,"change_7d":-5.4,"change_30d":90.0,"high_30d":59100.0,"low_30d":26000.0,"position_in_range":76.0,"support":29310.0,"resistance":55790.0},"summary":"엑시콘(092870)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6695.18억. 현재가 51,300원, 전일 대비 +4.8%, 30일 +90.0%. PER 32.4배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 10.25만, 기관 순매도 8198.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 32.4배입니다. ROE 3.7%입니다. 시가총액 6695.18억. 매출 977.69억, 영업이익 108.35억.","grade":"C","comment":"PER 32.36배, ROE 3.74%","per":32.36,"pbr":3.3,"roe":3.74,"eps":1585.0800000000002,"revenue":97768619657.0,"operating_income":10834899033.0,"net_income":20686545463.0,"market_cap":669518352000,"profit_margin":21.16,"roa":3.02,"operating_margin":11.08,"gross_margin":35.45,"debt_ratio":0.23596923880911058,"total_assets":250835471899.0,"total_equity":202946371174.0,"total_debt":47889100725.0,"dividend_yield":0.29,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.9로 중립 구간입니다. MACD(4431.38)가 시그널선(5560.02)을 하회합니다(데드크로스). 현재가가 SMA20(50588)과 SMA60(32421) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 41118~60057 (현재 위치 54%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 48","rsi_14":47.90748898678414,"macd":4431.376454062876,"macd_signal":5560.02021353851,"sma_20":50587.5,"sma_60":32421.0,"bb_upper":60057.23468477338,"bb_lower":41117.76531522662,"atr_14":6917.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.25만, 기관 순매수 -8198.00. 30일 누적: 외국인 70.37만, 기관 -13.61만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-102547.0,"institutional_flow":-8198.0,"data":[{"date":"2026-10-23","foreign_net":-22405.0,"institution_net":10690.0,"retail_net":11715.0},{"date":"2026-10-22","foreign_net":5386.0,"institution_net":-15064.0,"retail_net":9678.0},{"date":"2026-10-21","foreign_net":39593.0,"institution_net":-61143.0,"retail_net":21550.0},{"date":"2026-10-20","foreign_net":-16462.0,"institution_net":-9820.0,"retail_net":26282.0},{"date":"2026-10-19","foreign_net":-108659.0,"institution_net":67139.0,"retail_net":41520.0},{"date":"2026-10-16","foreign_net":-76066.0,"institution_net":30373.0,"retail_net":45693.0},{"date":"2026-10-15","foreign_net":222109.0,"institution_net":-253776.0,"retail_net":31667.0},{"date":"2026-10-14","foreign_net":-18471.0,"institution_net":-21101.0,"retail_net":39572.0},{"date":"2026-10-13","foreign_net":-67231.0,"institution_net":7877.0,"retail_net":59354.0},{"date":"2026-10-12","foreign_net":20688.0,"institution_net":29694.0,"retail_net":-50382.0},{"date":"2026-10-08","foreign_net":15777.0,"institution_net":-7059.0,"retail_net":-8718.0},{"date":"2026-10-07","foreign_net":51351.0,"institution_net":-13277.0,"retail_net":-38074.0},{"date":"2026-10-06","foreign_net":21639.0,"institution_net":-18793.0,"retail_net":-2846.0},{"date":"2026-10-02","foreign_net":68571.0,"institution_net":-66128.0,"retail_net":-2443.0},{"date":"2026-10-01","foreign_net":26379.0,"institution_net":59172.0,"retail_net":-85551.0},{"date":"2026-09-30","foreign_net":-15774.0,"institution_net":46659.0,"retail_net":-30885.0},{"date":"2026-09-29","foreign_net":32817.0,"institution_net":-61052.0,"retail_net":28235.0},{"date":"2026-09-28","foreign_net":70931.0,"institution_net":-21071.0,"retail_net":-49860.0},{"date":"2026-09-23","foreign_net":327342.0,"institution_net":95954.0,"retail_net":-423296.0},{"date":"2026-09-22","foreign_net":1278.0,"institution_net":-2556.0,"retail_net":1278.0},{"date":"2026-09-21","foreign_net":65413.0,"institution_net":43902.0,"retail_net":-109315.0},{"date":"2026-09-18","foreign_net":-6693.0,"institution_net":14174.0,"retail_net":-7481.0},{"date":"2026-09-17","foreign_net":-23242.0,"institution_net":94129.0,"retail_net":-70887.0},{"date":"2026-09-16","foreign_net":-6466.0,"institution_net":17854.0,"retail_net":-11388.0},{"date":"2026-09-15","foreign_net":38788.0,"institution_net":-20034.0,"retail_net":-18754.0},{"date":"2026-09-14","foreign_net":34989.0,"institution_net":5030.0,"retail_net":-40019.0},{"date":"2026-09-11","foreign_net":8794.0,"institution_net":2003.0,"retail_net":-10797.0},{"date":"2026-09-10","foreign_net":22360.0,"institution_net":-3104.0,"retail_net":-19256.0},{"date":"2026-09-09","foreign_net":-28765.0,"institution_net":-8750.0,"retail_net":37515.0},{"date":"2026-09-08","foreign_net":19725.0,"institution_net":-77978.0,"retail_net":58253.0}],"periods":{"d1":{"foreign_net":-22405.0,"institution_net":10690.0,"retail_net":11715.0},"d3":{"foreign_net":22574.0,"institution_net":-65517.0,"retail_net":42943.0},"d7":{"foreign_net":43496.0,"institution_net":-231601.0,"retail_net":188105.0},"d14":{"foreign_net":135820.0,"institution_net":-320388.0,"retail_net":184568.0},"d30":{"foreign_net":703696.0,"institution_net":-136056.0,"retail_net":-567640.0}}},"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 32.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":55,"summary":"매출 -78.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-78.3,"unit":"%","percentile":14,"direction":"higher_better"},{"name":"영업이익 성장률","value":306.7,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.9,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":90.0,"unit":"%","percentile":91,"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":"C","percentile":69,"summary":"유동비율 2.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.26,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":53.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 32.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -78.3%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"C","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.24,"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":35.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":21.16,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 221% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 221% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":32.36,"current_pbr":3.3,"per_5y_high":206.07,"per_5y_low":12.49,"per_5y_avg":71.92,"per_percentile":60.0,"pbr_5y_high":1.23,"pbr_5y_low":0.56,"pbr_5y_avg":0.81,"pbr_percentile":100.0,"per_5y_median":29.19,"pbr_5y_median":0.73,"history":[{"quarter":"2024-Q2","per":206.07,"pbr":1.16},{"quarter":"2024-Q3","per":null,"pbr":0.69},{"quarter":"2024-Q4","per":null,"pbr":0.56},{"quarter":"2025-Q1","per":89.85,"pbr":0.58},{"quarter":"2025-Q2","per":null,"pbr":0.58},{"quarter":"2025-Q3","per":null,"pbr":0.83},{"quarter":"2025-Q4","per":22.0,"pbr":0.73},{"quarter":"2026-Q1","per":29.19,"pbr":1.23},{"quarter":"2026-Q2","per":12.49,"pbr":0.92},{"quarter":"현재","per":32.36,"pbr":3.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18311.0957,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12870.1973,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10486.0947,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10775.4082,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10516.2402,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15151.3604,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15071.6162,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":19800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":206.07,"eps":88.86,"close":18311.1,"source":"reported"},{"date":"2024-07","per":204.29,"eps":88.86,"close":18152.81,"source":"reported"},{"date":"2024-08","per":138.16,"eps":88.86,"close":12276.64,"source":"reported"},{"date":"2025-03","per":89.85,"eps":119.93,"close":10775.41,"source":"reported"},{"date":"2025-04","per":84.78,"eps":119.93,"close":10167.36,"source":"reported"},{"date":"2025-05","per":88.27,"eps":119.93,"close":10586.02,"source":"reported"},{"date":"2025-12","per":22.0,"eps":684.97,"close":15071.62,"source":"reported"},{"date":"2026-01","per":35.65,"eps":684.97,"close":24421.6,"source":"reported"},{"date":"2026-02","per":45.33,"eps":684.97,"close":31050.0,"source":"reported"},{"date":"2026-03","per":29.19,"eps":873.51,"close":25500.0,"source":"reported"},{"date":"2026-04","per":42.01,"eps":873.51,"close":36700.0,"source":"reported"},{"date":"2026-05","per":33.43,"eps":873.51,"close":29200.0,"source":"reported"},{"date":"2026-06","per":12.49,"eps":1585.08,"close":19800.0,"source":"reported"},{"date":"2026-07","per":8.26,"eps":1585.08,"close":13090.0,"source":"reported"},{"date":"2026-08","per":15.14,"eps":1585.08,"close":24000.0,"source":"reported"},{"date":"2026-09","per":30.79,"eps":1585.08,"close":48800.0,"source":"reported"},{"date":"2026-10","per":29.9,"eps":1585.08,"close":47400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":65.62,"std":60.86,"upper_1sd":126.48,"lower_1sd":4.76,"current":29.9,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.29,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.29,"summary":"배당수익률 0.29%","metrics":[{"name":"배당수익률","value":0.29,"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":"32.4배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"3.7%"}],"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":"2026-10-24T01:46:46.419010+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0373820207728451,"dividend_yield":null,"eps":581.31,"revenue":31468619657.0,"operating_income":4134899033.0,"net_income":7586545463.0,"market_cap":null,"profit_margin":0.24108288020546906,"operating_margin":0.13139753437136278,"roa":0.030245106107061107,"gross_margin":0.35447004376369934,"total_equity":202946371174.0,"total_assets":250835471899.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":49.93,"pbr":2.27,"roe":0.004770340961794024,"dividend_yield":0.29,"eps":68.96,"revenue":9800000000.0,"operating_income":-2000000000.0,"net_income":900000000.0,"market_cap":447600000000.0,"profit_margin":0.09183673469387756,"operating_margin":-0.20408163265306123,"roa":0.0041478671311437725,"gross_margin":0.34758160653061226,"total_equity":195962194419.0,"total_assets":225370402051.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06647130168101183,"dividend_yield":null,"eps":996.11,"revenue":45100000000.0,"operating_income":10700000000.0,"net_income":13000000000.0,"market_cap":null,"profit_margin":0.28824833702882485,"operating_margin":0.23725055432372505,"roa":0.057942037853433825,"gross_margin":0.34336234337028826,"total_equity":195698704855.0,"total_assets":224506215710.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004425357771925021,"dividend_yield":null,"eps":-61.3,"revenue":11400000000.0,"operating_income":-2000000000.0,"net_income":-800000000.0,"market_cap":null,"profit_margin":-0.07017543859649122,"operating_margin":-0.17543859649122806,"roa":-0.003673946129579464,"gross_margin":0.3170031514912281,"total_equity":171834633535.0,"total_assets":206979009539.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.010030149525815534,"dividend_yield":null,"eps":-130.26,"revenue":7600000000.0,"operating_income":-2900000000.0,"net_income":-1700000000.0,"market_cap":null,"profit_margin":-0.2236842105263158,"operating_margin":-0.3815789473684211,"roa":-0.00896413451065928,"gross_margin":0.22340427684210526,"total_equity":171856696908.0,"total_assets":192293897972.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00896230423950191,"dividend_yield":null,"eps":-119.58,"revenue":1915509550.0,"operating_income":-5706704076.0,"net_income":-1560573360.0,"market_cap":null,"profit_margin":-0.8147040352787591,"operating_margin":-2.9792094098408435,"roa":-0.008221963290366062,"gross_margin":-0.21075001531576806,"total_equity":174126353926.0,"total_assets":189805440001.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007703260681808989,"dividend_yield":null,"eps":104.37,"revenue":12848586446.0,"operating_income":-1252604444.0,"net_income":1362069912.0,"market_cap":null,"profit_margin":0.10600931999208654,"operating_margin":-0.09748966933167645,"roa":0.0071393352417380325,"gross_margin":0.177623098431228,"total_equity":176817320387.0,"total_assets":190783856743.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.029919960302934298,"dividend_yield":null,"eps":-401.22,"revenue":3888620050.0,"operating_income":-6781657462.0,"net_income":-5236235854.0,"market_cap":null,"profit_margin":-1.346553735431159,"operating_margin":-1.743975336957901,"roa":-0.02739301832132185,"gross_margin":0.11968410670515367,"total_equity":175008115017.0,"total_assets":191152205010.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.047161706586236196,"dividend_yield":null,"eps":536.36,"revenue":7728755345.0,"operating_income":-3091021444.0,"net_income":6999941363.0,"market_cap":null,"profit_margin":0.9057009894262605,"operating_margin":-0.39993780447451854,"roa":0.04297265971806482,"gross_margin":0.24112054914580816,"total_equity":148424259207.0,"total_assets":162892904673.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.031077490174522954,"dividend_yield":null,"eps":-343.63,"revenue":7145385126.0,"operating_income":-4772050020.0,"net_income":-4484584691.0,"market_cap":null,"profit_margin":-0.6276197310459708,"operating_margin":-0.6678506386780866,"roa":-0.027738510709594027,"gross_margin":0.30095346018162267,"total_equity":144303309753.0,"total_assets":161673593004.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013811212599206828,"dividend_yield":null,"eps":-154.46,"revenue":11101442843.0,"operating_income":-4549732441.0,"net_income":-2015854657.0,"market_cap":null,"profit_margin":-0.18158492418587682,"operating_margin":-0.4098325330629277,"roa":-0.01214478764601453,"gross_margin":0.18876143179184407,"total_equity":145957832632.0,"total_assets":165985171232.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004442907279899435,"dividend_yield":null,"eps":50.59,"revenue":17268089805.0,"operating_income":-1421630016.0,"net_income":660290084.0,"market_cap":null,"profit_margin":0.038237586870136155,"operating_margin":-0.08232699922537842,"roa":0.00386650641866478,"gross_margin":0.36655210735394944,"total_equity":148616669762.0,"total_assets":170771754267.0}],"current_price":51300.0,"change_pct":4.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10184.0},{"date":"2016-10-25","close":10137.0},{"date":"2016-10-26","close":10421.0},{"date":"2016-10-27","close":10895.0},{"date":"2016-10-28","close":10990.0},{"date":"2016-10-31","close":10659.0},{"date":"2016-11-01","close":11179.0},{"date":"2016-11-02","close":10753.0},{"date":"2016-11-03","close":11274.0},{"date":"2016-11-04","close":11084.0},{"date":"2016-11-07","close":11416.0},{"date":"2016-11-08","close":11416.0},{"date":"2016-11-09","close":10800.0},{"date":"2016-11-10","close":10753.0},{"date":"2016-11-11","close":10327.0},{"date":"2016-11-14","close":10659.0},{"date":"2016-11-15","close":9995.0},{"date":"2016-11-16","close":10469.0},{"date":"2016-11-17","close":10184.0},{"date":"2016-11-18","close":9711.0},{"date":"2016-11-21","close":9521.0},{"date":"2016-11-22","close":9521.0},{"date":"2016-11-23","close":9399.0},{"date":"2016-11-24","close":9948.0},{"date":"2016-11-25","close":9900.0},{"date":"2016-11-28","close":10043.0},{"date":"2016-11-29","close":9900.0},{"date":"2016-11-30","close":9900.0},{"date":"2016-12-01","close":9711.0},{"date":"2016-12-02","close":9616.0},{"date":"2016-12-05","close":9465.0},{"date":"2016-12-06","close":9407.0},{"date":"2016-12-07","close":9200.0},{"date":"2016-12-08","close":9200.0},{"date":"2016-12-09","close":9407.0},{"date":"2016-12-12","close":9521.0},{"date":"2016-12-13","close":9853.0},{"date":"2016-12-14","close":10043.0},{"date":"2016-12-15","close":10184.0},{"date":"2016-12-16","close":10280.0},{"date":"2016-12-19","close":9853.0},{"date":"2016-12-20","close":9569.0},{"date":"2016-12-21","close":10137.0},{"date":"2016-12-22","close":10232.0},{"date":"2016-12-23","close":9995.0},{"date":"2016-12-26","close":9805.0},{"date":"2016-12-27","close":9711.0},{"date":"2016-12-28","close":9711.0},{"date":"2016-12-29","close":10089.0},{"date":"2017-01-02","close":10043.0},{"date":"2017-01-03","close":10184.0},{"date":"2017-01-04","close":10895.0},{"date":"2017-01-05","close":10800.0},{"date":"2017-01-06","close":10469.0},{"date":"2017-01-09","close":10137.0},{"date":"2017-01-10","close":9521.0},{"date":"2017-01-11","close":9711.0},{"date":"2017-01-12","close":9521.0},{"date":"2017-01-13","close":9664.0},{"date":"2017-01-16","close":9446.0},{"date":"2017-01-17","close":9208.0},{"date":"2017-01-18","close":9455.0},{"date":"2017-01-19","close":9370.0},{"date":"2017-01-20","close":9247.0},{"date":"2017-01-23","close":9190.0},{"date":"2017-01-24","close":8915.0},{"date":"2017-01-25","close":8811.0},{"date":"2017-01-26","close":8982.0},{"date":"2017-01-31","close":8829.0},{"date":"2017-02-01","close":9028.0},{"date":"2017-02-02","close":8915.0},{"date":"2017-02-03","close":8630.0},{"date":"2017-02-06","close":8385.0},{"date":"2017-02-07","close":8697.0},{"date":"2017-02-08","close":8962.0},{"date":"2017-02-09","close":9341.0},{"date":"2017-02-10","close":9569.0},{"date":"2017-02-13","close":9341.0},{"date":"2017-02-14","close":8953.0},{"date":"2017-02-15","close":9161.0},{"date":"2017-02-16","close":9853.0},{"date":"2017-02-17","close":9948.0},{"date":"2017-02-20","close":9995.0},{"date":"2017-02-21","close":9900.0},{"date":"2017-02-22","close":9805.0},{"date":"2017-02-23","close":9332.0},{"date":"2017-02-24","close":9322.0},{"date":"2017-02-27","close":9161.0},{"date":"2017-02-28","close":9161.0},{"date":"2017-03-02","close":8896.0},{"date":"2017-03-03","close":8621.0},{"date":"2017-03-06","close":8858.0},{"date":"2017-03-07","close":8906.0},{"date":"2017-03-08","close":8849.0},{"date":"2017-03-09","close":8849.0},{"date":"2017-03-10","close":8858.0},{"date":"2017-03-13","close":9294.0},{"date":"2017-03-14","close":9171.0},{"date":"2017-03-15","close":9095.0},{"date":"2017-03-16","close":9123.0},{"date":"2017-03-17","close":9190.0},{"date":"2017-03-20","close":9237.0},{"date":"2017-03-21","close":9266.0},{"date":"2017-03-22","close":9095.0},{"date":"2017-03-23","close":9086.0},{"date":"2017-03-24","close":9001.0},{"date":"2017-03-27","close":8763.0},{"date":"2017-03-28","close":8802.0},{"date":"2017-03-29","close":8792.0},{"date":"2017-03-30","close":8839.0},{"date":"2017-03-31","close":8574.0},{"date":"2017-04-03","close":8773.0},{"date":"2017-04-04","close":8982.0},{"date":"2017-04-05","close":9038.0},{"date":"2017-04-06","close":8877.0},{"date":"2017-04-07","close":8783.0},{"date":"2017-04-10","close":8659.0},{"date":"2017-04-11","close":8735.0},{"date":"2017-04-12","close":8849.0},{"date":"2017-04-13","close":9028.0},{"date":"2017-04-14","close":9114.0},{"date":"2017-04-17","close":9247.0},{"date":"2017-04-18","close":9664.0},{"date":"2017-04-19","close":9995.0},{"date":"2017-04-20","close":9616.0},{"date":"2017-04-21","close":9995.0},{"date":"2017-04-24","close":10089.0},{"date":"2017-04-25","close":10043.0},{"date":"2017-04-26","close":10232.0},{"date":"2017-04-27","close":10043.0},{"date":"2017-04-28","close":9664.0},{"date":"2017-05-02","close":9995.0},{"date":"2017-05-04","close":10280.0},{"date":"2017-05-08","close":9995.0},{"date":"2017-05-10","close":9758.0},{"date":"2017-05-11","close":9853.0},{"date":"2017-05-12","close":9465.0},{"date":"2017-05-15","close":9417.0},{"date":"2017-05-16","close":9266.0},{"date":"2017-05-17","close":9341.0},{"date":"2017-05-18","close":9142.0},{"date":"2017-05-19","close":9341.0},{"date":"2017-05-22","close":9237.0},{"date":"2017-05-23","close":9133.0},{"date":"2017-05-24","close":9133.0},{"date":"2017-05-25","close":9465.0},{"date":"2017-05-26","close":9123.0},{"date":"2017-05-29","close":9227.0},{"date":"2017-05-30","close":9521.0},{"date":"2017-05-31","close":9474.0},{"date":"2017-06-01","close":9664.0},{"date":"2017-06-02","close":9569.0},{"date":"2017-06-05","close":9474.0},{"date":"2017-06-07","close":9805.0},{"date":"2017-06-08","close":9758.0},{"date":"2017-06-09","close":10137.0},{"date":"2017-06-12","close":9711.0},{"date":"2017-06-13","close":9664.0},{"date":"2017-06-14","close":9426.0},{"date":"2017-06-15","close":9256.0},{"date":"2017-06-16","close":9256.0},{"date":"2017-06-19","close":9711.0},{"date":"2017-06-20","close":9426.0},{"date":"2017-06-21","close":10043.0},{"date":"2017-06-22","close":10043.0},{"date":"2017-06-23","close":10089.0},{"date":"2017-06-26","close":10659.0},{"date":"2017-06-27","close":10706.0},{"date":"2017-06-28","close":10232.0},{"date":"2017-06-29","close":10800.0},{"date":"2017-06-30","close":10375.0},{"date":"2017-07-03","close":10043.0},{"date":"2017-07-04","close":9900.0},{"date":"2017-07-05","close":10232.0},{"date":"2017-07-06","close":10043.0},{"date":"2017-07-07","close":10089.0},{"date":"2017-07-10","close":10280.0},{"date":"2017-07-11","close":10516.0},{"date":"2017-07-12","close":10706.0},{"date":"2017-07-13","close":10753.0},{"date":"2017-07-14","close":10659.0},{"date":"2017-07-17","close":10800.0},{"date":"2017-07-18","close":11558.0},{"date":"2017-07-19","close":11463.0},{"date":"2017-07-20","close":11416.0},{"date":"2017-07-21","close":11606.0},{"date":"2017-07-24","close":11701.0},{"date":"2017-07-25","close":11179.0},{"date":"2017-07-26","close":11084.0},{"date":"2017-07-27","close":11132.0},{"date":"2017-07-28","close":10421.0},{"date":"2017-07-31","close":10659.0},{"date":"2017-08-01","close":10421.0},{"date":"2017-08-02","close":10375.0},{"date":"2017-08-03","close":10043.0},{"date":"2017-08-04","close":10043.0},{"date":"2017-08-07","close":10280.0},{"date":"2017-08-08","close":10327.0},{"date":"2017-08-09","close":10043.0},{"date":"2017-08-10","close":9711.0},{"date":"2017-08-11","close":9521.0},{"date":"2017-08-14","close":9853.0},{"date":"2017-08-16","close":10137.0},{"date":"2017-08-17","close":10232.0},{"date":"2017-08-18","close":10280.0},{"date":"2017-08-21","close":10659.0},{"date":"2017-08-22","close":10659.0},{"date":"2017-08-23","close":10800.0},{"date":"2017-08-24","close":10753.0},{"date":"2017-08-25","close":10943.0},{"date":"2017-08-28","close":10611.0},{"date":"2017-08-29","close":10611.0},{"date":"2017-08-30","close":10611.0},{"date":"2017-08-31","close":11179.0},{"date":"2017-09-01","close":10848.0},{"date":"2017-09-04","close":10516.0},{"date":"2017-09-05","close":10375.0},{"date":"2017-09-06","close":10611.0},{"date":"2017-09-07","close":11038.0},{"date":"2017-09-08","close":11038.0},{"date":"2017-09-11","close":10990.0},{"date":"2017-09-12","close":11038.0},{"date":"2017-09-13","close":11179.0},{"date":"2017-09-14","close":11463.0},{"date":"2017-09-15","close":11179.0},{"date":"2017-09-18","close":11369.0},{"date":"2017-09-19","close":11038.0},{"date":"2017-09-20","close":10895.0},{"date":"2017-09-21","close":10516.0},{"date":"2017-09-22","close":10421.0},{"date":"2017-09-25","close":10469.0},{"date":"2017-09-26","close":10184.0},{"date":"2017-09-27","close":10327.0},{"date":"2017-09-28","close":10137.0},{"date":"2017-09-29","close":10280.0},{"date":"2017-10-10","close":10421.0},{"date":"2017-10-11","close":10611.0},{"date":"2017-10-12","close":10753.0},{"date":"2017-10-13","close":10280.0},{"date":"2017-10-16","close":9900.0},{"date":"2017-10-17","close":9900.0},{"date":"2017-10-18","close":9569.0},{"date":"2017-10-19","close":9853.0},{"date":"2017-10-20","close":10043.0},{"date":"2017-10-23","close":9995.0},{"date":"2017-10-24","close":10089.0},{"date":"2017-10-25","close":9995.0},{"date":"2017-10-26","close":9805.0},{"date":"2017-10-27","close":9805.0},{"date":"2017-10-30","close":9664.0},{"date":"2017-10-31","close":9569.0},{"date":"2017-11-01","close":9664.0},{"date":"2017-11-02","close":9569.0},{"date":"2017-11-03","close":9900.0},{"date":"2017-11-06","close":10043.0},{"date":"2017-11-07","close":9995.0},{"date":"2017-11-08","close":9995.0},{"date":"2017-11-09","close":9995.0},{"date":"2017-11-10","close":10706.0},{"date":"2017-11-13","close":10848.0},{"date":"2017-11-14","close":10848.0},{"date":"2017-11-15","close":10564.0},{"date":"2017-11-16","close":11227.0},{"date":"2017-11-17","close":11179.0},{"date":"2017-11-20","close":13217.0},{"date":"2017-11-21","close":13217.0},{"date":"2017-11-22","close":13738.0},{"date":"2017-11-23","close":13785.0},{"date":"2017-11-24","close":14022.0},{"date":"2017-11-27","close":13785.0},{"date":"2017-11-28","close":13691.0},{"date":"2017-11-29","close":13264.0},{"date":"2017-11-30","close":12790.0},{"date":"2017-12-01","close":13312.0},{"date":"2017-12-04","close":13832.0},{"date":"2017-12-05","close":13785.0},{"date":"2017-12-06","close":14448.0},{"date":"2017-12-07","close":15349.0},{"date":"2017-12-08","close":14070.0},{"date":"2017-12-11","close":15159.0},{"date":"2017-12-12","close":16059.0},{"date":"2017-12-13","close":16628.0},{"date":"2017-12-14","close":16723.0},{"date":"2017-12-15","close":16391.0},{"date":"2017-12-18","close":15917.0},{"date":"2017-12-19","close":16107.0},{"date":"2017-12-20","close":16012.0},{"date":"2017-12-21","close":14780.0},{"date":"2017-12-22","close":15396.0},{"date":"2017-12-26","close":14827.0},{"date":"2017-12-27","close":14448.0},{"date":"2017-12-28","close":15538.0},{"date":"2018-01-02","close":14360.8047},{"date":"2018-01-03","close":13849.5801},{"date":"2018-01-04","close":13524.2539},{"date":"2018-01-05","close":14128.4297},{"date":"2018-01-08","close":13245.4033},{"date":"2018-01-09","close":13617.2041},{"date":"2018-01-10","close":12873.6016},{"date":"2018-01-11","close":13105.9775},{"date":"2018-01-12","close":12920.0771},{"date":"2018-01-15","close":12966.5537},{"date":"2018-01-16","close":13570.7285},{"date":"2018-01-17","close":13663.6777},{"date":"2018-01-18","close":13524.2539},{"date":"2018-01-19","close":13291.8789},{"date":"2018-01-22","close":13291.8789},{"date":"2018-01-23","close":13291.8789},{"date":"2018-01-24","close":12780.6514},{"date":"2018-01-25","close":12873.6016},{"date":"2018-01-26","close":13105.9775},{"date":"2018-01-29","close":13477.7773},{"date":"2018-01-30","close":13013.0273},{"date":"2018-01-31","close":12920.0771},{"date":"2018-02-01","close":12966.5537},{"date":"2018-02-02","close":12734.1768},{"date":"2018-02-05","close":12455.3262},{"date":"2018-02-06","close":12269.4258},{"date":"2018-02-07","close":11804.6758},{"date":"2018-02-08","close":12037.0488},{"date":"2018-02-09","close":11293.4492},{"date":"2018-02-12","close":11572.2998},{"date":"2018-02-13","close":11711.7246},{"date":"2018-02-14","close":11804.6758},{"date":"2018-02-19","close":12083.5264},{"date":"2018-02-20","close":12222.9512},{"date":"2018-02-21","close":12501.8027},{"date":"2018-02-22","close":13384.8281},{"date":"2018-02-23","close":13570.7285},{"date":"2018-02-26","close":13617.2041},{"date":"2018-02-27","close":13198.9277},{"date":"2018-02-28","close":12455.3262},{"date":"2018-03-02","close":12501.8027},{"date":"2018-03-05","close":11897.626},{"date":"2018-03-06","close":12734.1768},{"date":"2018-03-07","close":13198.9277},{"date":"2018-03-08","close":13338.3535},{"date":"2018-03-09","close":12873.6016},{"date":"2018-03-12","close":12641.2275},{"date":"2018-03-13","close":13013.0273},{"date":"2018-03-14","close":12687.7012},{"date":"2018-03-15","close":12269.4258},{"date":"2018-03-16","close":12037.0488},{"date":"2018-03-19","close":11897.626},{"date":"2018-03-20","close":11897.626},{"date":"2018-03-21","close":11665.249},{"date":"2018-03-22","close":11339.9238},{"date":"2018-03-23","close":10921.6494},{"date":"2018-03-26","close":10689.2725},{"date":"2018-03-27","close":11061.0732},{"date":"2018-03-28","close":10735.7471},{"date":"2018-03-29","close":10828.6982},{"date":"2018-03-30","close":10968.123},{"date":"2018-04-02","close":10085.0967},{"date":"2018-04-03","close":10410.4229},{"date":"2018-04-04","close":10410.4229},{"date":"2018-04-05","close":10410.4229},{"date":"2018-04-06","close":10085.0967},{"date":"2018-04-09","close":10549.8477},{"date":"2018-04-10","close":10735.7471},{"date":"2018-04-11","close":10828.6982},{"date":"2018-04-12","close":10875.1729},{"date":"2018-04-13","close":10968.123},{"date":"2018-04-16","close":11432.875},{"date":"2018-04-17","close":11200.499},{"date":"2018-04-18","close":10875.1729},{"date":"2018-04-19","close":10828.6982},{"date":"2018-04-20","close":10503.373},{"date":"2018-04-23","close":11014.5986},{"date":"2018-04-24","close":10270.9961},{"date":"2018-04-25","close":10270.9961},{"date":"2018-04-26","close":10178.0479},{"date":"2018-04-27","close":10178.0479},{"date":"2018-04-30","close":9992.1465},{"date":"2018-05-02","close":9852.7217},{"date":"2018-05-03","close":9759.7725},{"date":"2018-05-04","close":9666.8203},{"date":"2018-05-08","close":9573.8691},{"date":"2018-05-09","close":9341.4961},{"date":"2018-05-10","close":9945.6709},{"date":"2018-05-11","close":9852.7217},{"date":"2018-05-14","close":10178.0479},{"date":"2018-05-15","close":10131.5723},{"date":"2018-05-16","close":9713.2949},{"date":"2018-05-17","close":9480.9209},{"date":"2018-05-18","close":9759.7725},{"date":"2018-05-21","close":9666.8203},{"date":"2018-05-23","close":10038.6221},{"date":"2018-05-24","close":9759.7725},{"date":"2018-05-25","close":9620.3447},{"date":"2018-05-28","close":9387.9707},{"date":"2018-05-29","close":9434.4443},{"date":"2018-05-30","close":9527.3955},{"date":"2018-05-31","close":9527.3955},{"date":"2018-06-01","close":9573.8691},{"date":"2018-06-04","close":9806.248},{"date":"2018-06-05","close":9945.6709},{"date":"2018-06-07","close":10085.0967},{"date":"2018-06-08","close":10085.0967},{"date":"2018-06-11","close":10085.0967},{"date":"2018-06-12","close":9945.6709},{"date":"2018-06-14","close":9852.7217},{"date":"2018-06-15","close":9852.7217},{"date":"2018-06-18","close":9480.9209},{"date":"2018-06-19","close":8625.7773},{"date":"2018-06-20","close":8886.0391},{"date":"2018-06-21","close":8551.418},{"date":"2018-06-22","close":8467.7627},{"date":"2018-06-25","close":8551.418},{"date":"2018-06-26","close":8746.6133},{"date":"2018-06-27","close":8570.0078},{"date":"2018-06-28","close":8551.418},{"date":"2018-06-29","close":8597.8926},{"date":"2018-07-02","close":8439.877},{"date":"2018-07-03","close":8439.877},{"date":"2018-07-04","close":8421.2881},{"date":"2018-07-05","close":8263.2725},{"date":"2018-07-06","close":8281.8633},{"date":"2018-07-09","close":8179.6162},{"date":"2018-07-10","close":8477.0566},{"date":"2018-07-11","close":8560.7129},{"date":"2018-07-12","close":8570.0078},{"date":"2018-07-13","close":8272.5654},{"date":"2018-07-16","close":7854.292},{"date":"2018-07-17","close":7798.5215},{"date":"2018-07-18","close":7761.3418},{"date":"2018-07-19","close":7603.3257},{"date":"2018-07-20","close":7380.2461},{"date":"2018-07-23","close":6961.9697},{"date":"2018-07-24","close":6961.9697},{"date":"2018-07-25","close":6757.4795},{"date":"2018-07-26","close":6924.79},{"date":"2018-07-27","close":7064.2148},{"date":"2018-07-30","close":7194.3452},{"date":"2018-07-31","close":7175.7549},{"date":"2018-08-01","close":7278.0},{"date":"2018-08-02","close":7528.9658},{"date":"2018-08-03","close":7817.1113},{"date":"2018-08-06","close":7733.4565},{"date":"2018-08-07","close":7621.916},{"date":"2018-08-08","close":7575.4404},{"date":"2018-08-09","close":7640.5059},{"date":"2018-08-10","close":7417.4258},{"date":"2018-08-13","close":7064.2148},{"date":"2018-08-14","close":6924.79},{"date":"2018-08-16","close":6757.4795},{"date":"2018-08-17","close":6729.5938},{"date":"2018-08-20","close":6757.4795},{"date":"2018-08-21","close":6831.8389},{"date":"2018-08-22","close":6813.2485},{"date":"2018-08-23","close":6859.7246},{"date":"2018-08-24","close":6896.9038},{"date":"2018-08-27","close":6813.2485},{"date":"2018-08-28","close":6878.3145},{"date":"2018-08-29","close":7017.7397},{"date":"2018-08-30","close":7082.8052},{"date":"2018-08-31","close":7138.5757},{"date":"2018-09-03","close":7147.8696},{"date":"2018-09-04","close":7101.395},{"date":"2018-09-05","close":6924.79},{"date":"2018-09-06","close":6813.2485},{"date":"2018-09-07","close":6831.8389},{"date":"2018-09-10","close":6785.3643},{"date":"2018-09-11","close":6794.6597},{"date":"2018-09-12","close":6738.8887},{"date":"2018-09-13","close":6738.8887},{"date":"2018-09-14","close":6878.3145},{"date":"2018-09-17","close":6924.79},{"date":"2018-09-18","close":6813.2485},{"date":"2018-09-19","close":6934.085},{"date":"2018-09-20","close":7315.1797},{"date":"2018-09-21","close":7203.6406},{"date":"2018-09-27","close":7082.8052},{"date":"2018-09-28","close":7231.5249},{"date":"2018-10-01","close":7408.1299},{"date":"2018-10-02","close":7157.1641},{"date":"2018-10-04","close":6971.2651},{"date":"2018-10-05","close":7073.5098},{"date":"2018-10-08","close":6924.79},{"date":"2018-10-10","close":6506.5137},{"date":"2018-10-11","close":6041.7632},{"date":"2018-10-12","close":5920.9272},{"date":"2018-10-15","close":5976.6973},{"date":"2018-10-16","close":6199.7783},{"date":"2018-10-17","close":6199.7783},{"date":"2018-10-18","close":6162.5977},{"date":"2018-10-19","close":6292.728},{"date":"2018-10-22","close":6274.1387},{"date":"2018-10-23","close":6060.3525},{"date":"2018-10-24","close":5985.9927},{"date":"2018-10-25","close":5725.7324},{"date":"2018-10-26","close":5642.0767},{"date":"2018-10-29","close":5326.0464},{"date":"2018-10-30","close":5298.1616},{"date":"2018-10-31","close":5446.8813},{"date":"2018-11-01","close":5669.9619},{"date":"2018-11-02","close":5902.3379},{"date":"2018-11-05","close":6004.5825},{"date":"2018-11-06","close":5967.4023},{"date":"2018-11-07","close":5846.5674},{"date":"2018-11-08","close":5985.9927},{"date":"2018-11-09","close":5930.2222},{"date":"2018-11-12","close":5948.813},{"date":"2018-11-13","close":5948.813},{"date":"2018-11-14","close":5855.8623},{"date":"2018-11-15","close":5595.6021},{"date":"2018-11-16","close":5707.1421},{"date":"2018-11-19","close":5632.7817},{"date":"2018-11-20","close":5465.4722},{"date":"2018-11-21","close":5363.2266},{"date":"2018-11-22","close":5446.8813},{"date":"2018-11-23","close":5521.2417},{"date":"2018-11-26","close":5614.1924},{"date":"2018-11-27","close":5707.1421},{"date":"2018-11-28","close":5902.3379},{"date":"2018-11-29","close":5874.4531},{"date":"2018-11-30","close":5762.9121},{"date":"2018-12-03","close":5800.0928},{"date":"2018-12-04","close":5716.4375},{"date":"2018-12-05","close":5614.1924},{"date":"2018-12-06","close":5577.0117},{"date":"2018-12-07","close":5577.0117},{"date":"2018-12-10","close":5465.4722},{"date":"2018-12-11","close":5409.7017},{"date":"2018-12-12","close":5577.0117},{"date":"2018-12-13","close":5660.6675},{"date":"2018-12-14","close":5660.6675},{"date":"2018-12-17","close":5465.4722},{"date":"2018-12-18","close":5400.4058},{"date":"2018-12-19","close":5428.292},{"date":"2018-12-20","close":5409.7017},{"date":"2018-12-21","close":6060.3525},{"date":"2018-12-24","close":5688.5522},{"date":"2018-12-26","close":5400.4058},{"date":"2018-12-27","close":5481.1899},{"date":"2018-12-28","close":5462.2886},{"date":"2019-01-02","close":5547.3423},{"date":"2019-01-03","close":5433.938},{"date":"2019-01-04","close":5254.3828},{"date":"2019-01-07","close":5311.0845},{"date":"2019-01-08","close":5311.0845},{"date":"2019-01-09","close":5462.2886},{"date":"2019-01-10","close":5481.1899},{"date":"2019-01-11","close":5575.6934},{"date":"2019-01-14","close":5528.4419},{"date":"2019-01-15","close":5698.5474},{"date":"2019-01-16","close":5953.7065},{"date":"2019-01-17","close":5811.9517},{"date":"2019-01-18","close":5840.3022},{"date":"2019-01-21","close":5887.5542},{"date":"2019-01-22","close":5906.4541},{"date":"2019-01-23","close":5897.0049},{"date":"2019-01-24","close":6000.9585},{"date":"2019-01-25","close":6114.3613},{"date":"2019-01-28","close":6029.3091},{"date":"2019-01-29","close":5944.2568},{"date":"2019-01-30","close":5982.0576},{"date":"2019-01-31","close":6275.0176},{"date":"2019-02-01","close":6275.0176},{"date":"2019-02-07","close":6378.9712},{"date":"2019-02-08","close":6208.8657},{"date":"2019-02-11","close":6265.5674},{"date":"2019-02-12","close":6350.6201},{"date":"2019-02-13","close":6482.9243},{"date":"2019-02-14","close":6558.5273},{"date":"2019-02-15","close":6426.2231},{"date":"2019-02-18","close":6671.9321},{"date":"2019-02-19","close":6624.6797},{"date":"2019-02-20","close":6728.6328},{"date":"2019-02-21","close":6775.8848},{"date":"2019-02-22","close":6671.9321},{"date":"2019-02-25","close":6756.9844},{"date":"2019-02-26","close":6567.978},{"date":"2019-02-27","close":6549.0767},{"date":"2019-02-28","close":6312.8198},{"date":"2019-03-04","close":6180.5142},{"date":"2019-03-05","close":6180.5142},{"date":"2019-03-06","close":6133.2622},{"date":"2019-03-07","close":6142.7134},{"date":"2019-03-08","close":5991.5073},{"date":"2019-03-11","close":5897.0049},{"date":"2019-03-12","close":5953.7065},{"date":"2019-03-13","close":5972.6069},{"date":"2019-03-14","close":6256.1167},{"date":"2019-03-15","close":6237.2163},{"date":"2019-03-18","close":6275.0176},{"date":"2019-03-19","close":6464.0244},{"date":"2019-03-20","close":6416.7725},{"date":"2019-03-21","close":6388.4219},{"date":"2019-03-22","close":6605.7793},{"date":"2019-03-25","close":6388.4219},{"date":"2019-03-26","close":6397.8716},{"date":"2019-03-27","close":6350.6201},{"date":"2019-03-28","close":6322.2686},{"date":"2019-03-29","close":6378.9712},{"date":"2019-04-01","close":6577.4282},{"date":"2019-04-02","close":6615.229},{"date":"2019-04-03","close":6671.9321},{"date":"2019-04-04","close":6785.3354},{"date":"2019-04-05","close":6860.9375},{"date":"2019-04-08","close":7021.5933},{"date":"2019-04-09","close":7229.5005},{"date":"2019-04-10","close":7531.9106},{"date":"2019-04-11","close":7305.1035},{"date":"2019-04-12","close":7371.2559},{"date":"2019-04-15","close":7191.6992},{"date":"2019-04-16","close":7191.6992},{"date":"2019-04-17","close":6983.792},{"date":"2019-04-18","close":6785.3354},{"date":"2019-04-19","close":6917.6396},{"date":"2019-04-22","close":6917.6396},{"date":"2019-04-23","close":6889.2886},{"date":"2019-04-24","close":6851.4873},{"date":"2019-04-25","close":7087.7461},{"date":"2019-04-26","close":6794.7856},{"date":"2019-04-29","close":6936.5405},{"date":"2019-04-30","close":6775.8848},{"date":"2019-05-02","close":6974.3418},{"date":"2019-05-03","close":6709.7329},{"date":"2019-05-07","close":6539.6265},{"date":"2019-05-08","close":6341.1704},{"date":"2019-05-09","close":6218.3154},{"date":"2019-05-10","close":6114.3613},{"date":"2019-05-13","close":5811.9517},{"date":"2019-05-14","close":5840.3022},{"date":"2019-05-15","close":6086.0112},{"date":"2019-05-16","close":5622.9443},{"date":"2019-05-17","close":5670.1968},{"date":"2019-05-20","close":5433.938},{"date":"2019-05-21","close":5509.541},{"date":"2019-05-22","close":5452.8394},{"date":"2019-05-23","close":5292.1836},{"date":"2019-05-24","close":5244.9312},{"date":"2019-05-27","close":5207.1304},{"date":"2019-05-28","close":5292.1836},{"date":"2019-05-29","close":5216.5815},{"date":"2019-05-30","close":5216.5815},{"date":"2019-05-31","close":5292.1836},{"date":"2019-06-03","close":5263.8325},{"date":"2019-06-04","close":5254.3828},{"date":"2019-06-05","close":5396.1362},{"date":"2019-06-07","close":5424.4883},{"date":"2019-06-10","close":5518.9917},{"date":"2019-06-11","close":5566.2427},{"date":"2019-06-12","close":5462.2886},{"date":"2019-06-13","close":5481.1899},{"date":"2019-06-14","close":5433.938},{"date":"2019-06-17","close":5745.7993},{"date":"2019-06-18","close":5660.7461},{"date":"2019-06-19","close":5764.6997},{"date":"2019-06-20","close":5774.1499},{"date":"2019-06-21","close":5859.2031},{"date":"2019-06-24","close":5736.3491},{"date":"2019-06-25","close":5660.7461},{"date":"2019-06-26","close":5575.6934},{"date":"2019-06-27","close":5670.1968},{"date":"2019-06-28","close":5670.1968},{"date":"2019-07-01","close":5707.998},{"date":"2019-07-02","close":5641.8452},{"date":"2019-07-03","close":5934.8062},{"date":"2019-07-04","close":6152.1631},{"date":"2019-07-05","close":6057.6602},{"date":"2019-07-08","close":5604.0439},{"date":"2019-07-09","close":5518.9917},{"date":"2019-07-10","close":5575.6934},{"date":"2019-07-11","close":5707.998},{"date":"2019-07-12","close":5783.6011},{"date":"2019-07-15","close":5736.3491},{"date":"2019-07-16","close":5717.4487},{"date":"2019-07-17","close":5651.2959},{"date":"2019-07-18","close":5698.5474},{"date":"2019-07-19","close":5726.8979},{"date":"2019-07-22","close":5925.3555},{"date":"2019-07-23","close":5764.6997},{"date":"2019-07-24","close":5632.3955},{"date":"2019-07-25","close":5556.7925},{"date":"2019-07-26","close":5462.2886},{"date":"2019-07-29","close":5339.4355},{"date":"2019-07-30","close":5292.1836},{"date":"2019-07-31","close":5292.1836},{"date":"2019-08-01","close":5197.6797},{"date":"2019-08-02","close":5065.3755},{"date":"2019-08-05","close":4677.9116},{"date":"2019-08-06","close":4441.6548},{"date":"2019-08-07","close":4545.6079},{"date":"2019-08-08","close":4701.5381},{"date":"2019-08-09","close":4753.5146},{"date":"2019-08-12","close":4753.5146},{"date":"2019-08-13","close":4781.8657},{"date":"2019-08-14","close":4791.3159},{"date":"2019-08-16","close":4791.3159},{"date":"2019-08-19","close":4725.1646},{"date":"2019-08-20","close":4866.918},{"date":"2019-08-21","close":4951.9712},{"date":"2019-08-22","close":4895.27},{"date":"2019-08-23","close":4866.918},{"date":"2019-08-26","close":4720.439},{"date":"2019-08-27","close":4838.5679},{"date":"2019-08-28","close":4819.6665},{"date":"2019-08-29","close":4829.1162},{"date":"2019-08-30","close":4895.27},{"date":"2019-09-02","close":4876.3691},{"date":"2019-09-03","close":4857.4692},{"date":"2019-09-04","close":4857.4692},{"date":"2019-09-05","close":4989.7729},{"date":"2019-09-06","close":4914.1699},{"date":"2019-09-09","close":4914.1699},{"date":"2019-09-10","close":4942.5215},{"date":"2019-09-11","close":6416.7725},{"date":"2019-09-16","close":6520.7266},{"date":"2019-09-17","close":6482.9243},{"date":"2019-09-18","close":6530.1763},{"date":"2019-09-19","close":6426.2231},{"date":"2019-09-20","close":6397.8716},{"date":"2019-09-23","close":6331.7192},{"date":"2019-09-24","close":6511.2759},{"date":"2019-09-25","close":6095.4609},{"date":"2019-09-26","close":6076.561},{"date":"2019-09-27","close":6076.561},{"date":"2019-09-30","close":5660.7461},{"date":"2019-10-01","close":5500.0908},{"date":"2019-10-02","close":5490.6401},{"date":"2019-10-04","close":5452.8394},{"date":"2019-10-07","close":5396.1362},{"date":"2019-10-08","close":5528.4419},{"date":"2019-10-10","close":5537.8916},{"date":"2019-10-11","close":5556.7925},{"date":"2019-10-14","close":5604.0439},{"date":"2019-10-15","close":5651.2959},{"date":"2019-10-16","close":5604.0439},{"date":"2019-10-17","close":5613.4946},{"date":"2019-10-18","close":5575.6934},{"date":"2019-10-21","close":5575.6934},{"date":"2019-10-22","close":5471.7397},{"date":"2019-10-23","close":5415.0381},{"date":"2019-10-24","close":5433.938},{"date":"2019-10-25","close":5528.4419},{"date":"2019-10-28","close":5641.8452},{"date":"2019-10-29","close":5604.0439},{"date":"2019-10-30","close":5604.0439},{"date":"2019-10-31","close":5764.6997},{"date":"2019-11-01","close":5736.3491},{"date":"2019-11-04","close":5793.0513},{"date":"2019-11-05","close":5745.7993},{"date":"2019-11-06","close":5764.6997},{"date":"2019-11-07","close":5736.3491},{"date":"2019-11-08","close":5698.5474},{"date":"2019-11-11","close":5764.6997},{"date":"2019-11-12","close":5764.6997},{"date":"2019-11-13","close":5670.1968},{"date":"2019-11-14","close":5745.7993},{"date":"2019-11-15","close":5868.6538},{"date":"2019-11-18","close":6029.3091},{"date":"2019-11-19","close":6048.21},{"date":"2019-11-20","close":5689.0967},{"date":"2019-11-21","close":5556.7925},{"date":"2019-11-22","close":5594.5938},{"date":"2019-11-25","close":5613.4946},{"date":"2019-11-26","close":5651.2959},{"date":"2019-11-27","close":5707.998},{"date":"2019-11-28","close":5707.998},{"date":"2019-11-29","close":5745.7993},{"date":"2019-12-02","close":5537.8916},{"date":"2019-12-03","close":5537.8916},{"date":"2019-12-04","close":5301.6343},{"date":"2019-12-05","close":5282.7329},{"date":"2019-12-06","close":5197.6797},{"date":"2019-12-09","close":5396.1362},{"date":"2019-12-10","close":5547.3423},{"date":"2019-12-11","close":5613.4946},{"date":"2019-12-12","close":5698.5474},{"date":"2019-12-13","close":5793.0513},{"date":"2019-12-16","close":5878.104},{"date":"2019-12-17","close":5934.8062},{"date":"2019-12-18","close":6038.7593},{"date":"2019-12-19","close":6067.1099},{"date":"2019-12-20","close":6048.21},{"date":"2019-12-23","close":6029.3091},{"date":"2019-12-24","close":5963.1562},{"date":"2019-12-26","close":6029.3091},{"date":"2019-12-27","close":6279.4009},{"date":"2019-12-30","close":6498.8931},{"date":"2020-01-02","close":6680.2134},{"date":"2020-01-03","close":7128.7417},{"date":"2020-01-06","close":7720.4175},{"date":"2020-01-07","close":7739.5044},{"date":"2020-01-08","close":7749.0469},{"date":"2020-01-09","close":8264.3779},{"date":"2020-01-10","close":8283.4648},{"date":"2020-01-13","close":8016.2573},{"date":"2020-01-14","close":8207.1191},{"date":"2020-01-15","close":8235.75},{"date":"2020-01-16","close":8397.9824},{"date":"2020-01-17","close":8378.8965},{"date":"2020-01-20","close":8798.7959},{"date":"2020-01-21","close":8512.501},{"date":"2020-01-22","close":9046.918},{"date":"2020-01-23","close":8875.1406},{"date":"2020-01-28","close":8760.6221},{"date":"2020-01-29","close":8541.1299},{"date":"2020-01-30","close":8083.0581},{"date":"2020-01-31","close":7987.626},{"date":"2020-02-03","close":8111.688},{"date":"2020-02-04","close":8159.4033},{"date":"2020-02-05","close":7777.6777},{"date":"2020-02-06","close":8140.3179},{"date":"2020-02-07","close":8083.0581},{"date":"2020-02-10","close":7825.3926},{"date":"2020-02-11","close":7892.1958},{"date":"2020-02-12","close":8226.2061},{"date":"2020-02-13","close":8350.2666},{"date":"2020-02-14","close":8474.3271},{"date":"2020-02-17","close":8369.3516},{"date":"2020-02-18","close":7949.4536},{"date":"2020-02-19","close":7901.7378},{"date":"2020-02-20","close":7825.3926},{"date":"2020-02-21","close":7548.6406},{"date":"2020-02-24","close":7224.1733},{"date":"2020-02-25","close":7481.8394},{"date":"2020-02-26","close":7415.0371},{"date":"2020-02-27","close":6899.7061},{"date":"2020-02-28","close":6517.9805},{"date":"2020-03-02","close":6804.2739},{"date":"2020-03-03","close":6851.9907},{"date":"2020-03-04","close":7147.8286},{"date":"2020-03-05","close":7300.5186},{"date":"2020-03-06","close":7081.0264},{"date":"2020-03-09","close":6746.0},{"date":"2020-03-10","close":6851.9907},{"date":"2020-03-11","close":6527.5234},{"date":"2020-03-12","close":6158.0},{"date":"2020-03-13","close":5305.998},{"date":"2020-03-16","close":4981.5308},{"date":"2020-03-17","close":5048.3325},{"date":"2020-03-18","close":4571.1743},{"date":"2020-03-19","close":4222.8491},{"date":"2020-03-20","close":4256.2505},{"date":"2020-03-23","close":3965.1838},{"date":"2020-03-24","close":4261.021},{"date":"2020-03-25","close":4542.5444},{"date":"2020-03-26","close":4752.4946},{"date":"2020-03-27","close":4771.5815},{"date":"2020-03-30","close":4943.3574},{"date":"2020-03-31","close":5344.1709},{"date":"2020-04-01","close":5458.6885},{"date":"2020-04-02","close":5630.4648},{"date":"2020-04-03","close":5878.5869},{"date":"2020-04-06","close":6145.7969},{"date":"2020-04-07","close":6222.1416},{"date":"2020-04-08","close":6241.2275},{"date":"2020-04-09","close":6250.7715},{"date":"2020-04-10","close":6231.6851},{"date":"2020-04-13","close":6021.7349},{"date":"2020-04-14","close":6117.1665},{"date":"2020-04-16","close":6078.9937},{"date":"2020-04-17","close":6288.9443},{"date":"2020-04-20","close":6327.1162},{"date":"2020-04-21","close":6298.4863},{"date":"2020-04-22","close":6327.1162},{"date":"2020-04-23","close":6622.9546},{"date":"2020-04-24","close":6851.9907},{"date":"2020-04-27","close":7462.752},{"date":"2020-04-28","close":7357.7773},{"date":"2020-04-29","close":7243.2598},{"date":"2020-05-04","close":7157.3716},{"date":"2020-05-06","close":7262.3457},{"date":"2020-05-07","close":7577.2705},{"date":"2020-05-08","close":7768.1338},{"date":"2020-05-11","close":7806.3062},{"date":"2020-05-12","close":7567.7275},{"date":"2020-05-13","close":7481.8394},{"date":"2020-05-14","close":7367.3218},{"date":"2020-05-15","close":7453.21},{"date":"2020-05-18","close":7462.752},{"date":"2020-05-19","close":7758.5908},{"date":"2020-05-20","close":7749.0469},{"date":"2020-05-21","close":7749.0469},{"date":"2020-05-22","close":8283.4648},{"date":"2020-05-25","close":9066.0049},{"date":"2020-05-26","close":9142.3486},{"date":"2020-05-27","close":8779.708},{"date":"2020-05-28","close":8397.9824},{"date":"2020-05-29","close":8302.5508},{"date":"2020-06-01","close":8684.2773},{"date":"2020-06-02","close":8531.5859},{"date":"2020-06-03","close":8588.8457},{"date":"2020-06-04","close":9046.918},{"date":"2020-06-05","close":8970.5723},{"date":"2020-06-08","close":9132.8057},{"date":"2020-06-09","close":8684.2773},{"date":"2020-06-10","close":8493.4141},{"date":"2020-06-11","close":8121.2305},{"date":"2020-06-12","close":8388.4404},{"date":"2020-06-15","close":7729.9614},{"date":"2020-06-16","close":8063.9717},{"date":"2020-06-17","close":7815.8501},{"date":"2020-06-18","close":8016.2573},{"date":"2020-06-19","close":8083.0581},{"date":"2020-06-22","close":8856.0547},{"date":"2020-06-23","close":8588.8457},{"date":"2020-06-24","close":8502.957},{"date":"2020-06-25","close":8054.4282},{"date":"2020-06-26","close":8617.4756},{"date":"2020-06-29","close":8293.0068},{"date":"2020-06-30","close":8512.501},{"date":"2020-07-01","close":8779.708},{"date":"2020-07-02","close":9018.2881},{"date":"2020-07-03","close":8922.8574},{"date":"2020-07-06","close":8884.6836},{"date":"2020-07-07","close":8646.1045},{"date":"2020-07-08","close":8856.0547},{"date":"2020-07-09","close":8722.4512},{"date":"2020-07-10","close":10020.3203},{"date":"2020-07-13","close":10258.8984},{"date":"2020-07-14","close":10497.4785},{"date":"2020-07-15","close":11213.2148},{"date":"2020-07-16","close":11642.6562},{"date":"2020-07-17","close":12215.2471},{"date":"2020-07-20","close":12310.6787},{"date":"2020-07-21","close":11738.0889},{"date":"2020-07-22","close":11738.0889},{"date":"2020-07-23","close":11260.9297},{"date":"2020-07-24","close":10831.4893},{"date":"2020-07-27","close":11117.7822},{"date":"2020-07-28","close":11451.7949},{"date":"2020-07-29","close":11451.7949},{"date":"2020-07-30","close":12692.4043},{"date":"2020-07-31","close":11499.5107},{"date":"2020-08-03","close":10736.0566},{"date":"2020-08-04","close":10926.9209},{"date":"2020-08-05","close":10736.0566},{"date":"2020-08-06","close":10402.0459},{"date":"2020-08-07","close":10211.1826},{"date":"2020-08-10","close":10306.6152},{"date":"2020-08-11","close":10115.752},{"date":"2020-08-12","close":9972.6045},{"date":"2020-08-13","close":10020.3203},{"date":"2020-08-14","close":9781.7402},{"date":"2020-08-18","close":9638.5928},{"date":"2020-08-19","close":10211.1826},{"date":"2020-08-20","close":9590.8779},{"date":"2020-08-21","close":9285.4961},{"date":"2020-08-24","close":9333.2129},{"date":"2020-08-25","close":9638.5928},{"date":"2020-08-26","close":9543.1631},{"date":"2020-08-27","close":9447.7314},{"date":"2020-08-28","close":9686.3086},{"date":"2020-08-31","close":9829.4561},{"date":"2020-09-01","close":10592.9092},{"date":"2020-09-02","close":10926.9209},{"date":"2020-09-03","close":10926.9209},{"date":"2020-09-04","close":10306.6152},{"date":"2020-09-07","close":10592.9092},{"date":"2020-09-08","close":10640.624},{"date":"2020-09-09","close":10640.624},{"date":"2020-09-10","close":11451.7949},{"date":"2020-09-11","close":11738.0889},{"date":"2020-09-14","close":11451.7949},{"date":"2020-09-15","close":11833.5215},{"date":"2020-09-16","close":11165.499},{"date":"2020-09-17","close":10926.9209},{"date":"2020-09-18","close":11356.3623},{"date":"2020-09-21","close":10879.2051},{"date":"2020-09-22","close":11260.9297},{"date":"2020-09-23","close":12024.3838},{"date":"2020-09-24","close":11833.5215},{"date":"2020-09-25","close":11022.3525},{"date":"2020-09-28","close":11165.499},{"date":"2020-09-29","close":11260.9297},{"date":"2020-10-05","close":11881.2363},{"date":"2020-10-06","close":11642.6562},{"date":"2020-10-07","close":13074.1318},{"date":"2020-10-08","close":13169.5645},{"date":"2020-10-12","close":12787.8379},{"date":"2020-10-13","close":12644.6885},{"date":"2020-10-14","close":12406.1104},{"date":"2020-10-15","close":12167.5322},{"date":"2020-10-16","close":11976.668},{"date":"2020-10-19","close":11499.5107},{"date":"2020-10-20","close":12024.3838},{"date":"2020-10-21","close":11928.9531},{"date":"2020-10-22","close":11308.6465},{"date":"2020-10-23","close":11356.3623},{"date":"2020-10-26","close":10545.1943},{"date":"2020-10-27","close":10545.1943},{"date":"2020-10-28","close":11499.5107},{"date":"2020-10-29","close":12072.1006},{"date":"2020-10-30","close":11928.9531},{"date":"2020-11-02","close":12262.9629},{"date":"2020-11-03","close":12883.2686},{"date":"2020-11-04","close":13503.5752},{"date":"2020-11-05","close":12835.5537},{"date":"2020-11-06","close":13599.0049},{"date":"2020-11-09","close":13599.0049},{"date":"2020-11-10","close":13217.2783},{"date":"2020-11-11","close":12883.2686},{"date":"2020-11-12","close":12692.4043},{"date":"2020-11-13","close":12883.2686},{"date":"2020-11-16","close":13360.4268},{"date":"2020-11-17","close":13455.8594},{"date":"2020-11-18","close":13121.8467},{"date":"2020-11-19","close":13360.4268},{"date":"2020-11-20","close":14171.5967},{"date":"2020-11-23","close":14314.7432},{"date":"2020-11-24","close":14123.8789},{"date":"2020-11-25","close":13885.3008},{"date":"2020-11-26","close":14123.8789},{"date":"2020-11-27","close":13980.7324},{"date":"2020-11-30","close":13789.8691},{"date":"2020-12-01","close":13837.5859},{"date":"2020-12-02","close":13837.5859},{"date":"2020-12-03","close":13885.3008},{"date":"2020-12-04","close":14457.8906},{"date":"2020-12-07","close":14457.8906},{"date":"2020-12-08","close":14314.7432},{"date":"2020-12-09","close":14791.9004},{"date":"2020-12-10","close":14982.7637},{"date":"2020-12-11","close":15555.3555},{"date":"2020-12-14","close":15316.7744},{"date":"2020-12-15","close":15650.7852},{"date":"2020-12-16","close":15650.7852},{"date":"2020-12-17","close":15937.082},{"date":"2020-12-18","close":15316.7744},{"date":"2020-12-21","close":14982.7637},{"date":"2020-12-22","close":14505.6064},{"date":"2020-12-23","close":14553.3232},{"date":"2020-12-24","close":15221.3438},{"date":"2020-12-28","close":14791.9004},{"date":"2020-12-29","close":15517.7383},{"date":"2020-12-30","close":15952.8145},{"date":"2021-01-04","close":16436.2324},{"date":"2021-01-05","close":16339.5498},{"date":"2021-01-06","close":16049.5},{"date":"2021-01-07","close":15421.0547},{"date":"2021-01-08","close":15034.3193},{"date":"2021-01-11","close":14889.293},{"date":"2021-01-12","close":14937.6357},{"date":"2021-01-13","close":15276.0283},{"date":"2021-01-14","close":15131.0039},{"date":"2021-01-15","close":14792.6104},{"date":"2021-01-18","close":14309.1924},{"date":"2021-01-19","close":14550.9023},{"date":"2021-01-20","close":14889.293},{"date":"2021-01-21","close":14889.293},{"date":"2021-01-22","close":14502.5596},{"date":"2021-01-25","close":14985.9775},{"date":"2021-01-26","close":14985.9775},{"date":"2021-01-27","close":14889.293},{"date":"2021-01-28","close":14309.1924},{"date":"2021-01-29","close":13632.4062},{"date":"2021-02-01","close":13922.457},{"date":"2021-02-02","close":13922.457},{"date":"2021-02-03","close":13777.4316},{"date":"2021-02-04","close":14019.1406},{"date":"2021-02-05","close":14695.9268},{"date":"2021-02-08","close":14599.2432},{"date":"2021-02-09","close":14599.2432},{"date":"2021-02-10","close":14502.5596},{"date":"2021-02-15","close":15227.6875},{"date":"2021-02-16","close":15227.6875},{"date":"2021-02-17","close":15469.3965},{"date":"2021-02-18","close":15421.0547},{"date":"2021-02-19","close":15179.3457},{"date":"2021-02-22","close":14985.9775},{"date":"2021-02-23","close":14454.2168},{"date":"2021-02-24","close":13584.0635},{"date":"2021-02-25","close":14260.8496},{"date":"2021-02-26","close":13729.0898},{"date":"2021-03-02","close":13632.4062},{"date":"2021-03-03","close":13680.748},{"date":"2021-03-04","close":13342.3545},{"date":"2021-03-05","close":13197.3291},{"date":"2021-03-08","close":12568.8848},{"date":"2021-03-09","close":12568.8848},{"date":"2021-03-10","close":12375.5176},{"date":"2021-03-11","close":13003.9619},{"date":"2021-03-12","close":13439.0381},{"date":"2021-03-15","close":13294.0117},{"date":"2021-03-16","close":13439.0381},{"date":"2021-03-17","close":13487.3799},{"date":"2021-03-18","close":13632.4062},{"date":"2021-03-19","close":13584.0635},{"date":"2021-03-22","close":13777.4316},{"date":"2021-03-23","close":13632.4062},{"date":"2021-03-24","close":13729.0898},{"date":"2021-03-25","close":13729.0898},{"date":"2021-03-26","close":13584.0635},{"date":"2021-03-29","close":13439.0381},{"date":"2021-03-30","close":13487.3799},{"date":"2021-03-31","close":13632.4062},{"date":"2021-04-01","close":14019.1406},{"date":"2021-04-02","close":14212.5078},{"date":"2021-04-05","close":14695.9268},{"date":"2021-04-06","close":14599.2432},{"date":"2021-04-07","close":14840.9512},{"date":"2021-04-08","close":14985.9775},{"date":"2021-04-09","close":15372.7129},{"date":"2021-04-12","close":14985.9775},{"date":"2021-04-13","close":14405.875},{"date":"2021-04-14","close":14454.2168},{"date":"2021-04-15","close":14260.8496},{"date":"2021-04-16","close":14212.5078},{"date":"2021-04-19","close":14647.5859},{"date":"2021-04-20","close":14889.293},{"date":"2021-04-21","close":15034.3193},{"date":"2021-04-22","close":14937.6357},{"date":"2021-04-23","close":15227.6875},{"date":"2021-04-26","close":15807.79},{"date":"2021-04-27","close":15662.7637},{"date":"2021-04-28","close":14985.9775},{"date":"2021-04-29","close":14695.9268},{"date":"2021-04-30","close":14550.9023},{"date":"2021-05-03","close":14357.5332},{"date":"2021-05-04","close":14357.5332},{"date":"2021-05-06","close":14550.9023},{"date":"2021-05-07","close":14599.2432},{"date":"2021-05-10","close":14454.2168},{"date":"2021-05-11","close":13922.457},{"date":"2021-05-12","close":13439.0381},{"date":"2021-05-13","close":12955.6201},{"date":"2021-05-14","close":13584.0635},{"date":"2021-05-17","close":13197.3291},{"date":"2021-05-18","close":13245.6709},{"date":"2021-05-20","close":13294.0117},{"date":"2021-05-21","close":13100.6455},{"date":"2021-05-24","close":12762.252},{"date":"2021-05-25","close":12810.5947},{"date":"2021-05-26","close":12568.8848},{"date":"2021-05-27","close":12568.8848},{"date":"2021-05-28","close":12810.5947},{"date":"2021-05-31","close":12907.2783},{"date":"2021-06-01","close":13342.3545},{"date":"2021-06-02","close":13342.3545},{"date":"2021-06-03","close":13584.0635},{"date":"2021-06-04","close":13294.0117},{"date":"2021-06-07","close":13245.6709},{"date":"2021-06-08","close":13052.3027},{"date":"2021-06-09","close":12810.5947},{"date":"2021-06-10","close":12907.2783},{"date":"2021-06-11","close":13245.6709},{"date":"2021-06-14","close":13100.6455},{"date":"2021-06-15","close":13100.6455},{"date":"2021-06-16","close":13342.3545},{"date":"2021-06-17","close":13245.6709},{"date":"2021-06-18","close":13245.6709},{"date":"2021-06-21","close":12955.6201},{"date":"2021-06-22","close":12858.9365},{"date":"2021-06-23","close":12762.252},{"date":"2021-06-24","close":12665.5674},{"date":"2021-06-25","close":12955.6201},{"date":"2021-06-28","close":13003.9619},{"date":"2021-06-29","close":12858.9365},{"date":"2021-06-30","close":12858.9365},{"date":"2021-07-01","close":13197.3291},{"date":"2021-07-02","close":13100.6455},{"date":"2021-07-05","close":13052.3027},{"date":"2021-07-06","close":13439.0381},{"date":"2021-07-07","close":13729.0898},{"date":"2021-07-08","close":13535.7217},{"date":"2021-07-09","close":13197.3291},{"date":"2021-07-12","close":13390.6963},{"date":"2021-07-13","close":14067.4824},{"date":"2021-07-14","close":14309.1924},{"date":"2021-07-15","close":14212.5078},{"date":"2021-07-16","close":14260.8496},{"date":"2021-07-19","close":14019.1406},{"date":"2021-07-20","close":13922.457},{"date":"2021-07-21","close":13874.1152},{"date":"2021-07-22","close":14695.9268},{"date":"2021-07-23","close":14454.2168},{"date":"2021-07-26","close":14260.8496},{"date":"2021-07-27","close":14647.5859},{"date":"2021-07-28","close":14405.875},{"date":"2021-07-29","close":14502.5596},{"date":"2021-07-30","close":14115.8242},{"date":"2021-08-02","close":14260.8496},{"date":"2021-08-03","close":14405.875},{"date":"2021-08-04","close":14454.2168},{"date":"2021-08-05","close":15662.7637},{"date":"2021-08-06","close":15711.1055},{"date":"2021-08-09","close":15807.79},{"date":"2021-08-10","close":15904.4736},{"date":"2021-08-11","close":14695.9268},{"date":"2021-08-12","close":14792.6104},{"date":"2021-08-13","close":14212.5078},{"date":"2021-08-17","close":13632.4062},{"date":"2021-08-18","close":14067.4824},{"date":"2021-08-19","close":13729.0898},{"date":"2021-08-20","close":13439.0381},{"date":"2021-08-23","close":13777.4316},{"date":"2021-08-24","close":14019.1406},{"date":"2021-08-25","close":14212.5078},{"date":"2021-08-26","close":14019.1406},{"date":"2021-08-27","close":13874.1152},{"date":"2021-08-30","close":13970.7988},{"date":"2021-08-31","close":14115.8242},{"date":"2021-09-01","close":13922.457},{"date":"2021-09-02","close":13825.7725},{"date":"2021-09-03","close":14260.8496},{"date":"2021-09-06","close":14212.5078},{"date":"2021-09-07","close":14115.8242},{"date":"2021-09-08","close":13874.1152},{"date":"2021-09-09","close":14067.4824},{"date":"2021-09-10","close":13922.457},{"date":"2021-09-13","close":13680.748},{"date":"2021-09-14","close":13729.0898},{"date":"2021-09-15","close":13729.0898},{"date":"2021-09-16","close":13487.3799},{"date":"2021-09-17","close":13632.4062},{"date":"2021-09-23","close":13487.3799},{"date":"2021-09-24","close":13487.3799},{"date":"2021-09-27","close":13245.6709},{"date":"2021-09-28","close":12665.5674},{"date":"2021-09-29","close":12762.252},{"date":"2021-09-30","close":12568.8848},{"date":"2021-10-01","close":12230.4922},{"date":"2021-10-05","close":11892.0996},{"date":"2021-10-06","close":11602.0469},{"date":"2021-10-07","close":11892.0996},{"date":"2021-10-08","close":11988.7822},{"date":"2021-10-12","close":11747.0723},{"date":"2021-10-13","close":11795.415},{"date":"2021-10-14","close":12037.124},{"date":"2021-10-15","close":12133.8076},{"date":"2021-10-18","close":12230.4922},{"date":"2021-10-19","close":12278.834},{"date":"2021-10-20","close":12133.8076},{"date":"2021-10-21","close":11940.4404},{"date":"2021-10-22","close":11940.4404},{"date":"2021-10-25","close":12278.834},{"date":"2021-10-26","close":12375.5176},{"date":"2021-10-27","close":12762.252},{"date":"2021-10-28","close":13439.0381},{"date":"2021-10-29","close":13439.0381},{"date":"2021-11-01","close":13052.3027},{"date":"2021-11-02","close":13100.6455},{"date":"2021-11-03","close":12907.2783},{"date":"2021-11-04","close":12858.9365},{"date":"2021-11-05","close":13003.9619},{"date":"2021-11-08","close":12955.6201},{"date":"2021-11-09","close":12907.2783},{"date":"2021-11-10","close":12472.2012},{"date":"2021-11-11","close":12617.2256},{"date":"2021-11-12","close":13100.6455},{"date":"2021-11-15","close":13197.3291},{"date":"2021-11-16","close":13148.9863},{"date":"2021-11-17","close":12762.252},{"date":"2021-11-18","close":12665.5674},{"date":"2021-11-19","close":13197.3291},{"date":"2021-11-22","close":13535.7217},{"date":"2021-11-23","close":13584.0635},{"date":"2021-11-24","close":13390.6963},{"date":"2021-11-25","close":13245.6709},{"date":"2021-11-26","close":12617.2256},{"date":"2021-11-29","close":12617.2256},{"date":"2021-11-30","close":11795.415},{"date":"2021-12-01","close":12375.5176},{"date":"2021-12-02","close":13148.9863},{"date":"2021-12-03","close":13052.3027},{"date":"2021-12-06","close":13148.9863},{"date":"2021-12-07","close":13052.3027},{"date":"2021-12-08","close":12762.252},{"date":"2021-12-09","close":12665.5674},{"date":"2021-12-10","close":12617.2256},{"date":"2021-12-13","close":12568.8848},{"date":"2021-12-14","close":12762.252},{"date":"2021-12-15","close":12810.5947},{"date":"2021-12-16","close":13100.6455},{"date":"2021-12-17","close":13052.3027},{"date":"2021-12-20","close":12907.2783},{"date":"2021-12-21","close":13052.3027},{"date":"2021-12-22","close":13100.6455},{"date":"2021-12-23","close":13294.0117},{"date":"2021-12-24","close":13197.3291},{"date":"2021-12-27","close":13148.9863},{"date":"2021-12-28","close":14212.5078},{"date":"2021-12-29","close":14305.4268},{"date":"2021-12-30","close":14694.6904},{"date":"2022-01-03","close":14542.0},{"date":"2022-01-04","close":14743.3477},{"date":"2022-01-05","close":14743.3477},{"date":"2022-01-06","close":15181.2686},{"date":"2022-01-07","close":15181.2686},{"date":"2022-01-10","close":14840.6641},{"date":"2022-01-11","close":14597.375},{"date":"2022-01-12","close":15083.9521},{"date":"2022-01-13","close":15181.2686},{"date":"2022-01-14","close":15083.9521},{"date":"2022-01-17","close":14646.0322},{"date":"2022-01-18","close":14110.7949},{"date":"2022-01-19","close":13964.8203},{"date":"2022-01-20","close":14548.7158},{"date":"2022-01-21","close":14013.4785},{"date":"2022-01-24","close":13380.9268},{"date":"2022-01-25","close":13283.6113},{"date":"2022-01-26","close":13283.6113},{"date":"2022-01-27","close":12894.3467},{"date":"2022-01-28","close":13429.584},{"date":"2022-02-03","close":13818.8477},{"date":"2022-02-04","close":13770.1895},{"date":"2022-02-07","close":13624.2158},{"date":"2022-02-08","close":13155.0},{"date":"2022-02-09","close":13203.0},{"date":"2022-02-10","close":13478.2422},{"date":"2022-02-11","close":13137.6367},{"date":"2022-02-14","close":12359.1104},{"date":"2022-02-15","close":12602.4004},{"date":"2022-02-16","close":13137.6367},{"date":"2022-02-17","close":13234.9531},{"date":"2022-02-18","close":13283.6113},{"date":"2022-02-21","close":13332.2695},{"date":"2022-02-22","close":12964.0},{"date":"2022-02-23","close":13059.0},{"date":"2022-02-24","close":12943.0059},{"date":"2022-02-25","close":12894.3467},{"date":"2022-02-28","close":12894.3467},{"date":"2022-03-02","close":12748.373},{"date":"2022-03-03","close":13186.2949},{"date":"2022-03-04","close":12894.3467},{"date":"2022-03-07","close":12310.4521},{"date":"2022-03-08","close":12067.1621},{"date":"2022-03-10","close":12456.4268},{"date":"2022-03-11","close":12456.4268},{"date":"2022-03-14","close":12407.7686},{"date":"2022-03-15","close":12407.7686},{"date":"2022-03-16","close":12602.4004},{"date":"2022-03-17","close":12602.4004},{"date":"2022-03-18","close":13429.584},{"date":"2022-03-21","close":13429.584},{"date":"2022-03-22","close":13624.2158},{"date":"2022-03-23","close":13575.5586},{"date":"2022-03-24","close":13575.5586},{"date":"2022-03-25","close":13526.9004},{"date":"2022-03-28","close":13380.9268},{"date":"2022-03-29","close":13332.2695},{"date":"2022-03-30","close":13332.2695},{"date":"2022-03-31","close":13478.2422},{"date":"2022-04-01","close":13137.6367},{"date":"2022-04-04","close":13040.3213},{"date":"2022-04-05","close":13088.9775},{"date":"2022-04-06","close":12991.6631},{"date":"2022-04-07","close":12748.373},{"date":"2022-04-08","close":12797.0322},{"date":"2022-04-11","close":12602.4004},{"date":"2022-04-12","close":12797.0322},{"date":"2022-04-13","close":13234.9531},{"date":"2022-04-14","close":13088.9775},{"date":"2022-04-15","close":13040.3213},{"date":"2022-04-18","close":12991.6631},{"date":"2022-04-19","close":13040.3213},{"date":"2022-04-20","close":13040.3213},{"date":"2022-04-21","close":13088.9775},{"date":"2022-04-22","close":12845.6885},{"date":"2022-04-25","close":12699.7158},{"date":"2022-04-26","close":12602.4004},{"date":"2022-04-27","close":12456.4268},{"date":"2022-04-28","close":12359.1104},{"date":"2022-04-29","close":12407.7686},{"date":"2022-05-02","close":12407.7686},{"date":"2022-05-03","close":12553.7412},{"date":"2022-05-04","close":12602.4004},{"date":"2022-05-06","close":12407.7686},{"date":"2022-05-09","close":11385.0},{"date":"2022-05-10","close":11580.584},{"date":"2022-05-11","close":11726.5576},{"date":"2022-05-12","close":11531.9258},{"date":"2022-05-13","close":12164.4795},{"date":"2022-05-16","close":11823.873},{"date":"2022-05-17","close":12067.1621},{"date":"2022-05-18","close":11969.8457},{"date":"2022-05-19","close":11872.5312},{"date":"2022-05-20","close":11823.873},{"date":"2022-05-23","close":11677.8994},{"date":"2022-05-24","close":11094.0049},{"date":"2022-05-25","close":11434.6094},{"date":"2022-05-26","close":11337.2949},{"date":"2022-05-27","close":11434.6094},{"date":"2022-05-30","close":11823.873},{"date":"2022-05-31","close":11921.1895},{"date":"2022-06-02","close":12505.085},{"date":"2022-06-03","close":12699.7158},{"date":"2022-06-07","close":12699.7158},{"date":"2022-06-08","close":13088.9775},{"date":"2022-06-09","close":12456.4268},{"date":"2022-06-10","close":12067.1621},{"date":"2022-06-13","close":11288.6357},{"date":"2022-06-14","close":11142.6631},{"date":"2022-06-15","close":10948.0312},{"date":"2022-06-16","close":10948.0312},{"date":"2022-06-17","close":10558.7666},{"date":"2022-06-20","close":9828.8984},{"date":"2022-06-21","close":10072.1885},{"date":"2022-06-22","close":9352.0518},{"date":"2022-06-23","close":9060.1045},{"date":"2022-06-24","close":9575.8779},{"date":"2022-06-27","close":9780.2402},{"date":"2022-06-28","close":9877.5566},{"date":"2022-06-29","close":9780.2402},{"date":"2022-06-30","close":9371.5146},{"date":"2022-07-01","close":9459.0986},{"date":"2022-07-04","close":9011.4463},{"date":"2022-07-05","close":9040.6416},{"date":"2022-07-06","close":8700.0352},{"date":"2022-07-07","close":8991.9824},{"date":"2022-07-08","close":9030.9102},{"date":"2022-07-11","close":8953.0547},{"date":"2022-07-12","close":8777.8877},{"date":"2022-07-13","close":8865.4707},{"date":"2022-07-14","close":9293.6611},{"date":"2022-07-15","close":9206.0771},{"date":"2022-07-18","close":9342.3203},{"date":"2022-07-19","close":9303.3936},{"date":"2022-07-20","close":9449.3662},{"date":"2022-07-21","close":9527.2188},{"date":"2022-07-22","close":9546.6826},{"date":"2022-07-25","close":9585.6094},{"date":"2022-07-26","close":9828.8984},{"date":"2022-07-27","close":9780.2402},{"date":"2022-07-28","close":9780.2402},{"date":"2022-07-29","close":9926.2148},{"date":"2022-08-01","close":10023.5303},{"date":"2022-08-02","close":9692.6572},{"date":"2022-08-03","close":9974.8721},{"date":"2022-08-04","close":9974.8721},{"date":"2022-08-05","close":9877.5566},{"date":"2022-08-08","close":9614.8047},{"date":"2022-08-09","close":9566.1455},{"date":"2022-08-10","close":9371.5146},{"date":"2022-08-11","close":9439.6348},{"date":"2022-08-12","close":9634.2666},{"date":"2022-08-16","close":9731.582},{"date":"2022-08-17","close":9712.1191},{"date":"2022-08-18","close":9721.8516},{"date":"2022-08-19","close":9634.2666},{"date":"2022-08-22","close":9157.4199},{"date":"2022-08-23","close":9060.1045},{"date":"2022-08-24","close":9186.6143},{"date":"2022-08-25","close":9303.3936},{"date":"2022-08-26","close":9439.6348},{"date":"2022-08-29","close":9099.0303},{"date":"2022-08-30","close":9264.4678},{"date":"2022-08-31","close":9361.7832},{"date":"2022-09-01","close":9283.9307},{"date":"2022-09-02","close":9147.6885},{"date":"2022-09-05","close":8991.9824},{"date":"2022-09-06","close":9196.3457},{"date":"2022-09-07","close":9011.4463},{"date":"2022-09-08","close":8991.9824},{"date":"2022-09-13","close":9517.4873},{"date":"2022-09-14","close":9926.2148},{"date":"2022-09-15","close":10023.5303},{"date":"2022-09-16","close":9877.5566},{"date":"2022-09-19","close":9605.0723},{"date":"2022-09-20","close":9517.4873},{"date":"2022-09-21","close":9488.293},{"date":"2022-09-22","close":9322.8564},{"date":"2022-09-23","close":9021.1777},{"date":"2022-09-26","close":8661.1084},{"date":"2022-09-27","close":8631.9131},{"date":"2022-09-28","close":8223.1875},{"date":"2022-09-29","close":8077.2144},{"date":"2022-09-30","close":8349.6982},{"date":"2022-10-04","close":8515.1348},{"date":"2022-10-05","close":8359.4297},{"date":"2022-10-06","close":8670.8398},{"date":"2022-10-07","close":8680.5713},{"date":"2022-10-11","close":8213.4561},{"date":"2022-10-12","close":8271.8467},{"date":"2022-10-13","close":7785.2666},{"date":"2022-10-14","close":8174.5293},{"date":"2022-10-17","close":8281.5781},{"date":"2022-10-18","close":8417.8193},{"date":"2022-10-19","close":8417.8193},{"date":"2022-10-20","close":8398.3555},{"date":"2022-10-21","close":8612.4512},{"date":"2022-10-24","close":8719.498},{"date":"2022-10-25","close":8933.5928},{"date":"2022-10-26","close":8914.1289},{"date":"2022-10-27","close":9001.7148},{"date":"2022-10-28","close":8846.0088},{"date":"2022-10-31","close":8855.7402},{"date":"2022-11-01","close":8807.083},{"date":"2022-11-02","close":8884.9346},{"date":"2022-11-03","close":8953.0547},{"date":"2022-11-04","close":9011.4463},{"date":"2022-11-07","close":9342.3203},{"date":"2022-11-08","close":9566.1455},{"date":"2022-11-09","close":9634.2666},{"date":"2022-11-10","close":9634.2666},{"date":"2022-11-11","close":9731.582},{"date":"2022-11-14","close":9731.582},{"date":"2022-11-15","close":9721.8516},{"date":"2022-11-16","close":9634.2666},{"date":"2022-11-17","close":9527.2188},{"date":"2022-11-18","close":9342.3203},{"date":"2022-11-21","close":9196.3457},{"date":"2022-11-22","close":9147.6885},{"date":"2022-11-23","close":9050.373},{"date":"2022-11-24","close":9079.5674},{"date":"2022-11-25","close":9118.4941},{"date":"2022-11-28","close":9069.8359},{"date":"2022-11-29","close":9069.8359},{"date":"2022-11-30","close":9069.8359},{"date":"2022-12-01","close":9196.3457},{"date":"2022-12-02","close":9147.6885},{"date":"2022-12-05","close":9118.4941},{"date":"2022-12-06","close":8972.5195},{"date":"2022-12-07","close":8777.8877},{"date":"2022-12-08","close":8738.9609},{"date":"2022-12-09","close":8661.1084},{"date":"2022-12-12","close":8398.3555},{"date":"2022-12-13","close":8447.0137},{"date":"2022-12-14","close":8680.5713},{"date":"2022-12-15","close":8700.0352},{"date":"2022-12-16","close":8700.0352},{"date":"2022-12-19","close":8651.377},{"date":"2022-12-20","close":8485.9404},{"date":"2022-12-21","close":8476.209},{"date":"2022-12-22","close":8661.1084},{"date":"2022-12-23","close":8563.793},{"date":"2022-12-26","close":8466.4775},{"date":"2022-12-27","close":8612.4512},{"date":"2022-12-28","close":8390.0},{"date":"2022-12-29","close":8696.0},{"date":"2023-01-02","close":8496.0},{"date":"2023-01-03","close":8668.0},{"date":"2023-01-04","close":8763.0},{"date":"2023-01-05","close":8754.0},{"date":"2023-01-06","close":8802.0},{"date":"2023-01-09","close":8964.0},{"date":"2023-01-10","close":9003.0},{"date":"2023-01-11","close":9242.0},{"date":"2023-01-12","close":9299.0},{"date":"2023-01-13","close":9213.0},{"date":"2023-01-16","close":9137.0},{"date":"2023-01-17","close":9070.0},{"date":"2023-01-18","close":8945.0},{"date":"2023-01-19","close":9404.0},{"date":"2023-01-20","close":9127.0},{"date":"2023-01-25","close":9280.0},{"date":"2023-01-26","close":9232.0},{"date":"2023-01-27","close":9290.0},{"date":"2023-01-30","close":9204.0},{"date":"2023-01-31","close":9290.0},{"date":"2023-02-01","close":9232.0},{"date":"2023-02-02","close":9290.0},{"date":"2023-02-03","close":9232.0},{"date":"2023-02-06","close":9204.0},{"date":"2023-02-07","close":9165.0},{"date":"2023-02-08","close":9328.0},{"date":"2023-02-09","close":9223.0},{"date":"2023-02-10","close":9117.0},{"date":"2023-02-13","close":8993.0},{"date":"2023-02-14","close":9462.0},{"date":"2023-02-15","close":9232.0},{"date":"2023-02-16","close":9309.0},{"date":"2023-02-17","close":9309.0},{"date":"2023-02-20","close":9366.0},{"date":"2023-02-21","close":9452.0},{"date":"2023-02-22","close":9280.0},{"date":"2023-02-23","close":9223.0},{"date":"2023-02-24","close":9070.0},{"date":"2023-02-27","close":8792.0},{"date":"2023-02-28","close":8926.0},{"date":"2023-03-02","close":9117.0},{"date":"2023-03-03","close":9070.0},{"date":"2023-03-06","close":9175.0},{"date":"2023-03-07","close":9232.0},{"date":"2023-03-08","close":9041.0},{"date":"2023-03-09","close":8869.0},{"date":"2023-03-10","close":8744.0},{"date":"2023-03-13","close":8610.0},{"date":"2023-03-14","close":8228.0},{"date":"2023-03-15","close":8821.0},{"date":"2023-03-16","close":8783.0},{"date":"2023-03-17","close":9242.0},{"date":"2023-03-20","close":9108.0},{"date":"2023-03-21","close":9117.0},{"date":"2023-03-22","close":9156.0},{"date":"2023-03-23","close":9050.0},{"date":"2023-03-24","close":9414.0},{"date":"2023-03-27","close":9376.0},{"date":"2023-03-28","close":9596.0},{"date":"2023-03-29","close":9653.0},{"date":"2023-03-30","close":10237.0},{"date":"2023-03-31","close":9940.0},{"date":"2023-04-03","close":10409.0},{"date":"2023-04-04","close":10132.0},{"date":"2023-04-05","close":9988.0},{"date":"2023-04-06","close":9797.0},{"date":"2023-04-07","close":10208.0},{"date":"2023-04-10","close":10045.0},{"date":"2023-04-11","close":10256.0},{"date":"2023-04-12","close":10189.0},{"date":"2023-04-13","close":10084.0},{"date":"2023-04-14","close":9959.0},{"date":"2023-04-17","close":9998.0},{"date":"2023-04-18","close":9749.0},{"date":"2023-04-19","close":9921.0},{"date":"2023-04-20","close":9577.0},{"date":"2023-04-21","close":9558.0},{"date":"2023-04-24","close":9261.0},{"date":"2023-04-25","close":9079.0},{"date":"2023-04-26","close":9022.0},{"date":"2023-04-27","close":9098.0},{"date":"2023-04-28","close":8955.0},{"date":"2023-05-02","close":9213.0},{"date":"2023-05-03","close":9204.0},{"date":"2023-05-04","close":9242.0},{"date":"2023-05-08","close":9337.0},{"date":"2023-05-09","close":9232.0},{"date":"2023-05-10","close":9127.0},{"date":"2023-05-11","close":9012.0},{"date":"2023-05-12","close":9050.0},{"date":"2023-05-15","close":8802.0},{"date":"2023-05-16","close":8830.0},{"date":"2023-05-17","close":8993.0},{"date":"2023-05-18","close":9041.0},{"date":"2023-05-19","close":9529.0},{"date":"2023-05-22","close":9653.0},{"date":"2023-05-23","close":9433.0},{"date":"2023-05-24","close":9500.0},{"date":"2023-05-25","close":9471.0},{"date":"2023-05-26","close":10065.0},{"date":"2023-05-30","close":10514.0},{"date":"2023-05-31","close":10581.0},{"date":"2023-06-01","close":10600.0},{"date":"2023-06-02","close":10600.0},{"date":"2023-06-05","close":10380.0},{"date":"2023-06-07","close":10811.0},{"date":"2023-06-08","close":10562.0},{"date":"2023-06-09","close":10801.0},{"date":"2023-06-12","close":11662.0},{"date":"2023-06-13","close":12294.0},{"date":"2023-06-14","close":12064.0},{"date":"2023-06-15","close":12437.0},{"date":"2023-06-16","close":12342.0},{"date":"2023-06-19","close":12246.0},{"date":"2023-06-20","close":12208.0},{"date":"2023-06-21","close":12141.0},{"date":"2023-06-22","close":12064.0},{"date":"2023-06-23","close":12887.0},{"date":"2023-06-26","close":12964.0},{"date":"2023-06-27","close":12705.0},{"date":"2023-06-28","close":12696.0},{"date":"2023-06-29","close":12724.0},{"date":"2023-06-30","close":12696.0},{"date":"2023-07-03","close":13203.0},{"date":"2023-07-04","close":13337.0},{"date":"2023-07-05","close":13298.0},{"date":"2023-07-06","close":12791.0},{"date":"2023-07-07","close":12657.0},{"date":"2023-07-10","close":12399.0},{"date":"2023-07-11","close":12734.0},{"date":"2023-07-12","close":13289.0},{"date":"2023-07-13","close":14150.0},{"date":"2023-07-14","close":14064.0},{"date":"2023-07-17","close":14360.0},{"date":"2023-07-18","close":14073.0},{"date":"2023-07-19","close":14380.0},{"date":"2023-07-20","close":14265.0},{"date":"2023-07-21","close":13844.0},{"date":"2023-07-24","close":14016.0},{"date":"2023-07-25","close":13959.0},{"date":"2023-07-26","close":13710.0},{"date":"2023-07-27","close":14427.0},{"date":"2023-07-28","close":14657.0},{"date":"2023-07-31","close":14887.0},{"date":"2023-08-01","close":14561.0},{"date":"2023-08-02","close":14380.0},{"date":"2023-08-03","close":13920.0},{"date":"2023-08-04","close":13920.0},{"date":"2023-08-07","close":13375.0},{"date":"2023-08-08","close":13681.0},{"date":"2023-08-09","close":13614.0},{"date":"2023-08-10","close":13088.0},{"date":"2023-08-11","close":13164.0},{"date":"2023-08-14","close":13069.0},{"date":"2023-08-16","close":13231.0},{"date":"2023-08-17","close":13719.0},{"date":"2023-08-18","close":13461.0},{"date":"2023-08-21","close":12734.0},{"date":"2023-08-22","close":13327.0},{"date":"2023-08-23","close":14370.0},{"date":"2023-08-24","close":14102.0},{"date":"2023-08-25","close":13978.0},{"date":"2023-08-28","close":14246.0},{"date":"2023-08-29","close":14131.0},{"date":"2023-08-30","close":14150.0},{"date":"2023-08-31","close":14313.0},{"date":"2023-09-01","close":14514.0},{"date":"2023-09-04","close":14820.0},{"date":"2023-09-05","close":14590.0},{"date":"2023-09-06","close":14590.0},{"date":"2023-09-07","close":14724.0},{"date":"2023-09-08","close":14255.0},{"date":"2023-09-11","close":14054.0},{"date":"2023-09-12","close":14255.0},{"date":"2023-09-13","close":13978.0},{"date":"2023-09-14","close":14647.0},{"date":"2023-09-15","close":15384.0},{"date":"2023-09-18","close":14380.0},{"date":"2023-09-19","close":13987.0},{"date":"2023-09-20","close":13806.0},{"date":"2023-09-21","close":13088.0},{"date":"2023-09-22","close":13088.0},{"date":"2023-09-25","close":13088.0},{"date":"2023-09-26","close":12944.0},{"date":"2023-09-27","close":13212.0},{"date":"2023-10-04","close":12571.0},{"date":"2023-10-05","close":12418.0},{"date":"2023-10-06","close":12810.0},{"date":"2023-10-10","close":12581.0},{"date":"2023-10-11","close":13088.0},{"date":"2023-10-12","close":13538.0},{"date":"2023-10-13","close":13566.0},{"date":"2023-10-16","close":13461.0},{"date":"2023-10-17","close":13806.0},{"date":"2023-10-18","close":13710.0},{"date":"2023-10-19","close":13260.0},{"date":"2023-10-20","close":13031.0},{"date":"2023-10-23","close":12772.0},{"date":"2023-10-24","close":13212.0},{"date":"2023-10-25","close":13031.0},{"date":"2023-10-26","close":12428.0},{"date":"2023-10-27","close":12390.0},{"date":"2023-10-30","close":12428.0},{"date":"2023-10-31","close":11729.0},{"date":"2023-11-01","close":11978.0},{"date":"2023-11-02","close":12839.0},{"date":"2023-11-03","close":13184.0},{"date":"2023-11-06","close":13413.0},{"date":"2023-11-07","close":13786.0},{"date":"2023-11-08","close":13490.0},{"date":"2023-11-09","close":13251.0},{"date":"2023-11-10","close":13279.0},{"date":"2023-11-13","close":12810.0},{"date":"2023-11-14","close":11500.0},{"date":"2023-11-15","close":11739.0},{"date":"2023-11-16","close":11949.0},{"date":"2023-11-17","close":11959.0},{"date":"2023-11-20","close":12131.0},{"date":"2023-11-21","close":12102.0},{"date":"2023-11-22","close":12141.0},{"date":"2023-11-23","close":11528.0},{"date":"2023-11-24","close":11595.0},{"date":"2023-11-27","close":11442.0},{"date":"2023-11-28","close":11394.0},{"date":"2023-11-29","close":11165.0},{"date":"2023-11-30","close":11270.0},{"date":"2023-12-01","close":11299.0},{"date":"2023-12-04","close":11088.0},{"date":"2023-12-05","close":10419.0},{"date":"2023-12-06","close":10696.0},{"date":"2023-12-07","close":10581.0},{"date":"2023-12-08","close":10859.0},{"date":"2023-12-11","close":10859.0},{"date":"2023-12-12","close":10916.0},{"date":"2023-12-13","close":12112.0},{"date":"2023-12-14","close":12552.0},{"date":"2023-12-15","close":12724.0},{"date":"2023-12-18","close":12887.0},{"date":"2023-12-19","close":12810.0},{"date":"2023-12-20","close":13327.0},{"date":"2023-12-21","close":14561.0},{"date":"2023-12-22","close":16877.0},{"date":"2023-12-26","close":16255.0},{"date":"2023-12-27","close":15920.0},{"date":"2023-12-28","close":17221.0},{"date":"2024-01-02","close":20570.0},{"date":"2024-01-03","close":20713.0},{"date":"2024-01-04","close":19661.0},{"date":"2024-01-05","close":21000.0},{"date":"2024-01-08","close":20713.0},{"date":"2024-01-09","close":19058.0},{"date":"2024-01-10","close":17604.0},{"date":"2024-01-11","close":17135.0},{"date":"2024-01-12","close":16838.0},{"date":"2024-01-15","close":18675.0},{"date":"2024-01-16","close":17604.0},{"date":"2024-01-17","close":16111.0},{"date":"2024-01-18","close":15930.0},{"date":"2024-01-19","close":16838.0},{"date":"2024-01-22","close":20235.0},{"date":"2024-01-23","close":19278.0},{"date":"2024-01-24","close":20187.0},{"date":"2024-01-25","close":18752.0},{"date":"2024-01-26","close":18140.0},{"date":"2024-01-29","close":17221.0},{"date":"2024-01-30","close":16484.0},{"date":"2024-01-31","close":15499.0},{"date":"2024-02-01","close":15222.0},{"date":"2024-02-02","close":15107.0},{"date":"2024-02-05","close":14542.0},{"date":"2024-02-06","close":15451.0},{"date":"2024-02-07","close":15116.0},{"date":"2024-02-08","close":16006.0},{"date":"2024-02-13","close":17125.0},{"date":"2024-02-14","close":18465.0},{"date":"2024-02-15","close":17996.0},{"date":"2024-02-16","close":17508.0},{"date":"2024-02-19","close":17173.0},{"date":"2024-02-20","close":17030.0},{"date":"2024-02-21","close":17212.0},{"date":"2024-02-22","close":17374.0},{"date":"2024-02-23","close":16886.0},{"date":"2024-02-26","close":16867.0},{"date":"2024-02-27","close":16484.0},{"date":"2024-02-28","close":17154.0},{"date":"2024-02-29","close":16915.0},{"date":"2024-03-04","close":17613.0},{"date":"2024-03-05","close":17556.0},{"date":"2024-03-06","close":18628.0},{"date":"2024-03-07","close":21622.0},{"date":"2024-03-08","close":21957.0},{"date":"2024-03-11","close":22531.0},{"date":"2024-03-12","close":29276.0},{"date":"2024-03-13","close":27602.0},{"date":"2024-03-14","close":26741.0},{"date":"2024-03-15","close":26119.0},{"date":"2024-03-18","close":26645.0},{"date":"2024-03-19","close":25162.0},{"date":"2024-03-20","close":29420.0},{"date":"2024-03-21","close":27267.0},{"date":"2024-03-22","close":28176.0},{"date":"2024-03-25","close":27650.0},{"date":"2024-03-26","close":26454.0},{"date":"2024-03-27","close":25593.0},{"date":"2024-03-28","close":25832.0},{"date":"2024-03-29","close":27219.0},{"date":"2024-04-01","close":26167.0},{"date":"2024-04-02","close":31907.0},{"date":"2024-04-03","close":29802.0},{"date":"2024-04-04","close":30855.0},{"date":"2024-04-05","close":29085.0},{"date":"2024-04-08","close":27745.0},{"date":"2024-04-09","close":26693.0},{"date":"2024-04-11","close":27028.0},{"date":"2024-04-12","close":27219.0},{"date":"2024-04-15","close":25975.0},{"date":"2024-04-16","close":26262.0},{"date":"2024-04-17","close":26310.0},{"date":"2024-04-18","close":27889.0},{"date":"2024-04-19","close":25545.0},{"date":"2024-04-22","close":24349.0},{"date":"2024-04-23","close":24062.0},{"date":"2024-04-24","close":21814.0},{"date":"2024-04-25","close":21335.0},{"date":"2024-04-26","close":20474.0},{"date":"2024-04-29","close":20378.0},{"date":"2024-04-30","close":20139.0},{"date":"2024-05-02","close":20187.0},{"date":"2024-05-03","close":19230.0},{"date":"2024-05-07","close":19422.0},{"date":"2024-05-08","close":19326.0},{"date":"2024-05-09","close":18809.0},{"date":"2024-05-10","close":18293.0},{"date":"2024-05-13","close":17967.0},{"date":"2024-05-14","close":17910.0},{"date":"2024-05-16","close":18073.0},{"date":"2024-05-17","close":17527.0},{"date":"2024-05-20","close":17518.0},{"date":"2024-05-21","close":17795.0},{"date":"2024-05-22","close":18274.0},{"date":"2024-05-23","close":17987.0},{"date":"2024-05-24","close":18140.0},{"date":"2024-05-27","close":18230.0352},{"date":"2024-05-28","close":19930.2461},{"date":"2024-05-29","close":19552.4219},{"date":"2024-05-30","close":20213.6152},{"date":"2024-05-31","close":19221.8242},{"date":"2024-06-03","close":20180.7871},{"date":"2024-06-04","close":18677.1191},{"date":"2024-06-05","close":19587.2324},{"date":"2024-06-07","close":19428.9512},{"date":"2024-06-10","close":18825.5059},{"date":"2024-06-11","close":18548.5176},{"date":"2024-06-12","close":18865.0762},{"date":"2024-06-13","close":19112.3906},{"date":"2024-06-14","close":19043.1445},{"date":"2024-06-17","close":18607.8711},{"date":"2024-06-18","close":18597.9785},{"date":"2024-06-19","close":18835.4004},{"date":"2024-06-20","close":18152.8145},{"date":"2024-06-21","close":17203.1309},{"date":"2024-06-24","close":17123.9902},{"date":"2024-06-25","close":17311.9492},{"date":"2024-06-26","close":17292.1641},{"date":"2024-06-27","close":17499.9062},{"date":"2024-06-28","close":18311.0957},{"date":"2024-07-01","close":21417.3535},{"date":"2024-07-02","close":22653.9219},{"date":"2024-07-03","close":22109.832},{"date":"2024-07-04","close":22307.6816},{"date":"2024-07-05","close":22406.6074},{"date":"2024-07-08","close":24632.4297},{"date":"2024-07-09","close":22554.9961},{"date":"2024-07-10","close":22307.6816},{"date":"2024-07-11","close":20675.4141},{"date":"2024-07-12","close":19488.3086},{"date":"2024-07-15","close":19112.3906},{"date":"2024-07-16","close":18617.7637},{"date":"2024-07-17","close":18657.334},{"date":"2024-07-18","close":22505.5332},{"date":"2024-07-19","close":21961.4434},{"date":"2024-07-22","close":20180.7871},{"date":"2024-07-23","close":19092.6055},{"date":"2024-07-24","close":18884.8633},{"date":"2024-07-25","close":17796.6816},{"date":"2024-07-26","close":18172.5996},{"date":"2024-07-29","close":18172.5996},{"date":"2024-07-30","close":17648.2949},{"date":"2024-07-31","close":18152.8145},{"date":"2024-08-01","close":17648.2949},{"date":"2024-08-02","close":15778.6045},{"date":"2024-08-05","close":12909.7676},{"date":"2024-08-06","close":13552.7832},{"date":"2024-08-07","close":14334.2939},{"date":"2024-08-08","close":13968.2695},{"date":"2024-08-09","close":14245.2598},{"date":"2024-08-12","close":14294.7236},{"date":"2024-08-13","close":13829.7734},{"date":"2024-08-14","close":14522.252},{"date":"2024-08-16","close":14838.8125},{"date":"2024-08-19","close":14136.4424},{"date":"2024-08-20","close":14571.7139},{"date":"2024-08-21","close":14156.2275},{"date":"2024-08-22","close":13720.9561},{"date":"2024-08-23","close":13592.3535},{"date":"2024-08-26","close":13048.2627},{"date":"2024-08-27","close":12880.0898},{"date":"2024-08-28","close":12929.5527},{"date":"2024-08-29","close":12365.6777},{"date":"2024-08-30","close":12276.6445},{"date":"2024-09-02","close":11979.8682},{"date":"2024-09-03","close":11821.5879},{"date":"2024-09-04","close":10931.2598},{"date":"2024-09-05","close":10703.7305},{"date":"2024-09-06","close":10288.2432},{"date":"2024-09-09","close":10763.085},{"date":"2024-09-10","close":10565.2354},{"date":"2024-09-11","close":10446.5244},{"date":"2024-09-12","close":11673.2002},{"date":"2024-09-13","close":11030.1836},{"date":"2024-09-19","close":10822.4404},{"date":"2024-09-20","close":10832.334},{"date":"2024-09-23","close":10832.334},{"date":"2024-09-24","close":11237.9277},{"date":"2024-09-25","close":11673.2002},{"date":"2024-09-26","close":13661.6006},{"date":"2024-09-27","close":13394.502},{"date":"2024-09-30","close":12870.1973},{"date":"2024-10-02","close":12583.3135},{"date":"2024-10-04","close":12583.3135},{"date":"2024-10-07","close":13097.7256},{"date":"2024-10-08","close":12672.3467},{"date":"2024-10-10","close":12326.1074},{"date":"2024-10-11","close":12622.8838},{"date":"2024-10-14","close":12622.8838},{"date":"2024-10-15","close":12514.0654},{"date":"2024-10-16","close":11999.6533},{"date":"2024-10-17","close":11999.6533},{"date":"2024-10-18","close":11237.9277},{"date":"2024-10-21","close":11455.5635},{"date":"2024-10-22","close":10980.7217},{"date":"2024-10-23","close":11643.5215},{"date":"2024-10-24","close":11524.8115},{"date":"2024-10-25","close":11326.9609},{"date":"2024-10-28","close":11722.6621},{"date":"2024-10-29","close":11633.6299},{"date":"2024-10-30","close":11406.1016},{"date":"2024-10-31","close":12256.8594},{"date":"2024-11-01","close":11782.0176},{"date":"2024-11-04","close":12523.958},{"date":"2024-11-05","close":12454.71},{"date":"2024-11-06","close":11871.0498},{"date":"2024-11-07","close":11871.0498},{"date":"2024-11-08","close":12306.3223},{"date":"2024-11-11","close":11277.498},{"date":"2024-11-12","close":10486.0947},{"date":"2024-11-13","close":10129.9629},{"date":"2024-11-14","close":9694.6914},{"date":"2024-11-15","close":10070.6084},{"date":"2024-11-18","close":9961.7891},{"date":"2024-11-19","close":9803.5098},{"date":"2024-11-20","close":9754.0459},{"date":"2024-11-21","close":9694.6914},{"date":"2024-11-22","close":9674.9062},{"date":"2024-11-25","close":10139.8555},{"date":"2024-11-26","close":10070.6084},{"date":"2024-11-27","close":9674.9062},{"date":"2024-11-28","close":9575.9805},{"date":"2024-11-29","close":9101.1387},{"date":"2024-12-02","close":9298.9893},{"date":"2024-12-03","close":9496.8408},{"date":"2024-12-04","close":9635.3359},{"date":"2024-12-05","close":9585.873},{"date":"2024-12-06","close":9130.8164},{"date":"2024-12-09","close":8329.5205},{"date":"2024-12-10","close":8972.5352},{"date":"2024-12-11","close":9328.667},{"date":"2024-12-12","close":9556.1953},{"date":"2024-12-13","close":9605.6582},{"date":"2024-12-16","close":9951.8975},{"date":"2024-12-17","close":10486.0947},{"date":"2024-12-18","close":10555.3418},{"date":"2024-12-19","close":10347.5986},{"date":"2024-12-20","close":9932.1123},{"date":"2024-12-23","close":10594.9121},{"date":"2024-12-24","close":10238.7812},{"date":"2024-12-26","close":10228.8877},{"date":"2024-12-27","close":10594.9121},{"date":"2024-12-30","close":10486.0947},{"date":"2025-01-02","close":11139.0029},{"date":"2025-01-03","close":11495.1338},{"date":"2025-01-06","close":11999.6533},{"date":"2025-01-07","close":11811.6953},{"date":"2025-01-08","close":12375.5703},{"date":"2025-01-09","close":12988.9072},{"date":"2025-01-10","close":12909.7676},{"date":"2025-01-13","close":12702.0234},{"date":"2025-01-14","close":12909.7676},{"date":"2025-01-15","close":12563.5283},{"date":"2025-01-16","close":13157.0811},{"date":"2025-01-17","close":13176.8662},{"date":"2025-01-20","close":13720.9561},{"date":"2025-01-21","close":13631.9229},{"date":"2025-01-22","close":13473.6426},{"date":"2025-01-23","close":13068.0479},{"date":"2025-01-24","close":12968.3682},{"date":"2025-01-31","close":12609.5205},{"date":"2025-02-03","close":11443.2637},{"date":"2025-02-04","close":11891.8242},{"date":"2025-02-05","close":12828.8164},{"date":"2025-02-06","close":12908.5605},{"date":"2025-02-07","close":13237.5039},{"date":"2025-02-10","close":13596.3525},{"date":"2025-02-11","close":13456.7998},{"date":"2025-02-12","close":13317.248},{"date":"2025-02-13","close":13357.1201},{"date":"2025-02-14","close":13985.1045},{"date":"2025-02-17","close":14453.5996},{"date":"2025-02-18","close":14553.2803},{"date":"2025-02-19","close":14373.8564},{"date":"2025-02-20","close":13895.3916},{"date":"2025-02-21","close":13706.0},{"date":"2025-02-24","close":13755.8398},{"date":"2025-02-25","close":13456.7998},{"date":"2025-02-26","close":13107.9199},{"date":"2025-02-27","close":12709.2002},{"date":"2025-02-28","close":12230.7363},{"date":"2025-03-04","close":12071.248},{"date":"2025-03-05","close":12579.6162},{"date":"2025-03-06","close":11911.7598},{"date":"2025-03-07","close":12031.376},{"date":"2025-03-10","close":11861.9199},{"date":"2025-03-11","close":11851.9521},{"date":"2025-03-12","close":12230.7363},{"date":"2025-03-13","close":11851.9521},{"date":"2025-03-14","close":12440.0645},{"date":"2025-03-17","close":12828.8164},{"date":"2025-03-18","close":12749.0723},{"date":"2025-03-19","close":13307.2803},{"date":"2025-03-20","close":12998.2725},{"date":"2025-03-21","close":13117.8877},{"date":"2025-03-24","close":12888.624},{"date":"2025-03-25","close":12400.1924},{"date":"2025-03-26","close":12759.04},{"date":"2025-03-27","close":12220.7686},{"date":"2025-03-28","close":11612.7197},{"date":"2025-03-31","close":10775.4082},{"date":"2025-04-01","close":11333.6162},{"date":"2025-04-02","close":11024.6084},{"date":"2025-04-03","close":10964.7998},{"date":"2025-04-04","close":10665.7598},{"date":"2025-04-07","close":9768.6396},{"date":"2025-04-08","close":10885.0557},{"date":"2025-04-09","close":10087.6162},{"date":"2025-04-10","close":10675.7285},{"date":"2025-04-11","close":10685.6963},{"date":"2025-04-14","close":10885.0557},{"date":"2025-04-15","close":10845.1836},{"date":"2025-04-16","close":10127.4883},{"date":"2025-04-17","close":10227.168},{"date":"2025-04-18","close":10286.9756},{"date":"2025-04-21","close":10147.4238},{"date":"2025-04-22","close":9968.0},{"date":"2025-04-23","close":10396.624},{"date":"2025-04-24","close":10406.5918},{"date":"2025-04-25","close":10785.376},{"date":"2025-04-28","close":10516.2402},{"date":"2025-04-29","close":10546.1445},{"date":"2025-04-30","close":10167.3604},{"date":"2025-05-02","close":10217.2002},{"date":"2025-05-07","close":10277.0078},{"date":"2025-05-08","close":10456.4316},{"date":"2025-05-09","close":10227.168},{"date":"2025-05-12","close":10765.4404},{"date":"2025-05-13","close":10765.4404},{"date":"2025-05-14","close":10954.832},{"date":"2025-05-15","close":10625.8877},{"date":"2025-05-16","close":10336.8164},{"date":"2025-05-19","close":10127.4883},{"date":"2025-05-20","close":10426.5283},{"date":"2025-05-21","close":10715.5996},{"date":"2025-05-22","close":10635.8564},{"date":"2025-05-23","close":10336.8164},{"date":"2025-05-26","close":10835.2158},{"date":"2025-05-27","close":11363.5205},{"date":"2025-05-28","close":11303.7119},{"date":"2025-05-29","close":11303.7119},{"date":"2025-05-30","close":10586.0156},{"date":"2025-06-02","close":10675.7285},{"date":"2025-06-04","close":11423.3281},{"date":"2025-06-05","close":11822.0479},{"date":"2025-06-09","close":11981.5361},{"date":"2025-06-10","close":12360.3203},{"date":"2025-06-11","close":11662.5605},{"date":"2025-06-12","close":11184.0957},{"date":"2025-06-13","close":10715.5996},{"date":"2025-06-16","close":10725.5684},{"date":"2025-06-17","close":10755.4717},{"date":"2025-06-18","close":10755.4717},{"date":"2025-06-19","close":10586.0156},{"date":"2025-06-20","close":10506.2725},{"date":"2025-06-23","close":10177.3281},{"date":"2025-06-24","close":10556.1123},{"date":"2025-06-25","close":10924.9277},{"date":"2025-06-26","close":11104.3525},{"date":"2025-06-27","close":10805.3125},{"date":"2025-06-30","close":10516.2402},{"date":"2025-07-01","close":10336.8164},{"date":"2025-07-02","close":10316.8799},{"date":"2025-07-03","close":10665.7598},{"date":"2025-07-04","close":10406.5918},{"date":"2025-07-07","close":10277.0078},{"date":"2025-07-08","close":10237.1357},{"date":"2025-07-09","close":10147.4238},{"date":"2025-07-10","close":10137.4561},{"date":"2025-07-11","close":10177.3281},{"date":"2025-07-14","close":10047.7441},{"date":"2025-07-15","close":10267.04},{"date":"2025-07-16","close":10267.04},{"date":"2025-07-17","close":10416.5596},{"date":"2025-07-18","close":10247.1045},{"date":"2025-07-21","close":10247.1045},{"date":"2025-07-22","close":10077.6484},{"date":"2025-07-23","close":10047.7441},{"date":"2025-07-24","close":10017.8398},{"date":"2025-07-25","close":9968.0},{"date":"2025-07-28","close":10366.7197},{"date":"2025-07-29","close":10187.2959},{"date":"2025-07-30","close":10286.9756},{"date":"2025-07-31","close":10237.1357},{"date":"2025-08-01","close":9858.3525},{"date":"2025-08-04","close":9908.1924},{"date":"2025-08-05","close":9987.9365},{"date":"2025-08-06","close":10017.8398},{"date":"2025-08-07","close":10257.0723},{"date":"2025-08-08","close":10396.624},{"date":"2025-08-11","close":10416.5596},{"date":"2025-08-12","close":10267.04},{"date":"2025-08-13","close":10506.2725},{"date":"2025-08-14","close":10296.9443},{"date":"2025-08-18","close":9968.0},{"date":"2025-08-19","close":9808.5117},{"date":"2025-08-20","close":9419.7598},{"date":"2025-08-21","close":9330.0479},{"date":"2025-08-22","close":9429.7285},{"date":"2025-08-25","close":9668.96},{"date":"2025-08-26","close":9668.96},{"date":"2025-08-27","close":9718.7998},{"date":"2025-08-28","close":9738.7363},{"date":"2025-08-29","close":9848.3838},{"date":"2025-09-01","close":9728.7676},{"date":"2025-09-02","close":9758.6719},{"date":"2025-09-03","close":9748.7041},{"date":"2025-09-04","close":10107.5518},{"date":"2025-09-05","close":10785.376},{"date":"2025-09-08","close":10855.1523},{"date":"2025-09-09","close":11473.168},{"date":"2025-09-10","close":11682.4961},{"date":"2025-09-11","close":12759.04},{"date":"2025-09-12","close":13087.9844},{"date":"2025-09-15","close":13955.2002},{"date":"2025-09-16","close":14024.9766},{"date":"2025-09-17","close":14194.4316},{"date":"2025-09-18","close":17683.2324},{"date":"2025-09-19","close":18300.0},{"date":"2025-09-22","close":16875.8242},{"date":"2025-09-23","close":15151.3604},{"date":"2025-09-24","close":15300.8799},{"date":"2025-09-25","close":14633.0244},{"date":"2025-09-26","close":14064.8477},{"date":"2025-09-29","close":14702.7998},{"date":"2025-09-30","close":15151.3604},{"date":"2025-10-01","close":15181.2637},{"date":"2025-10-02","close":15819.2158},{"date":"2025-10-10","close":16098.3203},{"date":"2025-10-13","close":15599.9199},{"date":"2025-10-14","close":14453.5996},{"date":"2025-10-15","close":14822.416},{"date":"2025-10-16","close":14433.6641},{"date":"2025-10-17","close":14134.624},{"date":"2025-10-20","close":14952.0},{"date":"2025-10-21","close":14642.9922},{"date":"2025-10-22","close":14533.3438},{"date":"2025-10-23","close":15181.2637},{"date":"2025-10-24","close":15998.6396},{"date":"2025-10-27","close":15490.2725},{"date":"2025-10-28","close":15011.8076},{"date":"2025-10-29","close":16347.5205},{"date":"2025-10-30","close":15958.7686},{"date":"2025-10-31","close":15988.6719},{"date":"2025-11-03","close":15480.3037},{"date":"2025-11-04","close":15061.6484},{"date":"2025-11-05","close":14583.1836},{"date":"2025-11-06","close":15061.6484},{"date":"2025-11-07","close":14353.9199},{"date":"2025-11-10","close":14792.5117},{"date":"2025-11-11","close":15360.6885},{"date":"2025-11-12","close":15520.1758},{"date":"2025-11-13","close":15948.7998},{"date":"2025-11-14","close":15370.6562},{"date":"2025-11-17","close":15649.7598},{"date":"2025-11-18","close":14922.0957},{"date":"2025-11-19","close":14742.6719},{"date":"2025-11-20","close":14981.9043},{"date":"2025-11-21","close":13327.2158},{"date":"2025-11-24","close":13935.2637},{"date":"2025-11-25","close":14652.96},{"date":"2025-11-26","close":14991.8721},{"date":"2025-11-27","close":14952.0},{"date":"2025-11-28","close":15410.5283},{"date":"2025-12-01","close":15530.1445},{"date":"2025-12-02","close":14573.2158},{"date":"2025-12-03","close":15101.5205},{"date":"2025-12-04","close":15839.1523},{"date":"2025-12-05","close":15629.8242},{"date":"2025-12-08","close":15410.5283},{"date":"2025-12-09","close":15390.5918},{"date":"2025-12-10","close":15420.4961},{"date":"2025-12-11","close":15769.376},{"date":"2025-12-12","close":14872.2559},{"date":"2025-12-15","close":15430.4639},{"date":"2025-12-16","close":14642.9922},{"date":"2025-12-17","close":14652.96},{"date":"2025-12-18","close":14473.5361},{"date":"2025-12-19","close":14373.8564},{"date":"2025-12-22","close":14882.2236},{"date":"2025-12-23","close":14553.2803},{"date":"2025-12-24","close":14005.04},{"date":"2025-12-26","close":14453.5996},{"date":"2025-12-29","close":14952.0},{"date":"2025-12-30","close":15071.6162},{"date":"2026-01-02","close":16088.3525},{"date":"2026-01-05","close":16905.7285},{"date":"2026-01-06","close":17623.4238},{"date":"2026-01-07","close":16746.2402},{"date":"2026-01-08","close":16945.5996},{"date":"2026-01-09","close":16317.6162},{"date":"2026-01-12","close":16028.5439},{"date":"2026-01-13","close":15739.4717},{"date":"2026-01-14","close":16357.4883},{"date":"2026-01-15","close":16467.1367},{"date":"2026-01-16","close":16247.8398},{"date":"2026-01-19","close":16058.4482},{"date":"2026-01-20","close":15948.7998},{"date":"2026-01-21","close":17294.4805},{"date":"2026-01-22","close":18281.3125},{"date":"2026-01-23","close":18091.9199},{"date":"2026-01-26","close":20833.1191},{"date":"2026-01-27","close":22228.6406},{"date":"2026-01-28","close":22876.5605},{"date":"2026-01-29","close":23424.8008},{"date":"2026-01-30","close":24421.5996},{"date":"2026-02-02","close":24471.4395},{"date":"2026-02-03","close":28259.2793},{"date":"2026-02-04","close":26664.4004},{"date":"2026-02-05","close":27461.8398},{"date":"2026-02-06","close":28010.0801},{"date":"2026-02-09","close":28209.4395},{"date":"2026-02-10","close":27960.2402},{"date":"2026-02-11","close":27461.8398},{"date":"2026-02-12","close":27960.2402},{"date":"2026-02-13","close":27561.5195},{"date":"2026-02-19","close":29754.4805},{"date":"2026-02-20","close":29505.2793},{"date":"2026-02-23","close":30801.1211},{"date":"2026-02-24","close":32994.082},{"date":"2026-02-25","close":31150.0},{"date":"2026-02-26","close":33250.0},{"date":"2026-02-27","close":31050.0},{"date":"2026-03-03","close":29000.0},{"date":"2026-03-04","close":24500.0},{"date":"2026-03-05","close":30400.0},{"date":"2026-03-06","close":30850.0},{"date":"2026-03-09","close":27300.0},{"date":"2026-03-10","close":29800.0},{"date":"2026-03-11","close":30200.0},{"date":"2026-03-12","close":29900.0},{"date":"2026-03-13","close":29750.0},{"date":"2026-03-16","close":31050.0},{"date":"2026-03-17","close":30550.0},{"date":"2026-03-18","close":31850.0},{"date":"2026-03-19","close":31750.0},{"date":"2026-03-20","close":31250.0},{"date":"2026-03-23","close":28500.0},{"date":"2026-03-24","close":29500.0},{"date":"2026-03-25","close":31150.0},{"date":"2026-03-26","close":28200.0},{"date":"2026-03-27","close":28200.0},{"date":"2026-03-30","close":26400.0},{"date":"2026-03-31","close":25500.0},{"date":"2026-04-01","close":27900.0},{"date":"2026-04-02","close":25750.0},{"date":"2026-04-03","close":25750.0},{"date":"2026-04-06","close":25100.0},{"date":"2026-04-07","close":25400.0},{"date":"2026-04-08","close":27400.0},{"date":"2026-04-09","close":25950.0},{"date":"2026-04-10","close":26800.0},{"date":"2026-04-13","close":27750.0},{"date":"2026-04-14","close":30550.0},{"date":"2026-04-15","close":32100.0},{"date":"2026-04-16","close":31800.0},{"date":"2026-04-17","close":32200.0},{"date":"2026-04-20","close":32300.0},{"date":"2026-04-21","close":32950.0},{"date":"2026-04-22","close":34300.0},{"date":"2026-04-23","close":33900.0},{"date":"2026-04-24","close":35500.0},{"date":"2026-04-27","close":35000.0},{"date":"2026-04-28","close":35600.0},{"date":"2026-04-29","close":37450.0},{"date":"2026-04-30","close":36700.0},{"date":"2026-05-04","close":38450.0},{"date":"2026-05-06","close":40750.0},{"date":"2026-05-07","close":38050.0},{"date":"2026-05-08","close":37550.0},{"date":"2026-05-11","close":37650.0},{"date":"2026-05-12","close":34250.0},{"date":"2026-05-13","close":33650.0},{"date":"2026-05-14","close":32400.0},{"date":"2026-05-15","close":28900.0},{"date":"2026-05-18","close":29150.0},{"date":"2026-05-19","close":28650.0},{"date":"2026-05-20","close":29600.0},{"date":"2026-05-21","close":31500.0},{"date":"2026-05-22","close":35300.0},{"date":"2026-05-26","close":34750.0},{"date":"2026-05-27","close":33850.0},{"date":"2026-05-28","close":30000.0},{"date":"2026-05-29","close":29200.0},{"date":"2026-06-01","close":28450.0},{"date":"2026-06-02","close":28000.0},{"date":"2026-06-04","close":29700.0},{"date":"2026-06-05","close":25250.0},{"date":"2026-06-08","close":23300.0},{"date":"2026-06-09","close":26350.0},{"date":"2026-06-10","close":25100.0},{"date":"2026-06-11","close":27650.0},{"date":"2026-06-12","close":30800.0},{"date":"2026-06-15","close":28700.0},{"date":"2026-06-16","close":26500.0},{"date":"2026-06-17","close":26550.0},{"date":"2026-06-18","close":25850.0},{"date":"2026-06-19","close":23950.0},{"date":"2026-06-22","close":23200.0},{"date":"2026-06-23","close":20250.0},{"date":"2026-06-24","close":20200.0},{"date":"2026-06-25","close":19600.0},{"date":"2026-06-26","close":18650.0},{"date":"2026-06-29","close":19990.0},{"date":"2026-06-30","close":19800.0},{"date":"2026-07-01","close":21600.0},{"date":"2026-07-02","close":18190.0},{"date":"2026-07-03","close":18440.0},{"date":"2026-07-06","close":17360.0},{"date":"2026-07-07","close":16700.0},{"date":"2026-07-08","close":14800.0},{"date":"2026-07-09","close":15270.0},{"date":"2026-07-10","close":17610.0},{"date":"2026-07-13","close":16180.0},{"date":"2026-07-14","close":15750.0},{"date":"2026-07-15","close":18260.0},{"date":"2026-07-16","close":16470.0},{"date":"2026-07-20","close":15060.0},{"date":"2026-07-21","close":15310.0},{"date":"2026-07-22","close":15030.0},{"date":"2026-07-23","close":15680.0},{"date":"2026-07-24","close":14140.0},{"date":"2026-07-27","close":14400.0},{"date":"2026-07-28","close":12600.0},{"date":"2026-07-29","close":11000.0},{"date":"2026-07-30","close":10960.0},{"date":"2026-07-31","close":13090.0},{"date":"2026-08-03","close":13270.0},{"date":"2026-08-04","close":14450.0},{"date":"2026-08-05","close":16100.0},{"date":"2026-08-06","close":15810.0},{"date":"2026-08-07","close":15350.0},{"date":"2026-08-10","close":16650.0},{"date":"2026-08-11","close":18170.0},{"date":"2026-08-12","close":19020.0},{"date":"2026-08-13","close":19890.0},{"date":"2026-08-14","close":21200.0},{"date":"2026-08-18","close":23100.0},{"date":"2026-08-19","close":23100.0},{"date":"2026-08-20","close":22800.0},{"date":"2026-08-21","close":21300.0},{"date":"2026-08-24","close":20400.0},{"date":"2026-08-25","close":24600.0},{"date":"2026-08-26","close":26550.0},{"date":"2026-08-27","close":26150.0},{"date":"2026-08-28","close":25900.0},{"date":"2026-08-31","close":24000.0},{"date":"2026-09-01","close":27800.0},{"date":"2026-09-02","close":31050.0},{"date":"2026-09-03","close":30300.0},{"date":"2026-09-04","close":32650.0},{"date":"2026-09-07","close":30500.0},{"date":"2026-09-08","close":27000.0},{"date":"2026-09-09","close":27100.0},{"date":"2026-09-10","close":29150.0},{"date":"2026-09-11","close":29550.0},{"date":"2026-09-14","close":28800.0},{"date":"2026-09-15","close":30500.0},{"date":"2026-09-16","close":32000.0},{"date":"2026-09-17","close":33700.0},{"date":"2026-09-18","close":35400.0},{"date":"2026-09-21","close":38150.0},{"date":"2026-09-22","close":38000.0},{"date":"2026-09-23","close":43300.0},{"date":"2026-09-28","close":46100.0},{"date":"2026-09-29","close":48500.0},{"date":"2026-09-30","close":48800.0},{"date":"2026-10-01","close":53200.0},{"date":"2026-10-02","close":53000.0},{"date":"2026-10-06","close":54300.0},{"date":"2026-10-07","close":52400.0},{"date":"2026-10-08","close":52900.0},{"date":"2026-10-12","close":57600.0},{"date":"2026-10-13","close":57700.0},{"date":"2026-10-14","close":50600.0},{"date":"2026-10-15","close":44200.0},{"date":"2026-10-16","close":54100.0},{"date":"2026-10-19","close":54200.0},{"date":"2026-10-20","close":49900.0},{"date":"2026-10-21","close":52700.0},{"date":"2026-10-22","close":48950.0},{"date":"2026-10-23","close":47400.0}],"chart_data":[{"date":"2024-10-24","open":11307,"high":13236,"low":11238,"close":11525,"volume":1914572,"rsi_14":38.44,"sma_20":12371.5,"sma_60":13307.83,"sma_120":16460.62},{"date":"2024-10-25","open":11515,"high":11940,"low":11277,"close":11327,"volume":286733,"rsi_14":36.85,"sma_20":12376.0,"sma_60":13180.5,"sma_120":16378.24},{"date":"2024-10-28","open":11258,"high":11921,"low":11258,"close":11723,"volume":283232,"rsi_14":35.24,"sma_20":12378.5,"sma_60":13078.17,"sma_120":16306.38},{"date":"2024-10-29","open":11772,"high":11930,"low":11386,"close":11634,"volume":202172,"rsi_14":37.99,"sma_20":12276.0,"sma_60":12968.0,"sma_120":16234.56},{"date":"2024-10-30","open":11594,"high":11891,"low":11406,"close":11406,"volume":155445,"rsi_14":39.06,"sma_20":12175.5,"sma_60":12854.0,"sma_120":16162.82},{"date":"2024-10-31","open":11287,"high":13493,"low":11099,"close":12257,"volume":4396604,"rsi_14":46.15,"sma_20":12144.5,"sma_60":12763.17,"sma_120":16097.84},{"date":"2024-11-01","open":11822,"high":12247,"low":11713,"close":11782,"volume":409214,"rsi_14":41.19,"sma_20":12104.0,"sma_60":12655.83,"sma_120":16036.84},{"date":"2024-11-04","open":12059,"high":12761,"low":11990,"close":12524,"volume":822779,"rsi_14":50.09,"sma_20":12101.0,"sma_60":12569.5,"sma_120":15980.49},{"date":"2024-11-05","open":12385,"high":12771,"low":12296,"close":12455,"volume":334323,"rsi_14":54.31,"sma_20":12068.5,"sma_60":12513.5,"sma_120":15924.36},{"date":"2024-11-06","open":12900,"high":13355,"low":11831,"close":11871,"volume":1024504,"rsi_14":48.9,"sma_20":12028.0,"sma_60":12496.0,"sma_120":15867.62},{"date":"2024-11-07","open":11622,"high":12024,"low":11536,"close":11871,"volume":286986,"rsi_14":59.35,"sma_20":12025.0,"sma_60":12474.33,"sma_120":15818.51},{"date":"2024-11-08","open":12277,"high":12761,"low":12178,"close":12306,"volume":269753,"rsi_14":57.99,"sma_20":12009.0,"sma_60":12440.17,"sma_120":15772.45},{"date":"2024-11-11","open":12316,"high":12336,"low":11169,"close":11277,"volume":350704,"rsi_14":52.53,"sma_20":11937.5,"sma_60":12394.83,"sma_120":15718.2},{"date":"2024-11-12","open":11139,"high":11179,"low":10486,"close":10486,"volume":292016,"rsi_14":40.36,"sma_20":11835.0,"sma_60":12331.5,"sma_120":15655.92},{"date":"2024-11-13","open":10249,"high":10536,"low":10071,"close":10130,"volume":184187,"rsi_14":38.83,"sma_20":11740.5,"sma_60":12261.33,"sma_120":15595.2},{"date":"2024-11-14","open":10130,"high":10338,"low":9695,"close":9695,"volume":215805,"rsi_14":37.4,"sma_20":11624.0,"sma_60":12191.67,"sma_120":15530.88},{"date":"2024-11-15","open":9685,"high":10348,"low":9685,"close":10071,"volume":238710,"rsi_14":37.21,"sma_20":11565.0,"sma_60":12116.67,"sma_120":15467.42},{"date":"2024-11-18","open":10170,"high":10456,"low":9962,"close":9962,"volume":171061,"rsi_14":37.1,"sma_20":11489.5,"sma_60":12034.5,"sma_120":15399.06},{"date":"2024-11-19","open":9893,"high":10041,"low":9764,"close":9804,"volume":101306,"rsi_14":37.5,"sma_20":11430.0,"sma_60":11961.5,"sma_120":15331.75},{"date":"2024-11-20","open":9942,"high":9962,"low":9655,"close":9754,"volume":92054,"rsi_14":27.69,"sma_20":11334.5,"sma_60":11880.33,"sma_120":15262.75},{"date":"2024-11-21","open":9625,"high":9952,"low":9497,"close":9695,"volume":155575,"rsi_14":29.9,"sma_20":11242.0,"sma_60":11805.17,"sma_120":15190.54},{"date":"2024-11-22","open":9695,"high":10001,"low":9635,"close":9675,"volume":112979,"rsi_14":18.14,"sma_20":11158.5,"sma_60":11737.0,"sma_120":15103.82},{"date":"2024-11-25","open":9833,"high":10189,"low":9804,"close":10140,"volume":128110,"rsi_14":26.22,"sma_20":11078.5,"sma_60":11678.83,"sma_120":15024.2},{"date":"2024-11-26","open":10090,"high":10239,"low":10001,"close":10071,"volume":77047,"rsi_14":29.32,"sma_20":10999.5,"sma_60":11628.67,"sma_120":14938.42},{"date":"2024-11-27","open":10031,"high":10031,"low":9625,"close":9675,"volume":119107,"rsi_14":20.23,"sma_20":10912.0,"sma_60":11574.67,"sma_120":14857.67},{"date":"2024-11-28","open":9665,"high":9714,"low":9556,"close":9576,"volume":63819,"rsi_14":19.06,"sma_20":10776.5,"sma_60":11518.17,"sma_120":14768.33},{"date":"2024-11-29","open":9546,"high":9655,"low":9052,"close":9101,"volume":141796,"rsi_14":21.79,"sma_20":10641.0,"sma_60":11463.17,"sma_120":14687.67},{"date":"2024-12-02","open":9279,"high":9625,"low":9210,"close":9299,"volume":151475,"rsi_14":31.82,"sma_20":10478.0,"sma_60":11413.0,"sma_120":14601.0},{"date":"2024-12-03","open":9299,"high":9625,"low":9299,"close":9497,"volume":75475,"rsi_14":39.81,"sma_20":10328.5,"sma_60":11371.17,"sma_120":14517.33},{"date":"2024-12-04","open":9200,"high":9695,"low":9200,"close":9635,"volume":120616,"rsi_14":48.94,"sma_20":10215.5,"sma_60":11334.33,"sma_120":14439.92},{"date":"2024-12-05","open":9546,"high":9833,"low":9546,"close":9586,"volume":121789,"rsi_14":40.24,"sma_20":10080.0,"sma_60":11311.67,"sma_120":14364.42},{"date":"2024-12-06","open":9467,"high":9606,"low":8607,"close":9131,"volume":190178,"rsi_14":35.31,"sma_20":9919.5,"sma_60":11285.17,"sma_120":14282.42},{"date":"2024-12-09","open":8775,"high":8903,"low":8320,"close":8330,"volume":199386,"rsi_14":28.77,"sma_20":9770.5,"sma_60":11252.17,"sma_120":14191.58},{"date":"2024-12-10","open":8330,"high":8973,"low":8330,"close":8973,"volume":118856,"rsi_14":40.39,"sma_20":9694.0,"sma_60":11222.0,"sma_120":14106.75},{"date":"2024-12-11","open":8874,"high":9339,"low":8874,"close":9329,"volume":94057,"rsi_14":45.8,"sma_20":9653.5,"sma_60":11201.17,"sma_120":14028.58},{"date":"2024-12-12","open":9388,"high":9665,"low":9240,"close":9556,"volume":136811,"rsi_14":48.7,"sma_20":9646.5,"sma_60":11186.17,"sma_120":13952.42},{"date":"2024-12-13","open":9348,"high":9695,"low":9348,"close":9606,"volume":102488,"rsi_14":43.57,"sma_20":9623.0,"sma_60":11151.33,"sma_120":13874.67},{"date":"2024-12-16","open":9893,"high":10268,"low":9833,"close":9952,"volume":210707,"rsi_14":48.66,"sma_20":9622.5,"sma_60":11133.17,"sma_120":13805.58},{"date":"2024-12-17","open":10041,"high":10585,"low":9982,"close":10486,"volume":390419,"rsi_14":58.87,"sma_20":9657.0,"sma_60":11127.5,"sma_120":13749.0},{"date":"2024-12-18","open":10486,"high":10733,"low":10209,"close":10555,"volume":199176,"rsi_14":60.78,"sma_20":9697.5,"sma_60":11122.83,"sma_120":13693.67},{"date":"2024-12-19","open":10100,"high":10466,"low":10031,"close":10348,"volume":123549,"rsi_14":64.58,"sma_20":9730.5,"sma_60":11114.67,"sma_120":13635.0},{"date":"2024-12-20","open":10140,"high":10298,"low":9912,"close":9932,"volume":106498,"rsi_14":57.05,"sma_20":9743.5,"sma_60":11092.67,"sma_120":13573.0},{"date":"2024-12-23","open":10011,"high":10813,"low":9991,"close":10595,"volume":259784,"rsi_14":61.08,"sma_20":9766.5,"sma_60":11074.5,"sma_120":13514.83},{"date":"2024-12-24","open":10803,"high":10803,"low":10130,"close":10239,"volume":181783,"rsi_14":55.83,"sma_20":9775.0,"sma_60":11016.83,"sma_120":13446.83},{"date":"2024-12-26","open":10239,"high":10634,"low":10170,"close":10229,"volume":141892,"rsi_14":56.26,"sma_20":9803.0,"sma_60":10963.5,"sma_120":13352.58},{"date":"2024-12-27","open":10041,"high":10694,"low":10041,"close":10595,"volume":174989,"rsi_14":64.51,"sma_20":9854.5,"sma_60":10925.17,"sma_120":13251.0},{"date":"2024-12-30","open":10536,"high":10565,"low":10278,"close":10486,"volume":99032,"rsi_14":74.77,"sma_20":9924.5,"sma_60":10889.83,"sma_120":13153.08},{"date":"2025-01-02","open":10417,"high":11179,"low":10417,"close":11139,"volume":157099,"rsi_14":74.83,"sma_20":10017.5,"sma_60":10865.5,"sma_120":13059.0},{"date":"2025-01-03","open":11228,"high":11802,"low":10951,"close":11495,"volume":340965,"rsi_14":74.83,"sma_20":10118.5,"sma_60":10838.5,"sma_120":12967.08},{"date":"2025-01-06","open":11564,"high":12217,"low":11564,"close":12000,"volume":260973,"rsi_14":76.33,"sma_20":10238.0,"sma_60":10827.17,"sma_120":12860.67},{"date":"2025-01-07","open":12029,"high":12118,"low":11594,"close":11812,"volume":236040,"rsi_14":73.08,"sma_20":10350.5,"sma_60":10818.5,"sma_120":12770.17},{"date":"2025-01-08","open":11614,"high":12544,"low":11614,"close":12376,"volume":448608,"rsi_14":74.26,"sma_20":10514.5,"sma_60":10814.33,"sma_120":12686.5},{"date":"2025-01-09","open":13404,"high":13939,"low":12692,"close":12989,"volume":2891957,"rsi_14":74.66,"sma_20":10750.0,"sma_60":10819.33,"sma_120":12621.75},{"date":"2025-01-10","open":12999,"high":13325,"low":12870,"close":12910,"volume":305723,"rsi_14":73.15,"sma_20":10949.0,"sma_60":10826.0,"sma_120":12566.33},{"date":"2025-01-13","open":12791,"high":13345,"low":12692,"close":12702,"volume":262165,"rsi_14":73.15,"sma_20":11119.5,"sma_60":10837.83,"sma_120":12512.33},{"date":"2025-01-14","open":12672,"high":13147,"low":12662,"close":12910,"volume":137539,"rsi_14":80.53,"sma_20":11289.0,"sma_60":10853.17,"sma_120":12464.25},{"date":"2025-01-15","open":12910,"high":13108,"low":12415,"close":12564,"volume":165205,"rsi_14":71.58,"sma_20":11438.5,"sma_60":10875.5,"sma_120":12412.92},{"date":"2025-01-16","open":12662,"high":13385,"low":12643,"close":13157,"volume":275462,"rsi_14":80.41,"sma_20":11600.5,"sma_60":10904.17,"sma_120":12334.17},{"date":"2025-01-17","open":13157,"high":13305,"low":12959,"close":13177,"volume":146859,"rsi_14":80.66,"sma_20":11736.5,"sma_60":10941.17,"sma_120":12260.17},{"date":"2025-01-20","open":13187,"high":13751,"low":13009,"close":13721,"volume":343926,"rsi_14":81.35,"sma_20":11896.5,"sma_60":10976.17,"sma_120":12205.75},{"date":"2025-01-21","open":13988,"high":13988,"low":13335,"close":13632,"volume":296802,"rsi_14":81.67,"sma_20":12062.5,"sma_60":11011.67,"sma_120":12159.75},{"date":"2025-01-22","open":13642,"high":13711,"low":13216,"close":13474,"volume":184864,"rsi_14":76.11,"sma_20":12241.5,"sma_60":11047.83,"sma_120":12114.17},{"date":"2025-01-23","open":13424,"high":13464,"low":13068,"close":13068,"volume":116088,"rsi_14":67.4,"sma_20":12366.5,"sma_60":11070.5,"sma_120":12074.33},{"date":"2025-01-24","open":13008,"high":13297,"low":12809,"close":12968,"volume":96478,"rsi_14":60.33,"sma_20":12499.5,"sma_60":11091.33,"sma_120":12029.67},{"date":"2025-01-31","open":12819,"high":12819,"low":12061,"close":12610,"volume":108332,"rsi_14":58.01,"sma_20":12615.0,"sma_60":11110.0,"sma_120":11982.0},{"date":"2025-02-03","open":12241,"high":12360,"low":11254,"close":11443,"volume":203447,"rsi_14":39.76,"sma_20":12653.5,"sma_60":11094.83,"sma_120":11929.0},{"date":"2025-02-04","open":11563,"high":12181,"low":11493,"close":11892,"volume":108022,"rsi_14":37.65,"sma_20":12720.0,"sma_60":11095.17,"sma_120":11875.5},{"date":"2025-02-05","open":11892,"high":13208,"low":11892,"close":12829,"volume":221491,"rsi_14":48.43,"sma_20":12800.5,"sma_60":11098.67,"sma_120":11834.08},{"date":"2025-02-06","open":12879,"high":12928,"low":12560,"close":12909,"volume":79328,"rsi_14":50.98,"sma_20":12867.0,"sma_60":11104.67,"sma_120":11809.08},{"date":"2025-02-07","open":13058,"high":13656,"low":12719,"close":13238,"volume":246930,"rsi_14":52.01,"sma_20":12924.5,"sma_60":11126.0,"sma_120":11811.0},{"date":"2025-02-10","open":13128,"high":13696,"low":12779,"close":13596,"volume":286262,"rsi_14":58.22,"sma_20":13009.5,"sma_60":11146.67,"sma_120":11810.5},{"date":"2025-02-11","open":13656,"high":13806,"low":13337,"close":13457,"volume":170778,"rsi_14":51.9,"sma_20":13059.0,"sma_60":11164.33,"sma_120":11802.25},{"date":"2025-02-12","open":13477,"high":13656,"low":13128,"close":13317,"volume":96757,"rsi_14":50.37,"sma_20":13070.5,"sma_60":11197.0,"sma_120":11795.92},{"date":"2025-02-13","open":13357,"high":13507,"low":13178,"close":13357,"volume":96150,"rsi_14":45.17,"sma_20":13088.0,"sma_60":11243.67,"sma_120":11787.58},{"date":"2025-02-14","open":14683,"high":15710,"low":13467,"close":13985,"volume":6686134,"rsi_14":52.31,"sma_20":13147.5,"sma_60":11306.83,"sma_120":11784.08},{"date":"2025-02-17","open":14334,"high":14992,"low":14125,"close":14454,"volume":1515585,"rsi_14":57.69,"sma_20":13220.0,"sma_60":11385.17,"sma_120":11788.42},{"date":"2025-02-18","open":14354,"high":14613,"low":14174,"close":14553,"volume":472442,"rsi_14":62.85,"sma_20":13315.0,"sma_60":11458.83,"sma_120":11787.75},{"date":"2025-02-19","open":14703,"high":14872,"low":14364,"close":14374,"volume":558658,"rsi_14":63.08,"sma_20":13371.0,"sma_60":11531.33,"sma_120":11782.92},{"date":"2025-02-20","open":14264,"high":14334,"low":13656,"close":13895,"volume":330906,"rsi_14":61.71,"sma_20":13402.0,"sma_60":11598.5,"sma_120":11780.0},{"date":"2025-02-21","open":13895,"high":13935,"low":13586,"close":13706,"volume":163758,"rsi_14":75.06,"sma_20":13396.0,"sma_60":11663.33,"sma_120":11771.83},{"date":"2025-02-24","open":13407,"high":13846,"low":13267,"close":13756,"volume":177706,"rsi_14":72.64,"sma_20":13397.0,"sma_60":11730.0,"sma_120":11767.58},{"date":"2025-02-25","open":13467,"high":13736,"low":13357,"close":13457,"volume":111169,"rsi_14":59.03,"sma_20":13391.0,"sma_60":11792.0,"sma_120":11764.5},{"date":"2025-02-26","open":13357,"high":13477,"low":13058,"close":13108,"volume":124219,"rsi_14":52.66,"sma_20":13388.0,"sma_60":11840.33,"sma_120":11759.58},{"date":"2025-02-27","open":13238,"high":13856,"low":12709,"close":12709,"volume":187787,"rsi_14":43.08,"sma_20":13375.0,"sma_60":11883.17,"sma_120":11755.92},{"date":"2025-02-28","open":12061,"high":12550,"low":12061,"close":12231,"volume":105253,"rsi_14":32.66,"sma_20":13356.0,"sma_60":11924.67,"sma_120":11749.67},{"date":"2025-03-04","open":11962,"high":12111,"low":11732,"close":12071,"volume":99313,"rsi_14":32.49,"sma_20":13387.5,"sma_60":11965.17,"sma_120":11741.67},{"date":"2025-03-05","open":12310,"high":12610,"low":12011,"close":12580,"volume":128865,"rsi_14":41.47,"sma_20":13422.0,"sma_60":12022.17,"sma_120":11742.67},{"date":"2025-03-06","open":12580,"high":12600,"low":11882,"close":11912,"volume":143318,"rsi_14":35.41,"sma_20":13376.0,"sma_60":12064.67,"sma_120":11738.83},{"date":"2025-03-07","open":11762,"high":12251,"low":11712,"close":12031,"volume":77984,"rsi_14":28.03,"sma_20":13332.0,"sma_60":12105.83,"sma_120":11738.5},{"date":"2025-03-10","open":12031,"high":12251,"low":11862,"close":11862,"volume":41184,"rsi_14":18.75,"sma_20":13263.0,"sma_60":12141.83,"sma_120":11738.08},{"date":"2025-03-11","open":11364,"high":11902,"low":11314,"close":11852,"volume":72035,"rsi_14":16.71,"sma_20":13175.5,"sma_60":12178.5,"sma_120":11745.08},{"date":"2025-03-12","open":11852,"high":12330,"low":11842,"close":12231,"volume":86284,"rsi_14":24.82,"sma_20":13114.0,"sma_60":12229.17,"sma_120":11757.17},{"date":"2025-03-13","open":12510,"high":12510,"low":11563,"close":11852,"volume":147610,"rsi_14":25.42,"sma_20":13040.5,"sma_60":12287.0,"sma_120":11769.58},{"date":"2025-03-14","open":11762,"high":12510,"low":11712,"close":12440,"volume":174097,"rsi_14":36.11,"sma_20":12994.5,"sma_60":12343.83,"sma_120":11782.92},{"date":"2025-03-17","open":12600,"high":13058,"low":12480,"close":12829,"volume":171224,"rsi_14":40.53,"sma_20":12936.5,"sma_60":12401.17,"sma_120":11801.17},{"date":"2025-03-18","open":12859,"high":13098,"low":12171,"close":12749,"volume":132103,"rsi_14":42.43,"sma_20":12851.0,"sma_60":12453.33,"sma_120":11819.75},{"date":"2025-03-19","open":12580,"high":13417,"low":12560,"close":13307,"volume":262590,"rsi_14":52.04,"sma_20":12788.5,"sma_60":12514.0,"sma_120":11832.67},{"date":"2025-03-20","open":13447,"high":13477,"low":12889,"close":12998,"volume":143516,"rsi_14":53.01,"sma_20":12719.5,"sma_60":12563.67,"sma_120":11848.42},{"date":"2025-03-21","open":12978,"high":13297,"low":12889,"close":13118,"volume":196081,"rsi_14":60.0,"sma_20":12680.5,"sma_60":12606.33,"sma_120":11866.92},{"date":"2025-03-24","open":12958,"high":13168,"low":12799,"close":12889,"volume":93375,"rsi_14":59.07,"sma_20":12639.5,"sma_60":12644.0,"sma_120":11883.42},{"date":"2025-03-25","open":12889,"high":13905,"low":12310,"close":12400,"volume":169503,"rsi_14":48.0,"sma_20":12571.5,"sma_60":12677.0,"sma_120":11895.83},{"date":"2025-03-26","open":12779,"high":12988,"low":12360,"close":12759,"volume":100870,"rsi_14":60.14,"sma_20":12536.5,"sma_60":12723.0,"sma_120":11907.83},{"date":"2025-03-27","open":12440,"high":12729,"low":12191,"close":12221,"volume":68061,"rsi_14":52.06,"sma_20":12492.0,"sma_60":12748.83,"sma_120":11911.67},{"date":"2025-03-28","open":12320,"high":12320,"low":11613,"close":11613,"volume":85843,"rsi_14":47.52,"sma_20":12437.0,"sma_60":12770.5,"sma_120":11893.67},{"date":"2025-03-31","open":11314,"high":11593,"low":10775,"close":10775,"volume":84197,"rsi_14":40.82,"sma_20":12364.0,"sma_60":12778.33,"sma_120":11870.92},{"date":"2025-04-01","open":10865,"high":11553,"low":10865,"close":11334,"volume":109545,"rsi_14":42.57,"sma_20":12327.0,"sma_60":12789.33,"sma_120":11857.25},{"date":"2025-04-02","open":11344,"high":11503,"low":11015,"close":11025,"volume":76354,"rsi_14":43.07,"sma_20":12249.0,"sma_60":12797.0,"sma_120":11843.42},{"date":"2025-04-03","open":10795,"high":11762,"low":10466,"close":10965,"volume":53372,"rsi_14":36.45,"sma_20":12201.5,"sma_60":12792.67,"sma_120":11829.08},{"date":"2025-04-04","open":10736,"high":11094,"low":10417,"close":10666,"volume":63428,"rsi_14":29.8,"sma_20":12133.0,"sma_60":12777.33,"sma_120":11807.92},{"date":"2025-04-07","open":10516,"high":10516,"low":9759,"close":9769,"volume":84045,"rsi_14":25.85,"sma_20":12028.0,"sma_60":12738.5,"sma_120":11782.83},{"date":"2025-04-08","open":10387,"high":11364,"low":10387,"close":10885,"volume":167295,"rsi_14":32.0,"sma_20":11979.5,"sma_60":12721.5,"sma_120":11770.0},{"date":"2025-04-09","open":10287,"high":11832,"low":9928,"close":10088,"volume":589016,"rsi_14":29.83,"sma_20":11872.0,"sma_60":12681.67,"sma_120":11748.0},{"date":"2025-04-10","open":11015,"high":11015,"low":10536,"close":10676,"volume":123469,"rsi_14":34.11,"sma_20":11813.0,"sma_60":12641.33,"sma_120":11730.33},{"date":"2025-04-11","open":10407,"high":10736,"low":10247,"close":10686,"volume":59990,"rsi_14":35.25,"sma_20":11725.0,"sma_60":12602.5,"sma_120":11714.25},{"date":"2025-04-14","open":10955,"high":11025,"low":10765,"close":10885,"volume":49792,"rsi_14":39.44,"sma_20":11627.5,"sma_60":12570.5,"sma_120":11704.17},{"date":"2025-04-15","open":10885,"high":10975,"low":10736,"close":10845,"volume":39271,"rsi_14":36.05,"sma_20":11532.0,"sma_60":12534.33,"sma_120":11693.75},{"date":"2025-04-16","open":10686,"high":10775,"low":10108,"close":10127,"volume":77129,"rsi_14":35.13,"sma_20":11372.5,"sma_60":12492.0,"sma_120":11683.75},{"date":"2025-04-17","open":10167,"high":10417,"low":10098,"close":10227,"volume":36699,"rsi_14":39.39,"sma_20":11233.5,"sma_60":12441.33,"sma_120":11672.75},{"date":"2025-04-18","open":10167,"high":10456,"low":10088,"close":10287,"volume":35275,"rsi_14":45.75,"sma_20":11091.5,"sma_60":12391.33,"sma_120":11666.25},{"date":"2025-04-21","open":10267,"high":10516,"low":10088,"close":10147,"volume":56968,"rsi_14":38.88,"sma_20":10954.0,"sma_60":12329.83,"sma_120":11653.0},{"date":"2025-04-22","open":10098,"high":10147,"low":9918,"close":9968,"volume":64642,"rsi_14":39.85,"sma_20":10832.0,"sma_60":12266.83,"sma_120":11639.25},{"date":"2025-04-23","open":10317,"high":10666,"low":10157,"close":10397,"volume":122662,"rsi_14":44.9,"sma_20":10713.5,"sma_60":12213.67,"sma_120":11630.75},{"date":"2025-04-24","open":10975,"high":11035,"low":10387,"close":10407,"volume":105510,"rsi_14":47.55,"sma_20":10622.5,"sma_60":12167.5,"sma_120":11619.0},{"date":"2025-04-25","open":10656,"high":10905,"low":10566,"close":10785,"volume":73287,"rsi_14":60.67,"sma_20":10581.0,"sma_60":12131.0,"sma_120":11611.17},{"date":"2025-04-28","open":10915,"high":10915,"low":10367,"close":10516,"volume":57876,"rsi_14":45.29,"sma_20":10568.0,"sma_60":12096.0,"sma_120":11603.0},{"date":"2025-04-29","open":10536,"high":10586,"low":10357,"close":10546,"volume":31316,"rsi_14":57.28,"sma_20":10528.5,"sma_60":12081.0,"sma_120":11587.92},{"date":"2025-04-30","open":10546,"high":10546,"low":10157,"close":10167,"volume":43966,"rsi_14":41.36,"sma_20":10485.5,"sma_60":12052.17,"sma_120":11573.67},{"date":"2025-05-02","open":10187,"high":10446,"low":9968,"close":10217,"volume":41233,"rsi_14":42.14,"sma_20":10448.0,"sma_60":12008.5,"sma_120":11553.58},{"date":"2025-05-07","open":10118,"high":10347,"low":10068,"close":10277,"volume":31414,"rsi_14":39.3,"sma_20":10428.5,"sma_60":11964.5,"sma_120":11534.58},{"date":"2025-05-08","open":10357,"high":10556,"low":10187,"close":10456,"volume":62097,"rsi_14":43.48,"sma_20":10463.0,"sma_60":11918.0,"sma_120":11522.0},{"date":"2025-05-09","open":10466,"high":10546,"low":10157,"close":10227,"volume":47933,"rsi_14":52.0,"sma_20":10430.0,"sma_60":11861.67,"sma_120":11504.17},{"date":"2025-05-12","open":10407,"high":10765,"low":10297,"close":10765,"volume":87481,"rsi_14":59.18,"sma_20":10464.0,"sma_60":11816.67,"sma_120":11490.5},{"date":"2025-05-13","open":11025,"high":11144,"low":10606,"close":10765,"volume":61218,"rsi_14":58.33,"sma_20":10468.5,"sma_60":11774.0,"sma_120":11485.5},{"date":"2025-05-14","open":10885,"high":11144,"low":10855,"close":10955,"volume":88606,"rsi_14":63.82,"sma_20":10482.0,"sma_60":11733.83,"sma_120":11488.75},{"date":"2025-05-15","open":10855,"high":10995,"low":10167,"close":10626,"volume":87384,"rsi_14":60.71,"sma_20":10469.0,"sma_60":11677.67,"sma_120":11492.25},{"date":"2025-05-16","open":10636,"high":10915,"low":10207,"close":10337,"volume":105966,"rsi_14":48.98,"sma_20":10443.5,"sma_60":11608.83,"sma_120":11497.0},{"date":"2025-05-19","open":10118,"high":10317,"low":10048,"close":10127,"volume":46900,"rsi_14":45.54,"sma_20":10443.5,"sma_60":11534.83,"sma_120":11496.83},{"date":"2025-05-20","open":10257,"high":10696,"low":10257,"close":10427,"volume":76072,"rsi_14":44.12,"sma_20":10453.5,"sma_60":11468.83,"sma_120":11500.08},{"date":"2025-05-21","open":10516,"high":10785,"low":10446,"close":10716,"volume":106388,"rsi_14":53.25,"sma_20":10475.0,"sma_60":11415.67,"sma_120":11507.08},{"date":"2025-05-22","open":10676,"high":10785,"low":10536,"close":10636,"volume":106992,"rsi_14":51.44,"sma_20":10499.5,"sma_60":11364.33,"sma_120":11513.83},{"date":"2025-05-23","open":10616,"high":10696,"low":10247,"close":10337,"volume":57560,"rsi_14":52.79,"sma_20":10518.0,"sma_60":11307.17,"sma_120":11518.58},{"date":"2025-05-26","open":10257,"high":10965,"low":10118,"close":10835,"volume":122543,"rsi_14":58.86,"sma_20":10540.0,"sma_60":11263.33,"sma_120":11527.67},{"date":"2025-05-27","open":10746,"high":11543,"low":10636,"close":11364,"volume":186414,"rsi_14":63.73,"sma_20":10588.0,"sma_60":11234.17,"sma_120":11537.25},{"date":"2025-05-28","open":11433,"high":11752,"low":11244,"close":11304,"volume":103938,"rsi_14":61.04,"sma_20":10614.0,"sma_60":11210.67,"sma_120":11546.92},{"date":"2025-05-29","open":11364,"high":11493,"low":11055,"close":11304,"volume":74115,"rsi_14":64.92,"sma_20":10653.5,"sma_60":11195.17,"sma_120":11559.92},{"date":"2025-05-30","open":11164,"high":11194,"low":10566,"close":10586,"volume":117602,"rsi_14":47.63,"sma_20":10655.5,"sma_60":11170.33,"sma_120":11567.75},{"date":"2025-06-02","open":10596,"high":10815,"low":10596,"close":10676,"volume":48619,"rsi_14":48.84,"sma_20":10681.0,"sma_60":11138.5,"sma_120":11580.33},{"date":"2025-06-04","open":11045,"high":11443,"low":11045,"close":11423,"volume":116259,"rsi_14":55.28,"sma_20":10741.5,"sma_60":11130.33,"sma_120":11597.5},{"date":"2025-06-05","open":11573,"high":11912,"low":11364,"close":11822,"volume":117487,"rsi_14":63.27,"sma_20":10819.0,"sma_60":11126.83,"sma_120":11616.33},{"date":"2025-06-09","open":11982,"high":12291,"low":11274,"close":11982,"volume":114624,"rsi_14":68.79,"sma_20":10895.5,"sma_60":11128.83,"sma_120":11635.33},{"date":"2025-06-10","open":11862,"high":12430,"low":11663,"close":12360,"volume":149376,"rsi_14":74.56,"sma_20":11002.5,"sma_60":11137.33,"sma_120":11657.92},{"date":"2025-06-11","open":12460,"high":13208,"low":11623,"close":11663,"volume":1118198,"rsi_14":62.5,"sma_20":11047.5,"sma_60":11127.83,"sma_120":11678.5},{"date":"2025-06-12","open":11583,"high":11583,"low":11064,"close":11184,"volume":259724,"rsi_14":54.56,"sma_20":11068.5,"sma_60":11116.67,"sma_120":11701.83},{"date":"2025-06-13","open":11354,"high":11413,"low":10626,"close":10716,"volume":163279,"rsi_14":50.72,"sma_20":11056.5,"sma_60":11087.83,"sma_120":11715.83},{"date":"2025-06-16","open":10716,"high":10736,"low":10516,"close":10726,"volume":68232,"rsi_14":53.71,"sma_20":11061.5,"sma_60":11052.67,"sma_120":11726.92},{"date":"2025-06-17","open":10785,"high":11124,"low":10636,"close":10755,"volume":102013,"rsi_14":49.16,"sma_20":11082.5,"sma_60":11019.33,"sma_120":11736.33},{"date":"2025-06-18","open":10676,"high":10905,"low":10586,"close":10755,"volume":62634,"rsi_14":42.82,"sma_20":11114.0,"sma_60":10976.67,"sma_120":11745.33},{"date":"2025-06-19","open":10905,"high":10925,"low":10546,"close":10586,"volume":64687,"rsi_14":41.74,"sma_20":11122.0,"sma_60":10936.33,"sma_120":11750.0},{"date":"2025-06-20","open":10696,"high":10696,"low":10466,"close":10506,"volume":79334,"rsi_14":40.99,"sma_20":11111.5,"sma_60":10892.67,"sma_120":11749.5},{"date":"2025-06-23","open":10287,"high":10456,"low":10028,"close":10177,"volume":93882,"rsi_14":44.94,"sma_20":11088.5,"sma_60":10847.33,"sma_120":11745.67},{"date":"2025-06-24","open":10436,"high":10636,"low":10397,"close":10556,"volume":50508,"rsi_14":48.62,"sma_20":11099.5,"sma_60":10816.5,"sma_120":11746.75},{"date":"2025-06-25","open":10696,"high":11055,"low":10556,"close":10925,"volume":273178,"rsi_14":43.69,"sma_20":11104.0,"sma_60":10785.83,"sma_120":11754.42},{"date":"2025-06-26","open":11164,"high":11942,"low":10875,"close":11104,"volume":521366,"rsi_14":40.37,"sma_20":11091.0,"sma_60":10767.17,"sma_120":11758.0},{"date":"2025-06-27","open":11144,"high":11204,"low":10755,"close":10805,"volume":84614,"rsi_14":34.79,"sma_20":11066.0,"sma_60":10753.67,"sma_120":11762.08},{"date":"2025-06-30","open":10805,"high":10855,"low":10516,"close":10516,"volume":62178,"rsi_14":25.59,"sma_20":11026.5,"sma_60":10749.33,"sma_120":11763.83},{"date":"2025-07-01","open":10526,"high":10696,"low":10267,"close":10337,"volume":83450,"rsi_14":29.66,"sma_20":11014.0,"sma_60":10732.67,"sma_120":11761.0},{"date":"2025-07-02","open":10377,"high":10427,"low":10137,"close":10317,"volume":43609,"rsi_14":34.52,"sma_20":10996.0,"sma_60":10720.83,"sma_120":11758.92},{"date":"2025-07-03","open":10436,"high":10686,"low":10377,"close":10666,"volume":67373,"rsi_14":49.07,"sma_20":10958.0,"sma_60":10715.83,"sma_120":11754.25},{"date":"2025-07-04","open":10746,"high":10775,"low":10397,"close":10407,"volume":45217,"rsi_14":44.56,"sma_20":10887.0,"sma_60":10711.5,"sma_120":11744.42},{"date":"2025-07-07","open":10407,"high":10436,"low":10247,"close":10277,"volume":34479,"rsi_14":42.11,"sma_20":10801.5,"sma_60":10720.0,"sma_120":11729.25},{"date":"2025-07-08","open":10197,"high":10357,"low":10147,"close":10237,"volume":24778,"rsi_14":41.56,"sma_20":10695.0,"sma_60":10709.17,"sma_120":11715.33},{"date":"2025-07-09","open":10337,"high":10337,"low":10108,"close":10147,"volume":44402,"rsi_14":42.67,"sma_20":10619.0,"sma_60":10710.17,"sma_120":11695.92},{"date":"2025-07-10","open":10147,"high":10247,"low":10108,"close":10137,"volume":39634,"rsi_14":43.69,"sma_20":10566.5,"sma_60":10701.17,"sma_120":11671.25},{"date":"2025-07-11","open":10147,"high":10327,"low":10118,"close":10177,"volume":31061,"rsi_14":50.0,"sma_20":10539.5,"sma_60":10692.67,"sma_120":11647.58},{"date":"2025-07-14","open":10257,"high":10257,"low":9998,"close":10048,"volume":44107,"rsi_14":39.33,"sma_20":10505.5,"sma_60":10678.67,"sma_120":11624.58},{"date":"2025-07-15","open":9988,"high":10277,"low":9988,"close":10267,"volume":42894,"rsi_14":35.27,"sma_20":10481.0,"sma_60":10669.0,"sma_120":11601.67},{"date":"2025-07-16","open":10267,"high":10377,"low":10108,"close":10267,"volume":44854,"rsi_14":29.61,"sma_20":10456.5,"sma_60":10671.33,"sma_120":11581.67},{"date":"2025-07-17","open":10317,"high":10486,"low":10018,"close":10417,"volume":69573,"rsi_14":39.79,"sma_20":10448.0,"sma_60":10674.5,"sma_120":11557.92},{"date":"2025-07-18","open":10417,"high":10486,"low":10197,"close":10247,"volume":40711,"rsi_14":42.46,"sma_20":10435.0,"sma_60":10673.83,"sma_120":11532.58},{"date":"2025-07-21","open":10197,"high":10317,"low":10197,"close":10247,"volume":23528,"rsi_14":47.2,"sma_20":10438.5,"sma_60":10675.5,"sma_120":11502.67},{"date":"2025-07-22","open":10237,"high":10307,"low":10068,"close":10078,"volume":40673,"rsi_14":43.18,"sma_20":10414.5,"sma_60":10677.33,"sma_120":11472.08},{"date":"2025-07-23","open":10187,"high":10187,"low":9948,"close":10048,"volume":37122,"rsi_14":28.47,"sma_20":10370.5,"sma_60":10671.5,"sma_120":11442.58},{"date":"2025-07-24","open":10098,"high":10167,"low":9988,"close":10018,"volume":26577,"rsi_14":33.88,"sma_20":10316.0,"sma_60":10665.0,"sma_120":11416.25},{"date":"2025-07-25","open":10038,"high":10068,"low":9908,"close":9968,"volume":35970,"rsi_14":36.28,"sma_20":10274.0,"sma_60":10651.33,"sma_120":11391.17},{"date":"2025-07-28","open":10078,"high":10367,"low":9948,"close":10367,"volume":79039,"rsi_14":54.36,"sma_20":10266.5,"sma_60":10648.83,"sma_120":11372.42},{"date":"2025-07-29","open":10387,"high":10387,"low":10068,"close":10187,"volume":38111,"rsi_14":51.27,"sma_20":10259.0,"sma_60":10642.83,"sma_120":11361.92},{"date":"2025-07-30","open":10257,"high":10536,"low":10207,"close":10287,"volume":80911,"rsi_14":54.49,"sma_20":10257.5,"sma_60":10644.83,"sma_120":11348.5},{"date":"2025-07-31","open":10367,"high":10616,"low":10197,"close":10237,"volume":55560,"rsi_14":51.79,"sma_20":10236.0,"sma_60":10645.17,"sma_120":11326.83},{"date":"2025-08-01","open":10127,"high":10127,"low":9838,"close":9858,"volume":60702,"rsi_14":45.08,"sma_20":10208.5,"sma_60":10638.17,"sma_120":11301.33},{"date":"2025-08-04","open":9779,"high":9968,"low":9779,"close":9908,"volume":19950,"rsi_14":39.77,"sma_20":10190.0,"sma_60":10629.0,"sma_120":11273.5},{"date":"2025-08-05","open":9988,"high":10108,"low":9888,"close":9988,"volume":36369,"rsi_14":42.39,"sma_20":10177.5,"sma_60":10625.0,"sma_120":11243.33},{"date":"2025-08-06","open":9928,"high":10028,"low":9878,"close":10018,"volume":38023,"rsi_14":38.37,"sma_20":10171.0,"sma_60":10612.5,"sma_120":11214.58},{"date":"2025-08-07","open":10546,"high":10945,"low":10247,"close":10257,"volume":175609,"rsi_14":50.28,"sma_20":10177.0,"sma_60":10604.0,"sma_120":11189.0},{"date":"2025-08-08","open":10297,"high":10616,"low":10247,"close":10397,"volume":88047,"rsi_14":53.89,"sma_20":10188.0,"sma_60":10594.67,"sma_120":11164.25},{"date":"2025-08-11","open":10417,"high":10566,"low":10317,"close":10417,"volume":40056,"rsi_14":59.55,"sma_20":10206.5,"sma_60":10591.17,"sma_120":11134.42},{"date":"2025-08-12","open":10367,"high":10616,"low":10267,"close":10267,"volume":43677,"rsi_14":55.79,"sma_20":10206.5,"sma_60":10590.0,"sma_120":11099.42},{"date":"2025-08-13","open":10347,"high":10546,"low":10307,"close":10506,"volume":29726,"rsi_14":61.61,"sma_20":10218.5,"sma_60":10596.33,"sma_120":11065.58},{"date":"2025-08-14","open":10476,"high":10666,"low":10257,"close":10297,"volume":39866,"rsi_14":57.27,"sma_20":10212.5,"sma_60":10594.17,"sma_120":11031.5},{"date":"2025-08-18","open":10297,"high":10297,"low":9958,"close":9968,"volume":62449,"rsi_14":40.91,"sma_20":10198.5,"sma_60":10581.67,"sma_120":10998.67},{"date":"2025-08-19","open":9958,"high":10048,"low":9799,"close":9809,"volume":61434,"rsi_14":41.28,"sma_20":10176.5,"sma_60":10567.83,"sma_120":10966.08},{"date":"2025-08-20","open":9679,"high":9968,"low":9360,"close":9420,"volume":66178,"rsi_14":32.39,"sma_20":10143.5,"sma_60":10552.5,"sma_120":10929.83},{"date":"2025-08-21","open":9529,"high":9579,"low":9320,"close":9330,"volume":21926,"rsi_14":31.87,"sma_20":10107.5,"sma_60":10527.33,"sma_120":10895.33},{"date":"2025-08-22","open":9450,"high":9549,"low":9370,"close":9430,"volume":24469,"rsi_14":40.36,"sma_20":10078.0,"sma_60":10495.0,"sma_120":10864.58},{"date":"2025-08-25","open":9569,"high":9709,"low":9519,"close":9669,"volume":17900,"rsi_14":45.04,"sma_20":10063.0,"sma_60":10467.67,"sma_120":10839.17},{"date":"2025-08-26","open":9529,"high":9769,"low":9529,"close":9669,"volume":15152,"rsi_14":43.16,"sma_20":10028.0,"sma_60":10440.33,"sma_120":10817.75},{"date":"2025-08-27","open":9679,"high":9789,"low":9619,"close":9719,"volume":15152,"rsi_14":43.64,"sma_20":10004.5,"sma_60":10425.83,"sma_120":10798.08},{"date":"2025-08-28","open":9749,"high":9868,"low":9609,"close":9739,"volume":25751,"rsi_14":37.85,"sma_20":9977.0,"sma_60":10410.17,"sma_120":10774.33},{"date":"2025-08-29","open":9818,"high":10118,"low":9769,"close":9848,"volume":52598,"rsi_14":36.97,"sma_20":9957.5,"sma_60":10383.83,"sma_120":10757.08},{"date":"2025-09-01","open":9749,"high":9828,"low":9699,"close":9729,"volume":27569,"rsi_14":34.39,"sma_20":9951.0,"sma_60":10348.83,"sma_120":10737.83},{"date":"2025-09-02","open":9689,"high":9948,"low":9689,"close":9759,"volume":16220,"rsi_14":37.8,"sma_20":9943.5,"sma_60":10311.67,"sma_120":10720.25},{"date":"2025-09-03","open":9669,"high":9789,"low":9659,"close":9749,"volume":24177,"rsi_14":29.57,"sma_20":9931.5,"sma_60":10268.0,"sma_120":10702.67},{"date":"2025-09-04","open":9759,"high":10147,"low":9749,"close":10108,"volume":46136,"rsi_14":45.27,"sma_20":9936.0,"sma_60":10242.0,"sma_120":10684.92},{"date":"2025-09-05","open":11523,"high":12251,"low":10666,"close":10785,"volume":2163558,"rsi_14":67.37,"sma_20":9962.5,"sma_60":10235.33,"sma_120":10676.0},{"date":"2025-09-08","open":10875,"high":10885,"low":10656,"close":10855,"volume":153179,"rsi_14":73.13,"sma_20":9985.5,"sma_60":10237.67,"sma_120":10662.75},{"date":"2025-09-09","open":11533,"high":11762,"low":11274,"close":11473,"volume":422376,"rsi_14":91.2,"sma_20":10038.5,"sma_60":10250.17,"sma_120":10651.42},{"date":"2025-09-10","open":11573,"high":12161,"low":11463,"close":11682,"volume":430499,"rsi_14":95.04,"sma_20":10109.5,"sma_60":10265.67,"sma_120":10642.5},{"date":"2025-09-11","open":12121,"high":13317,"low":11673,"close":12759,"volume":901504,"rsi_14":96.39,"sma_20":10222.5,"sma_60":10299.17,"sma_120":10637.92},{"date":"2025-09-12","open":13377,"high":13556,"low":12899,"close":13088,"volume":263735,"rsi_14":96.48,"sma_20":10362.5,"sma_60":10341.0,"sma_120":10638.67},{"date":"2025-09-15","open":13527,"high":14105,"low":13367,"close":13955,"volume":399952,"rsi_14":97.15,"sma_20":10562.5,"sma_60":10398.67,"sma_120":10645.67},{"date":"2025-09-16","open":13856,"high":14025,"low":13686,"close":14025,"volume":148836,"rsi_14":97.16,"sma_20":10774.0,"sma_60":10463.0,"sma_120":10655.17},{"date":"2025-09-17","open":13796,"high":14394,"low":13616,"close":14194,"volume":251442,"rsi_14":97.25,"sma_20":11013.5,"sma_60":10523.83,"sma_120":10670.17},{"date":"2025-09-18","open":14446,"high":18503,"low":14345,"close":17683,"volume":3426762,"rsi_14":98.35,"sma_20":11419.5,"sma_60":10632.5,"sma_120":10709.17},{"date":"2025-09-19","open":18080,"high":18410,"low":17500,"close":18300,"volume":955709,"rsi_14":99.88,"sma_20":11861.5,"sma_60":10751.83,"sma_120":10759.5},{"date":"2025-09-22","open":17693,"high":18411,"low":16657,"close":16876,"volume":1439418,"rsi_14":86.06,"sma_20":12223.0,"sma_60":10853.33,"sma_120":10803.5},{"date":"2025-09-23","open":17005,"high":17045,"low":14484,"close":15151,"volume":2457159,"rsi_14":73.32,"sma_20":12498.0,"sma_60":10930.83,"sma_120":10840.08},{"date":"2025-09-24","open":15171,"high":15440,"low":14653,"close":15301,"volume":579240,"rsi_14":72.83,"sma_20":12778.0,"sma_60":11013.83,"sma_120":10873.25},{"date":"2025-09-25","open":15211,"high":15211,"low":14573,"close":14633,"volume":432401,"rsi_14":66.93,"sma_20":13023.5,"sma_60":11086.0,"sma_120":10903.42},{"date":"2025-09-26","open":14603,"high":14663,"low":13846,"close":14065,"volume":444183,"rsi_14":63.53,"sma_20":13235.0,"sma_60":11142.83,"sma_120":10929.33},{"date":"2025-09-29","open":14065,"high":15889,"low":13636,"close":14703,"volume":2322560,"rsi_14":63.59,"sma_20":13484.5,"sma_60":11214.67,"sma_120":10963.08},{"date":"2025-09-30","open":14952,"high":15779,"low":14743,"close":15151,"volume":1099505,"rsi_14":64.31,"sma_20":13755.0,"sma_60":11296.17,"sma_120":11008.08},{"date":"2025-10-01","open":15440,"high":15670,"low":15161,"close":15181,"volume":537005,"rsi_14":60.94,"sma_20":14027.5,"sma_60":11378.83,"sma_120":11044.0},{"date":"2025-10-02","open":15949,"high":16819,"low":15799,"close":15819,"volume":2128984,"rsi_14":61.83,"sma_20":14311.5,"sma_60":11472.83,"sma_120":11091.5},{"date":"2025-10-10","open":16447,"high":16886,"low":15949,"close":16098,"volume":1003358,"rsi_14":59.93,"sma_20":14578.0,"sma_60":11572.5,"sma_120":11136.83},{"date":"2025-10-13","open":15131,"high":15799,"low":15102,"close":15600,"volume":473236,"rsi_14":57.02,"sma_20":14816.0,"sma_60":11663.17,"sma_120":11177.92},{"date":"2025-10-14","open":15899,"high":15969,"low":14234,"close":14454,"volume":556702,"rsi_14":51.06,"sma_20":14965.5,"sma_60":11736.83,"sma_120":11207.75},{"date":"2025-10-15","open":14553,"high":14882,"low":14424,"close":14822,"volume":333470,"rsi_14":36.07,"sma_20":15123.0,"sma_60":11813.0,"sma_120":11241.0},{"date":"2025-10-16","open":14793,"high":14862,"low":14354,"close":14434,"volume":292695,"rsi_14":28.64,"sma_20":15207.0,"sma_60":11882.67,"sma_120":11277.0},{"date":"2025-10-17","open":14434,"high":14822,"low":14105,"close":14135,"volume":245015,"rsi_14":32.53,"sma_20":15259.5,"sma_60":11944.83,"sma_120":11309.67},{"date":"2025-10-20","open":14314,"high":15181,"low":14314,"close":14952,"volume":351371,"rsi_14":48.56,"sma_20":15309.5,"sma_60":12023.5,"sma_120":11348.67},{"date":"2025-10-21","open":15231,"high":15450,"low":14484,"close":14643,"volume":351500,"rsi_14":45.37,"sma_20":15340.5,"sma_60":12097.0,"sma_120":11386.25},{"date":"2025-10-22","open":14474,"high":14643,"low":13796,"close":14533,"volume":280133,"rsi_14":49.24,"sma_20":15357.5,"sma_60":12171.5,"sma_120":11424.42},{"date":"2025-10-23","open":14254,"high":15540,"low":14005,"close":15181,"volume":478781,"rsi_14":58.43,"sma_20":15245.0,"sma_60":12257.33,"sma_120":11464.42},{"date":"2025-10-24","open":15321,"high":16946,"low":15321,"close":15999,"volume":1406948,"rsi_14":59.53,"sma_20":15132.5,"sma_60":12357.33,"sma_120":11511.17},{"date":"2025-10-27","open":16098,"high":16188,"low":15361,"close":15490,"volume":312008,"rsi_14":52.47,"sma_20":15063.0,"sma_60":12449.67,"sma_120":11550.5},{"date":"2025-10-28","open":15500,"high":15500,"low":14922,"close":15012,"volume":208506,"rsi_14":48.84,"sma_20":15056.0,"sma_60":12527.33,"sma_120":11588.08},{"date":"2025-10-29","open":15181,"high":16946,"low":15072,"close":16348,"volume":1636281,"rsi_14":53.59,"sma_20":15108.5,"sma_60":12630.33,"sma_120":11636.58},{"date":"2025-10-30","open":16547,"high":17344,"low":15650,"close":15959,"volume":1779949,"rsi_14":49.14,"sma_20":15175.0,"sma_60":12725.17,"sma_120":11685.0},{"date":"2025-10-31","open":16009,"high":16148,"low":15341,"close":15989,"volume":406114,"rsi_14":52.54,"sma_20":15271.5,"sma_60":12821.33,"sma_120":11733.25},{"date":"2025-11-03","open":15999,"high":15999,"low":15261,"close":15480,"volume":374095,"rsi_14":57.33,"sma_20":15310.5,"sma_60":12915.33,"sma_120":11776.75},{"date":"2025-11-04","open":15490,"high":15650,"low":14892,"close":15062,"volume":275909,"rsi_14":51.69,"sma_20":15306.0,"sma_60":13001.5,"sma_120":11815.25},{"date":"2025-11-05","open":14822,"high":14852,"low":13646,"close":14583,"volume":305253,"rsi_14":51.05,"sma_20":15276.0,"sma_60":13078.33,"sma_120":11851.67},{"date":"2025-11-06","open":14922,"high":16746,"low":14922,"close":15062,"volume":1312567,"rsi_14":56.33,"sma_20":15240.5,"sma_60":13162.67,"sma_120":11887.58},{"date":"2025-11-07","open":14753,"high":15351,"low":14085,"close":14354,"volume":317332,"rsi_14":45.86,"sma_20":15153.0,"sma_60":13231.17,"sma_120":11917.58},{"date":"2025-11-10","open":14563,"high":14902,"low":14055,"close":14793,"volume":171005,"rsi_14":51.02,"sma_20":15112.5,"sma_60":13304.67,"sma_120":11949.67},{"date":"2025-11-11","open":14972,"high":16527,"low":14972,"close":15361,"volume":823904,"rsi_14":55.3,"sma_20":15158.0,"sma_60":13387.33,"sma_120":11989.25},{"date":"2025-11-12","open":15351,"high":15899,"low":14842,"close":15520,"volume":264254,"rsi_14":52.32,"sma_20":15193.0,"sma_60":13475.17,"sma_120":12032.58},{"date":"2025-11-13","open":16427,"high":16926,"low":15520,"close":15949,"volume":800776,"rsi_14":49.64,"sma_20":15269.0,"sma_60":13566.17,"sma_120":12081.25},{"date":"2025-11-14","open":15460,"high":15999,"low":15251,"close":15371,"volume":269339,"rsi_14":49.15,"sma_20":15331.0,"sma_60":13651.0,"sma_120":12122.58},{"date":"2025-11-17","open":15550,"high":15989,"low":15052,"close":15650,"volume":211005,"rsi_14":54.69,"sma_20":15366.0,"sma_60":13746.0,"sma_120":12163.83},{"date":"2025-11-18","open":15251,"high":15520,"low":14802,"close":14922,"volume":176212,"rsi_14":38.49,"sma_20":15380.0,"sma_60":13831.5,"sma_120":12199.67},{"date":"2025-11-19","open":14922,"high":15201,"low":14314,"close":14743,"volume":148857,"rsi_14":39.83,"sma_20":15390.5,"sma_60":13920.5,"sma_120":12236.5},{"date":"2025-11-20","open":15191,"high":15640,"low":14842,"close":14982,"volume":129716,"rsi_14":41.87,"sma_20":15380.5,"sma_60":14015.0,"sma_120":12271.17},{"date":"2025-11-21","open":14354,"high":14503,"low":13247,"close":13327,"volume":434167,"rsi_14":35.33,"sma_20":15246.5,"sma_60":14080.17,"sma_120":12287.58},{"date":"2025-11-24","open":13566,"high":14214,"low":13566,"close":13935,"volume":230412,"rsi_14":42.52,"sma_20":15168.5,"sma_60":14151.5,"sma_120":12309.58},{"date":"2025-11-25","open":14374,"high":14852,"low":14254,"close":14653,"volume":179372,"rsi_14":50.45,"sma_20":15150.5,"sma_60":14234.83,"sma_120":12337.58},{"date":"2025-11-26","open":14763,"high":15062,"low":14513,"close":14992,"volume":158593,"rsi_14":49.54,"sma_20":15082.5,"sma_60":14323.0,"sma_120":12374.42},{"date":"2025-11-27","open":15052,"high":15231,"low":14852,"close":14952,"volume":93635,"rsi_14":54.3,"sma_20":15032.0,"sma_60":14410.17,"sma_120":12410.17},{"date":"2025-11-28","open":15042,"high":15720,"low":14753,"close":15411,"volume":194153,"rsi_14":54.43,"sma_20":15003.0,"sma_60":14503.17,"sma_120":12443.5},{"date":"2025-12-01","open":15749,"high":15929,"low":15450,"close":15530,"volume":175718,"rsi_14":51.3,"sma_20":15005.5,"sma_60":14600.17,"sma_120":12474.5},{"date":"2025-12-02","open":15301,"high":15450,"low":14135,"close":14573,"volume":772933,"rsi_14":43.54,"sma_20":14981.0,"sma_60":14680.67,"sma_120":12496.17},{"date":"2025-12-03","open":14852,"high":15430,"low":14633,"close":15102,"volume":178640,"rsi_14":44.3,"sma_20":15007.0,"sma_60":14770.17,"sma_120":12519.08},{"date":"2025-12-04","open":15052,"high":16048,"low":14713,"close":15839,"volume":482625,"rsi_14":53.09,"sma_20":15046.0,"sma_60":14866.0,"sma_120":12554.0},{"date":"2025-12-05","open":15839,"high":15999,"low":15161,"close":15630,"volume":296627,"rsi_14":49.87,"sma_20":15110.0,"sma_60":14947.0,"sma_120":12591.17},{"date":"2025-12-08","open":15650,"high":15680,"low":15121,"close":15411,"volume":187236,"rsi_14":53.49,"sma_20":15141.0,"sma_60":15023.17,"sma_120":12630.42},{"date":"2025-12-09","open":15460,"high":15739,"low":15072,"close":15391,"volume":235658,"rsi_14":54.73,"sma_20":15142.5,"sma_60":15088.67,"sma_120":12669.42},{"date":"2025-12-10","open":15391,"high":15500,"low":15171,"close":15420,"volume":138876,"rsi_14":53.3,"sma_20":15137.5,"sma_60":15151.17,"sma_120":12708.42},{"date":"2025-12-11","open":15351,"high":15929,"low":15201,"close":15769,"volume":248811,"rsi_14":72.9,"sma_20":15128.5,"sma_60":15201.5,"sma_120":12750.33},{"date":"2025-12-12","open":15660,"high":15670,"low":14563,"close":14872,"volume":326009,"rsi_14":58.33,"sma_20":15103.5,"sma_60":15231.33,"sma_120":12786.17},{"date":"2025-12-15","open":14523,"high":15570,"low":14324,"close":15430,"volume":257183,"rsi_14":57.12,"sma_20":15092.5,"sma_60":15256.0,"sma_120":12827.33},{"date":"2025-12-16","open":15331,"high":15440,"low":14553,"close":14643,"volume":178321,"rsi_14":47.05,"sma_20":15078.5,"sma_60":15266.33,"sma_120":12864.67},{"date":"2025-12-17","open":14653,"high":14872,"low":14474,"close":14653,"volume":81238,"rsi_14":47.46,"sma_20":15074.0,"sma_60":15274.0,"sma_120":12898.92},{"date":"2025-12-18","open":14334,"high":14643,"low":14254,"close":14474,"volume":68488,"rsi_14":41.64,"sma_20":15048.5,"sma_60":15224.67,"sma_120":12928.58},{"date":"2025-12-19","open":14553,"high":14683,"low":14105,"close":14374,"volume":66934,"rsi_14":39.64,"sma_20":15101.0,"sma_60":15160.0,"sma_120":12955.92},{"date":"2025-12-22","open":14653,"high":15042,"low":14493,"close":14882,"volume":116424,"rsi_14":53.01,"sma_20":15148.5,"sma_60":15126.67,"sma_120":12990.0},{"date":"2025-12-23","open":14892,"high":15042,"low":14374,"close":14553,"volume":95424,"rsi_14":44.44,"sma_20":15143.5,"sma_60":15116.67,"sma_120":13023.75},{"date":"2025-12-24","open":14553,"high":14573,"low":13955,"close":14005,"volume":142990,"rsi_14":30.67,"sma_20":15094.0,"sma_60":15095.0,"sma_120":13054.42},{"date":"2025-12-26","open":14085,"high":14613,"low":14015,"close":14454,"volume":119183,"rsi_14":38.2,"sma_20":15069.0,"sma_60":15092.0,"sma_120":13089.0},{"date":"2025-12-29","open":14703,"high":15520,"low":14703,"close":14952,"volume":256340,"rsi_14":45.64,"sma_20":15046.0,"sma_60":15106.83,"sma_120":13124.83},{"date":"2025-12-30","open":14952,"high":15391,"low":14802,"close":15072,"volume":302569,"rsi_14":47.03,"sma_20":15023.0,"sma_60":15113.0,"sma_120":13163.83},{"date":"2026-01-02","open":15251,"high":16647,"low":14882,"close":16088,"volume":689388,"rsi_14":55.26,"sma_20":15099.0,"sma_60":15128.67,"sma_120":13212.42},{"date":"2026-01-05","open":16517,"high":17045,"low":16039,"close":16906,"volume":665769,"rsi_14":58.33,"sma_20":15189.5,"sma_60":15157.5,"sma_120":13268.17},{"date":"2026-01-06","open":16906,"high":17813,"low":16676,"close":17623,"volume":1051440,"rsi_14":70.72,"sma_20":15279.0,"sma_60":15188.5,"sma_120":13330.67},{"date":"2026-01-07","open":17942,"high":18122,"low":16457,"close":16746,"volume":688937,"rsi_14":59.46,"sma_20":15335.0,"sma_60":15199.33,"sma_120":13385.92},{"date":"2026-01-08","open":16976,"high":17783,"low":16886,"close":16946,"volume":694603,"rsi_14":68.08,"sma_20":15412.0,"sma_60":15221.83,"sma_120":13442.5},{"date":"2026-01-09","open":16956,"high":16956,"low":16168,"close":16318,"volume":288165,"rsi_14":61.91,"sma_20":15458.5,"sma_60":15253.0,"sma_120":13494.92},{"date":"2026-01-12","open":16348,"high":16547,"low":15749,"close":16029,"volume":364570,"rsi_14":60.96,"sma_20":15489.0,"sma_60":15273.17,"sma_120":13543.08},{"date":"2026-01-13","open":16039,"high":16288,"low":15490,"close":15739,"volume":236562,"rsi_14":59.37,"sma_20":15487.5,"sma_60":15295.0,"sma_120":13588.83},{"date":"2026-01-14","open":15739,"high":16417,"low":15550,"close":16357,"volume":329370,"rsi_14":59.97,"sma_20":15562.0,"sma_60":15332.17,"sma_120":13638.5},{"date":"2026-01-15","open":16328,"high":16587,"low":16148,"close":16467,"volume":262717,"rsi_14":63.33,"sma_20":15614.0,"sma_60":15357.5,"sma_120":13690.5},{"date":"2026-01-16","open":16666,"high":16686,"low":16188,"close":16248,"volume":169018,"rsi_14":64.02,"sma_20":15774.5,"sma_60":15413.0,"sma_120":13740.67},{"date":"2026-01-19","open":15949,"high":16318,"low":15700,"close":16058,"volume":175320,"rsi_14":59.08,"sma_20":15854.0,"sma_60":15427.67,"sma_120":13790.67},{"date":"2026-01-20","open":15949,"high":16138,"low":15411,"close":15949,"volume":196516,"rsi_14":57.21,"sma_20":15933.0,"sma_60":15426.83,"sma_120":13840.0},{"date":"2026-01-21","open":15580,"high":17564,"low":15111,"close":17294,"volume":884079,"rsi_14":59.41,"sma_20":16054.0,"sma_60":15457.0,"sma_120":13900.83},{"date":"2026-01-22","open":17643,"high":18690,"low":16517,"close":18281,"volume":1620007,"rsi_14":60.45,"sma_20":16241.0,"sma_60":15511.67,"sma_120":13970.33},{"date":"2026-01-23","open":18281,"high":18431,"low":17544,"close":18092,"volume":644997,"rsi_14":53.87,"sma_20":16446.0,"sma_60":15540.83,"sma_120":14034.92},{"date":"2026-01-26","open":18092,"high":21431,"low":17693,"close":20833,"volume":2207107,"rsi_14":75.82,"sma_20":16766.0,"sma_60":15622.33,"sma_120":14123.92},{"date":"2026-01-27","open":20783,"high":22926,"low":20036,"close":22229,"volume":1029549,"rsi_14":78.99,"sma_20":17131.0,"sma_60":15726.67,"sma_120":14223.75},{"date":"2026-01-28","open":23076,"high":23225,"low":21531,"close":22877,"volume":1040150,"rsi_14":85.92,"sma_20":17522.5,"sma_60":15850.33,"sma_120":14329.42},{"date":"2026-01-29","open":23475,"high":23624,"low":21132,"close":23425,"volume":1025164,"rsi_14":89.38,"sma_20":17890.5,"sma_60":15990.17,"sma_120":14442.83},{"date":"2026-01-30","open":24222,"high":26615,"low":23923,"close":24422,"volume":1373493,"rsi_14":92.99,"sma_20":18267.5,"sma_60":16154.67,"sma_120":14564.17},{"date":"2026-02-02","open":23923,"high":25767,"low":23475,"close":24471,"volume":657154,"rsi_14":92.57,"sma_20":18611.0,"sma_60":16312.0,"sma_120":14685.25},{"date":"2026-02-03","open":25418,"high":29406,"low":25418,"close":28259,"volume":1970757,"rsi_14":94.64,"sma_20":19188.5,"sma_60":16544.5,"sma_120":14837.75},{"date":"2026-02-04","open":28010,"high":28409,"low":26216,"close":26664,"volume":402493,"rsi_14":85.71,"sma_20":19676.0,"sma_60":16718.67,"sma_120":14974.92},{"date":"2026-02-05","open":25817,"high":28508,"low":25618,"close":27462,"volume":551330,"rsi_14":86.45,"sma_20":20235.0,"sma_60":16930.5,"sma_120":15117.58},{"date":"2026-02-06","open":26664,"high":29705,"low":24422,"close":28010,"volume":777986,"rsi_14":87.97,"sma_20":20836.0,"sma_60":17142.0,"sma_120":15264.67},{"date":"2026-02-09","open":29754,"high":30253,"low":27412,"close":28209,"volume":489011,"rsi_14":88.73,"sma_20":21461.5,"sma_60":17354.17,"sma_120":15414.67},{"date":"2026-02-10","open":31947,"high":34390,"low":26963,"close":27960,"volume":1607332,"rsi_14":86.2,"sma_20":22043.5,"sma_60":17555.0,"sma_120":15560.58},{"date":"2026-02-11","open":28309,"high":28558,"low":26565,"close":27462,"volume":418632,"rsi_14":82.23,"sma_20":22595.0,"sma_60":17757.17,"sma_120":15704.08},{"date":"2026-02-12","open":29455,"high":30901,"low":27910,"close":27960,"volume":619250,"rsi_14":83.9,"sma_20":23182.5,"sma_60":17963.0,"sma_120":15854.5},{"date":"2026-02-13","open":28010,"high":28957,"low":27262,"close":27562,"volume":246753,"rsi_14":77.55,"sma_20":23750.0,"sma_60":18174.33,"sma_120":16002.92},{"date":"2026-02-19","open":28907,"high":30801,"low":28907,"close":29754,"volume":505260,"rsi_14":78.93,"sma_20":24437.0,"sma_60":18425.33,"sma_120":16172.92},{"date":"2026-02-20","open":29306,"high":30701,"low":28259,"close":29505,"volume":299815,"rsi_14":76.28,"sma_20":25117.0,"sma_60":18668.17,"sma_120":16341.58},{"date":"2026-02-23","open":30402,"high":32845,"low":30353,"close":30801,"volume":767172,"rsi_14":77.61,"sma_20":25794.5,"sma_60":18960.33,"sma_120":16520.25},{"date":"2026-02-24","open":30851,"high":34390,"low":29854,"close":32994,"volume":747088,"rsi_14":79.45,"sma_20":26532.5,"sma_60":19279.0,"sma_120":16715.25},{"date":"2026-02-25","open":33542,"high":33542,"low":30801,"close":31150,"volume":512690,"rsi_14":70.43,"sma_20":27187.5,"sma_60":19554.83,"sma_120":16894.83},{"date":"2026-02-26","open":32900,"high":33350,"low":31200,"close":33250,"volume":420528,"rsi_14":66.78,"sma_20":27805.0,"sma_60":19880.0,"sma_120":17145.08},{"date":"2026-02-27","open":31750,"high":33250,"low":30950,"close":31050,"volume":337536,"rsi_14":64.14,"sma_20":28242.5,"sma_60":20125.83,"sma_120":17268.0},{"date":"2026-03-03","open":29700,"high":31500,"low":28700,"close":29000,"volume":608547,"rsi_14":54.41,"sma_20":28545.0,"sma_60":20351.5,"sma_120":17427.33},{"date":"2026-03-04","open":28000,"high":28950,"low":24250,"close":24500,"volume":624111,"rsi_14":41.18,"sma_20":28595.0,"sma_60":20500.17,"sma_120":17550.17},{"date":"2026-03-05","open":29200,"high":31700,"low":26350,"close":30400,"volume":797891,"rsi_14":54.02,"sma_20":28890.0,"sma_60":20763.17,"sma_120":17721.92},{"date":"2026-03-06","open":30650,"high":31600,"low":29000,"close":30850,"volume":415615,"rsi_14":55.32,"sma_20":29205.0,"sma_60":21024.83,"sma_120":17897.5},{"date":"2026-03-09","open":28600,"high":28850,"low":26000,"close":27300,"volume":482816,"rsi_14":49.57,"sma_20":29152.5,"sma_60":21215.0,"sma_120":18040.5},{"date":"2026-03-10","open":29650,"high":30750,"low":28100,"close":29800,"volume":415736,"rsi_14":52.79,"sma_20":29305.0,"sma_60":21450.33,"sma_120":18198.67},{"date":"2026-03-11","open":30400,"high":32450,"low":29100,"close":30200,"volume":571737,"rsi_14":54.07,"sma_20":29437.5,"sma_60":21696.0,"sma_120":18359.58},{"date":"2026-03-12","open":29600,"high":30750,"low":29500,"close":29900,"volume":192808,"rsi_14":50.08,"sma_20":29527.5,"sma_60":21937.0,"sma_120":18512.83},{"date":"2026-03-13","open":29000,"high":30700,"low":28600,"close":29750,"volume":243536,"rsi_14":50.26,"sma_20":29600.0,"sma_60":22175.0,"sma_120":18663.08},{"date":"2026-03-16","open":30100,"high":31950,"low":29500,"close":31050,"volume":382356,"rsi_14":50.26,"sma_20":29750.0,"sma_60":22451.83,"sma_120":18841.58},{"date":"2026-03-17","open":32050,"high":32200,"low":30250,"close":30550,"volume":376119,"rsi_14":45.39,"sma_20":29900.0,"sma_60":22689.33,"sma_120":18960.33},{"date":"2026-03-18","open":31100,"high":31900,"low":30700,"close":31850,"volume":418021,"rsi_14":51.11,"sma_20":30090.0,"sma_60":22962.17,"sma_120":19109.08},{"date":"2026-03-19","open":31100,"high":32700,"low":30900,"close":31750,"volume":461092,"rsi_14":47.02,"sma_20":30295.0,"sma_60":23246.5,"sma_120":19256.42},{"date":"2026-03-20","open":31800,"high":32250,"low":30750,"close":31250,"volume":296441,"rsi_14":50.43,"sma_20":30365.0,"sma_60":23522.33,"sma_120":19398.17},{"date":"2026-03-23","open":29650,"high":30300,"low":28000,"close":28500,"volume":376666,"rsi_14":48.97,"sma_20":30310.0,"sma_60":23755.33,"sma_120":19490.0},{"date":"2026-03-24","open":30200,"high":31500,"low":28750,"close":29500,"volume":359008,"rsi_14":62.08,"sma_20":30240.0,"sma_60":24006.67,"sma_120":19583.33},{"date":"2026-03-25","open":29900,"high":31800,"low":29800,"close":31150,"volume":234536,"rsi_14":52.28,"sma_20":30142.5,"sma_60":24277.0,"sma_120":19701.83},{"date":"2026-03-26","open":30900,"high":30900,"low":27900,"close":28200,"volume":363187,"rsi_14":43.01,"sma_20":29990.0,"sma_60":24503.67,"sma_120":19810.17},{"date":"2026-03-27","open":27400,"high":28900,"low":26950,"close":28200,"volume":283832,"rsi_14":52.92,"sma_20":29737.5,"sma_60":24739.5,"sma_120":19917.25},{"date":"2026-03-30","open":26700,"high":26900,"low":25950,"close":26400,"volume":180297,"rsi_14":38.44,"sma_20":29505.0,"sma_60":24937.83,"sma_120":20014.92},{"date":"2026-03-31","open":25700,"high":26900,"low":25050,"close":25500,"volume":173579,"rsi_14":34.54,"sma_20":29330.0,"sma_60":25112.83,"sma_120":20109.83},{"date":"2026-04-01","open":27300,"high":28450,"low":26800,"close":27900,"volume":153245,"rsi_14":44.22,"sma_20":29500.0,"sma_60":25325.83,"sma_120":20219.42},{"date":"2026-04-02","open":28200,"high":28400,"low":25100,"close":25750,"volume":197930,"rsi_14":39.64,"sma_20":29267.5,"sma_60":25486.0,"sma_120":20307.33},{"date":"2026-04-03","open":26550,"high":27300,"low":25450,"close":25750,"volume":128920,"rsi_14":35.28,"sma_20":29012.5,"sma_60":25632.5,"sma_120":20395.0},{"date":"2026-04-06","open":25800,"high":27000,"low":24700,"close":25100,"volume":145132,"rsi_14":34.99,"sma_20":28902.5,"sma_60":25756.17,"sma_120":20472.33},{"date":"2026-04-07","open":26050,"high":26300,"low":24650,"close":25400,"volume":117676,"rsi_14":31.2,"sma_20":28682.5,"sma_60":25899.5,"sma_120":20549.42},{"date":"2026-04-08","open":27300,"high":27500,"low":26350,"close":27400,"volume":205782,"rsi_14":38.58,"sma_20":28542.5,"sma_60":26072.83,"sma_120":20647.33},{"date":"2026-04-09","open":27250,"high":27450,"low":25850,"close":25950,"volume":148679,"rsi_14":36.75,"sma_20":28345.0,"sma_60":26232.5,"sma_120":20742.75},{"date":"2026-04-10","open":26700,"high":28350,"low":26300,"close":26800,"volume":234144,"rsi_14":45.3,"sma_20":28197.5,"sma_60":26411.17,"sma_120":20842.17},{"date":"2026-04-13","open":26000,"high":29150,"low":25900,"close":27750,"volume":277875,"rsi_14":45.15,"sma_20":28032.5,"sma_60":26610.5,"sma_120":20952.75},{"date":"2026-04-14","open":29000,"high":31700,"low":28450,"close":30550,"volume":505482,"rsi_14":48.44,"sma_20":28032.5,"sma_60":26846.17,"sma_120":21089.17},{"date":"2026-04-15","open":32500,"high":34200,"low":31200,"close":32100,"volume":755458,"rsi_14":60.96,"sma_20":28045.0,"sma_60":27105.83,"sma_120":21231.67},{"date":"2026-04-16","open":32100,"high":32100,"low":30450,"close":31800,"volume":257581,"rsi_14":59.94,"sma_20":28047.5,"sma_60":27364.17,"sma_120":21374.25},{"date":"2026-04-17","open":31850,"high":32950,"low":30800,"close":32200,"volume":181798,"rsi_14":67.37,"sma_20":28095.0,"sma_60":27632.33,"sma_120":21521.08},{"date":"2026-04-20","open":32000,"high":33400,"low":31400,"close":32300,"volume":251339,"rsi_14":71.38,"sma_20":28285.0,"sma_60":27904.0,"sma_120":21663.33},{"date":"2026-04-21","open":32600,"high":34300,"low":32400,"close":32950,"volume":281494,"rsi_14":67.84,"sma_20":28457.5,"sma_60":28164.0,"sma_120":21804.17},{"date":"2026-04-22","open":33550,"high":34300,"low":32000,"close":34300,"volume":233648,"rsi_14":82.02,"sma_20":28615.0,"sma_60":28430.0,"sma_120":21960.5},{"date":"2026-04-23","open":34800,"high":35800,"low":32750,"close":33900,"volume":445229,"rsi_14":79.64,"sma_20":28900.0,"sma_60":28692.5,"sma_120":22117.5},{"date":"2026-04-24","open":34500,"high":36000,"low":33250,"close":35500,"volume":451081,"rsi_14":85.37,"sma_20":29265.0,"sma_60":28935.83,"sma_120":22276.67},{"date":"2026-04-27","open":36100,"high":36200,"low":34350,"close":35000,"volume":282899,"rsi_14":82.21,"sma_20":29695.0,"sma_60":29147.5,"sma_120":22434.92},{"date":"2026-04-28","open":35400,"high":38900,"low":34750,"close":35600,"volume":857663,"rsi_14":80.37,"sma_20":30200.0,"sma_60":29358.33,"sma_120":22597.92},{"date":"2026-04-29","open":35000,"high":38650,"low":34300,"close":37450,"volume":586904,"rsi_14":91.37,"sma_20":30677.5,"sma_60":29590.83,"sma_120":22790.5},{"date":"2026-04-30","open":37800,"high":38500,"low":36550,"close":36700,"volume":293110,"rsi_14":80.6,"sma_20":32445.0,"sma_60":28781.67,"sma_120":29522.5},{"date":"2026-05-04","open":37800,"high":39800,"low":37800,"close":38450,"volume":347300,"rsi_14":86.64,"sma_20":31860.0,"sma_60":30025.83,"sma_120":23159.0},{"date":"2026-05-06","open":40800,"high":41700,"low":38250,"close":40750,"volume":681329,"rsi_14":86.17,"sma_20":32642.5,"sma_60":30232.5,"sma_120":23372.67},{"date":"2026-05-07","open":41050,"high":41050,"low":36250,"close":38050,"volume":482609,"rsi_14":69.51,"sma_20":33275.0,"sma_60":30420.83,"sma_120":23569.75},{"date":"2026-05-08","open":37050,"high":38450,"low":36500,"close":37550,"volume":242254,"rsi_14":68.61,"sma_20":33782.5,"sma_60":30587.5,"sma_120":23759.0},{"date":"2026-05-11","open":39450,"high":39500,"low":36500,"close":37650,"volume":290470,"rsi_14":67.99,"sma_20":34367.5,"sma_60":30746.67,"sma_120":23944.33},{"date":"2026-05-12","open":37850,"high":38350,"low":32800,"close":34250,"volume":552464,"rsi_14":55.28,"sma_20":34740.0,"sma_60":30845.83,"sma_120":24100.0},{"date":"2026-05-13","open":33750,"high":34500,"low":30800,"close":33650,"volume":253816,"rsi_14":51.9,"sma_20":35035.0,"sma_60":30939.17,"sma_120":24247.08},{"date":"2026-05-14","open":33600,"high":33600,"low":31500,"close":32400,"volume":270637,"rsi_14":44.81,"sma_20":35127.5,"sma_60":31020.0,"sma_120":24388.58},{"date":"2026-05-15","open":32600,"high":33350,"low":28300,"close":28900,"volume":471223,"rsi_14":38.32,"sma_20":34967.5,"sma_60":31034.17,"sma_120":24498.58},{"date":"2026-05-18","open":28800,"high":29600,"low":26450,"close":29150,"volume":407593,"rsi_14":34.16,"sma_20":34835.0,"sma_60":31059.17,"sma_120":24616.75},{"date":"2026-05-19","open":29150,"high":29500,"low":26850,"close":28650,"volume":256277,"rsi_14":34.16,"sma_20":34657.5,"sma_60":31039.17,"sma_120":24732.25},{"date":"2026-05-20","open":28900,"high":30650,"low":27900,"close":29600,"volume":341363,"rsi_14":35.29,"sma_20":34522.5,"sma_60":31039.17,"sma_120":24853.67},{"date":"2026-05-21","open":30400,"high":32050,"low":30300,"close":31500,"volume":259847,"rsi_14":35.45,"sma_20":34450.0,"sma_60":31049.17,"sma_120":25004.75},{"date":"2026-05-22","open":32200,"high":37550,"low":32000,"close":35300,"volume":529194,"rsi_14":47.02,"sma_20":34500.0,"sma_60":31085.83,"sma_120":25182.42},{"date":"2026-05-26","open":35700,"high":38000,"low":34450,"close":34750,"volume":302380,"rsi_14":41.7,"sma_20":34542.5,"sma_60":31144.17,"sma_120":25349.5},{"date":"2026-05-27","open":34800,"high":36450,"low":32000,"close":33850,"volume":314604,"rsi_14":33.49,"sma_20":34460.0,"sma_60":31154.17,"sma_120":25506.25},{"date":"2026-05-28","open":33700,"high":33750,"low":29250,"close":30000,"volume":465586,"rsi_14":31.75,"sma_20":34210.0,"sma_60":31136.67,"sma_120":25631.25},{"date":"2026-05-29","open":30950,"high":31000,"low":27850,"close":29200,"volume":284838,"rsi_14":31.32,"sma_20":33890.0,"sma_60":31140.0,"sma_120":25745.75},{"date":"2026-06-01","open":29200,"high":29400,"low":27200,"close":28450,"volume":411118,"rsi_14":30.0,"sma_20":33440.0,"sma_60":31205.83,"sma_120":25853.0},{"date":"2026-06-02","open":28450,"high":29200,"low":26500,"close":28000,"volume":279476,"rsi_14":34.41,"sma_20":33005.0,"sma_60":31165.83,"sma_120":25964.5},{"date":"2026-06-04","open":28250,"high":32000,"low":28250,"close":29700,"volume":473965,"rsi_14":40.66,"sma_20":32567.5,"sma_60":31146.67,"sma_120":26085.75},{"date":"2026-06-05","open":28150,"high":28400,"low":24700,"close":25250,"volume":446860,"rsi_14":35.32,"sma_20":31792.5,"sma_60":31112.5,"sma_120":26163.75},{"date":"2026-06-08","open":22300,"high":24350,"low":22100,"close":23300,"volume":257657,"rsi_14":37.72,"sma_20":31055.0,"sma_60":31004.17,"sma_120":26227.25},{"date":"2026-06-09","open":24650,"high":26400,"low":23750,"close":26350,"volume":276713,"rsi_14":44.53,"sma_20":30495.0,"sma_60":30940.0,"sma_120":26318.0},{"date":"2026-06-10","open":25650,"high":27000,"low":24400,"close":25100,"volume":202093,"rsi_14":43.26,"sma_20":29867.5,"sma_60":30860.0,"sma_120":26398.5},{"date":"2026-06-11","open":24300,"high":28800,"low":24100,"close":27650,"volume":273143,"rsi_14":46.51,"sma_20":29537.5,"sma_60":30825.0,"sma_120":26500.0},{"date":"2026-06-12","open":29000,"high":33750,"low":28500,"close":30800,"volume":392567,"rsi_14":48.8,"sma_20":29395.0,"sma_60":30820.83,"sma_120":26624.83},{"date":"2026-06-15","open":31400,"high":32400,"low":28400,"close":28700,"volume":244937,"rsi_14":38.0,"sma_20":29210.0,"sma_60":30790.0,"sma_120":26739.67},{"date":"2026-06-16","open":28700,"high":29450,"low":26350,"close":26500,"volume":312244,"rsi_14":35.85,"sma_20":29090.0,"sma_60":30700.83,"sma_120":26831.5},{"date":"2026-06-17","open":26550,"high":27700,"low":26250,"close":26550,"volume":161699,"rsi_14":53.99,"sma_20":27227.5,"sma_60":30317.5,"sma_120":27528.5},{"date":"2026-06-18","open":28400,"high":28700,"low":25050,"close":25850,"volume":288135,"rsi_14":41.75,"sma_20":28820.0,"sma_60":30524.17,"sma_120":27023.25},{"date":"2026-06-19","open":25800,"high":25800,"low":23250,"close":23950,"volume":311220,"rsi_14":40.0,"sma_20":28537.5,"sma_60":30448.33,"sma_120":27101.83},{"date":"2026-06-22","open":23000,"high":25000,"low":22100,"close":23200,"volume":492242,"rsi_14":40.0,"sma_20":28122.5,"sma_60":30343.33,"sma_120":27175.0},{"date":"2026-06-23","open":23000,"high":23000,"low":20200,"close":20250,"volume":487162,"rsi_14":36.52,"sma_20":27370.0,"sma_60":30161.67,"sma_120":27219.33},{"date":"2026-06-24","open":20550,"high":21300,"low":19600,"close":20200,"volume":302612,"rsi_14":32.47,"sma_20":26642.5,"sma_60":30028.33,"sma_120":27266.0},{"date":"2026-06-25","open":20950,"high":21150,"low":19400,"close":19600,"volume":157738,"rsi_14":37.85,"sma_20":25930.0,"sma_60":29885.0,"sma_120":27312.25},{"date":"2026-06-26","open":19600,"high":19690,"low":17650,"close":18650,"volume":253798,"rsi_14":39.55,"sma_20":25362.5,"sma_60":29755.83,"sma_120":27346.83},{"date":"2026-06-29","open":18920,"high":20200,"low":18440,"close":19990,"volume":109923,"rsi_14":34.52,"sma_20":24902.0,"sma_60":29664.0,"sma_120":27388.42},{"date":"2026-06-30","open":20200,"high":21300,"low":19410,"close":19800,"volume":170185,"rsi_14":36.4,"sma_20":24469.5,"sma_60":29529.0,"sma_120":27427.42},{"date":"2026-07-01","open":19860,"high":23100,"low":19330,"close":21600,"volume":284175,"rsi_14":33.85,"sma_20":24149.5,"sma_60":29459.83,"sma_120":27472.92},{"date":"2026-07-02","open":20400,"high":20800,"low":18060,"close":18190,"volume":264453,"rsi_14":16.8,"sma_20":23574.0,"sma_60":29333.83,"sma_120":27483.17},{"date":"2026-07-03","open":18350,"high":18580,"low":16580,"close":18440,"volume":150773,"rsi_14":20.07,"sma_20":23233.5,"sma_60":29222.83,"sma_120":27489.5},{"date":"2026-07-06","open":18980,"high":18980,"low":16910,"close":17360,"volume":101261,"rsi_14":21.47,"sma_20":22936.5,"sma_60":29088.83,"sma_120":27494.17},{"date":"2026-07-07","open":16960,"high":17810,"low":16150,"close":16700,"volume":144932,"rsi_14":20.38,"sma_20":22454.0,"sma_60":28910.5,"sma_120":27491.67},{"date":"2026-07-08","open":16050,"high":16670,"low":14510,"close":14800,"volume":289209,"rsi_14":19.01,"sma_20":21939.0,"sma_60":28724.67,"sma_120":27478.58},{"date":"2026-07-09","open":14940,"high":15700,"low":14500,"close":15270,"volume":185070,"rsi_14":23.54,"sma_20":21320.0,"sma_60":28532.5,"sma_120":27471.83},{"date":"2026-07-10","open":15710,"high":19850,"low":15710,"close":17610,"volume":1493105,"rsi_14":34.46,"sma_20":20660.5,"sma_60":28363.5,"sma_120":27487.0},{"date":"2026-07-13","open":17720,"high":18770,"low":16170,"close":16180,"volume":501629,"rsi_14":37.64,"sma_20":20034.5,"sma_60":28124.0,"sma_120":27485.08},{"date":"2026-07-14","open":16130,"high":16770,"low":14800,"close":15750,"volume":359571,"rsi_14":36.8,"sma_20":19497.0,"sma_60":27851.5,"sma_120":27478.67},{"date":"2026-07-15","open":16500,"high":18620,"low":16460,"close":18260,"volume":503318,"rsi_14":46.43,"sma_20":19082.5,"sma_60":27625.83,"sma_120":27495.0},{"date":"2026-07-16","open":17500,"high":17870,"low":16250,"close":16470,"volume":276484,"rsi_14":44.44,"sma_20":18613.5,"sma_60":27363.67,"sma_120":27498.0},{"date":"2026-07-20","open":15810,"high":16380,"low":14800,"close":15060,"volume":251171,"rsi_14":37.47,"sma_20":18169.0,"sma_60":27076.33,"sma_120":27490.17},{"date":"2026-07-21","open":14730,"high":15750,"low":14400,"close":15310,"volume":149672,"rsi_14":38.62,"sma_20":17774.5,"sma_60":26782.33,"sma_120":27473.17},{"date":"2026-07-22","open":16000,"high":16500,"low":15030,"close":15030,"volume":156275,"rsi_14":31.96,"sma_20":17513.5,"sma_60":26461.17,"sma_120":27445.58},{"date":"2026-07-23","open":15300,"high":15970,"low":14900,"close":15680,"volume":190539,"rsi_14":41.88,"sma_20":17287.5,"sma_60":26157.5,"sma_120":27425.0},{"date":"2026-07-24","open":15600,"high":15600,"low":14050,"close":14140,"volume":151344,"rsi_14":37.16,"sma_20":17014.5,"sma_60":25801.5,"sma_120":27368.67},{"date":"2026-07-27","open":14440,"high":15080,"low":14080,"close":14400,"volume":112919,"rsi_14":40.7,"sma_20":16802.0,"sma_60":25458.17,"sma_120":27302.83},{"date":"2026-07-28","open":13560,"high":13590,"low":12340,"close":12600,"volume":190324,"rsi_14":37.98,"sma_20":16432.5,"sma_60":25074.83,"sma_120":27216.58},{"date":"2026-07-29","open":12630,"high":12980,"low":10110,"close":11000,"volume":351645,"rsi_14":38.66,"sma_20":15992.5,"sma_60":24634.0,"sma_120":27112.42},{"date":"2026-07-30","open":10500,"high":11780,"low":10500,"close":10960,"volume":176497,"rsi_14":36.8,"sma_20":15460.5,"sma_60":24205.0,"sma_120":26999.58},{"date":"2026-07-31","open":12000,"high":13290,"low":11680,"close":13090,"volume":434152,"rsi_14":35.98,"sma_20":15205.5,"sma_60":23782.33,"sma_120":26904.08},{"date":"2026-08-03","open":12750,"high":13900,"low":12580,"close":13270,"volume":144461,"rsi_14":40.22,"sma_20":14947.0,"sma_60":23324.33,"sma_120":26778.42},{"date":"2026-08-04","open":13400,"high":14590,"low":13260,"close":14450,"volume":197917,"rsi_14":45.84,"sma_20":14801.5,"sma_60":22931.0,"sma_120":26675.92},{"date":"2026-08-05","open":15080,"high":16400,"low":14700,"close":16100,"volume":230724,"rsi_14":42.68,"sma_20":14771.5,"sma_60":22573.5,"sma_120":26580.5},{"date":"2026-08-06","open":15950,"high":16330,"low":15380,"close":15810,"volume":136962,"rsi_14":47.51,"sma_20":14822.0,"sma_60":22209.5,"sma_120":26478.08},{"date":"2026-08-07","open":16120,"high":16670,"low":14940,"close":15350,"volume":129517,"rsi_14":51.18,"sma_20":14826.0,"sma_60":21894.5,"sma_120":26370.17},{"date":"2026-08-10","open":15600,"high":16790,"low":15510,"close":16650,"volume":147210,"rsi_14":55.01,"sma_20":14778.0,"sma_60":21611.17,"sma_120":26275.17},{"date":"2026-08-11","open":16470,"high":18660,"low":16160,"close":18170,"volume":275955,"rsi_14":60.75,"sma_20":14877.5,"sma_60":21374.0,"sma_120":26197.0},{"date":"2026-08-12","open":18500,"high":19260,"low":18100,"close":19020,"volume":248851,"rsi_14":61.28,"sma_20":15041.0,"sma_60":21209.33,"sma_120":26121.75},{"date":"2026-08-13","open":19300,"high":19980,"low":18790,"close":19890,"volume":177594,"rsi_14":70.35,"sma_20":15122.5,"sma_60":21055.0,"sma_120":26057.08},{"date":"2026-08-14","open":20500,"high":21650,"low":19550,"close":21200,"volume":426073,"rsi_14":72.4,"sma_20":15359.0,"sma_60":20930.83,"sma_120":25985.0},{"date":"2026-08-18","open":21800,"high":25000,"low":21550,"close":23100,"volume":563024,"rsi_14":84.36,"sma_20":15761.0,"sma_60":20822.5,"sma_120":25930.83},{"date":"2026-08-19","open":22100,"high":23850,"low":21700,"close":23100,"volume":350519,"rsi_14":94.23,"sma_20":16150.5,"sma_60":20682.5,"sma_120":25865.83},{"date":"2026-08-20","open":23300,"high":24000,"low":22150,"close":22800,"volume":239808,"rsi_14":92.47,"sma_20":16539.0,"sma_60":20474.17,"sma_120":25780.0},{"date":"2026-08-21","open":22000,"high":22900,"low":20850,"close":21300,"volume":247156,"rsi_14":80.84,"sma_20":16820.0,"sma_60":20250.0,"sma_120":25697.08},{"date":"2026-08-24","open":21050,"high":21450,"low":19980,"close":20400,"volume":145605,"rsi_14":75.41,"sma_20":17133.0,"sma_60":20025.83,"sma_120":25590.0},{"date":"2026-08-25","open":19900,"high":24950,"low":19810,"close":24600,"volume":499935,"rsi_14":79.77,"sma_20":17643.0,"sma_60":19935.83,"sma_120":25536.25},{"date":"2026-08-26","open":24600,"high":26850,"low":23750,"close":26550,"volume":492372,"rsi_14":80.12,"sma_20":18340.5,"sma_60":19891.67,"sma_120":25515.83},{"date":"2026-08-27","open":26750,"high":27100,"low":25600,"close":26150,"volume":235370,"rsi_14":79.61,"sma_20":19098.0,"sma_60":19853.33,"sma_120":25529.58},{"date":"2026-08-28","open":25600,"high":26800,"low":25550,"close":25900,"volume":117747,"rsi_14":80.58,"sma_20":19845.0,"sma_60":19818.33,"sma_120":25492.08},{"date":"2026-08-31","open":25550,"high":25550,"low":23000,"close":24000,"volume":268326,"rsi_14":70.59,"sma_20":20390.5,"sma_60":19723.33,"sma_120":25435.0},{"date":"2026-09-01","open":24400,"high":28050,"low":23850,"close":27800,"volume":586895,"rsi_14":73.92,"sma_20":21117.0,"sma_60":19765.83,"sma_120":25439.17},{"date":"2026-09-02","open":26600,"high":31500,"low":26350,"close":31050,"volume":1019544,"rsi_14":76.7,"sma_20":21947.0,"sma_60":19895.0,"sma_120":25449.58},{"date":"2026-09-03","open":31400,"high":32000,"low":29450,"close":30300,"volume":360355,"rsi_14":73.23,"sma_20":22657.0,"sma_60":19960.83,"sma_120":25450.42},{"date":"2026-09-04","open":30300,"high":32800,"low":30100,"close":32650,"volume":468064,"rsi_14":74.41,"sma_20":23499.0,"sma_60":20086.67,"sma_120":25473.33},{"date":"2026-09-07","open":32650,"high":32700,"low":29650,"close":30500,"volume":304097,"rsi_14":65.61,"sma_20":24256.5,"sma_60":20134.17,"sma_120":25479.58},{"date":"2026-09-08","open":30600,"high":30600,"low":26300,"close":27000,"volume":425631,"rsi_14":57.17,"sma_20":24774.0,"sma_60":20070.83,"sma_120":25445.83},{"date":"2026-09-09","open":27000,"high":28450,"low":26500,"close":27100,"volume":192842,"rsi_14":57.96,"sma_20":25220.5,"sma_60":20044.17,"sma_120":25417.08},{"date":"2026-09-10","open":26800,"high":30050,"low":26000,"close":29150,"volume":315350,"rsi_14":64.25,"sma_20":25727.0,"sma_60":20088.33,"sma_120":25394.58},{"date":"2026-09-11","open":28500,"high":30400,"low":27750,"close":29550,"volume":136883,"rsi_14":66.91,"sma_20":26210.0,"sma_60":20138.33,"sma_120":25376.25},{"date":"2026-09-14","open":29100,"high":29700,"low":27600,"close":28800,"volume":155931,"rsi_14":58.9,"sma_20":26590.0,"sma_60":20187.5,"sma_120":25355.83},{"date":"2026-09-15","open":28050,"high":31650,"low":28050,"close":30500,"volume":232586,"rsi_14":58.46,"sma_20":26960.0,"sma_60":20296.67,"sma_120":25372.5},{"date":"2026-09-16","open":30200,"high":32150,"low":30000,"close":32000,"volume":178152,"rsi_14":61.96,"sma_20":27405.0,"sma_60":20443.33,"sma_120":25393.33},{"date":"2026-09-17","open":32100,"high":34200,"low":31900,"close":33700,"volume":259230,"rsi_14":65.06,"sma_20":27950.0,"sma_60":20667.5,"sma_120":25414.58},{"date":"2026-09-18","open":33750,"high":36650,"low":33750,"close":35400,"volume":251593,"rsi_14":72.18,"sma_20":28655.0,"sma_60":20920.83,"sma_120":25474.58},{"date":"2026-09-21","open":35400,"high":38550,"low":35300,"close":38150,"volume":387112,"rsi_14":70.99,"sma_20":29542.5,"sma_60":21230.0,"sma_120":25557.5},{"date":"2026-09-22","open":38150,"high":39000,"low":36300,"close":38000,"volume":281428,"rsi_14":66.13,"sma_20":30212.5,"sma_60":21552.5,"sma_120":25654.17},{"date":"2026-09-23","open":38050,"high":45600,"low":38050,"close":43300,"volume":1152464,"rsi_14":74.9,"sma_20":31050.0,"sma_60":21941.0,"sma_120":25802.5},{"date":"2026-09-28","open":43400,"high":47450,"low":42850,"close":46100,"volume":770120,"rsi_14":75.33,"sma_20":32047.5,"sma_60":22379.33,"sma_120":25954.17},{"date":"2026-09-29","open":46050,"high":48850,"low":45850,"close":48500,"volume":397743,"rsi_14":83.58,"sma_20":33177.5,"sma_60":22827.67,"sma_120":26143.75},{"date":"2026-09-30","open":48550,"high":49900,"low":47500,"close":48800,"volume":279857,"rsi_14":96.19,"sma_20":34417.5,"sma_60":23337.83,"sma_120":26335.83},{"date":"2026-10-01","open":48700,"high":54600,"low":48550,"close":53200,"volume":680348,"rsi_14":96.77,"sma_20":35687.5,"sma_60":23917.17,"sma_120":26570.0},{"date":"2026-10-02","open":53000,"high":54000,"low":50600,"close":53000,"volume":411932,"rsi_14":95.78,"sma_20":36785.0,"sma_60":24511.17,"sma_120":26800.0},{"date":"2026-10-06","open":52900,"high":54600,"low":51200,"close":54300,"volume":305302,"rsi_14":95.92,"sma_20":37985.0,"sma_60":25137.83,"sma_120":27024.17},{"date":"2026-10-07","open":53900,"high":54400,"low":50600,"close":52400,"volume":331527,"rsi_14":91.99,"sma_20":38972.5,"sma_60":25764.5,"sma_120":27244.58},{"date":"2026-10-08","open":53000,"high":54000,"low":51400,"close":52900,"volume":262307,"rsi_14":91.64,"sma_20":40092.5,"sma_60":26391.67,"sma_120":27462.08},{"date":"2026-10-12","open":52800,"high":59100,"low":52800,"close":57600,"volume":503943,"rsi_14":92.52,"sma_20":41622.5,"sma_60":27058.17,"sma_120":27710.83},{"date":"2026-10-13","open":54100,"high":59000,"low":52100,"close":57700,"volume":498809,"rsi_14":92.11,"sma_20":43152.5,"sma_60":27750.17,"sma_120":27937.08},{"date":"2026-10-14","open":57400,"high":57500,"low":48500,"close":50600,"volume":580217,"rsi_14":72.42,"sma_20":44225.0,"sma_60":28331.0,"sma_120":28091.25},{"date":"2026-10-15","open":46900,"high":47900,"low":37700,"close":44200,"volume":1165539,"rsi_14":58.06,"sma_20":44957.5,"sma_60":28763.33,"sma_120":28194.58},{"date":"2026-10-16","open":45550,"high":57000,"low":45450,"close":54100,"volume":787407,"rsi_14":67.02,"sma_20":46222.5,"sma_60":29390.5,"sma_120":28377.08},{"date":"2026-10-19","open":49200,"high":57500,"low":49000,"close":54200,"volume":570373,"rsi_14":62.95,"sma_20":47407.5,"sma_60":30042.83,"sma_120":28559.58},{"date":"2026-10-20","open":52200,"high":54000,"low":49600,"close":49900,"volume":297542,"rsi_14":54.36,"sma_20":48302.5,"sma_60":30619.33,"sma_120":28700.83},{"date":"2026-10-21","open":50600,"high":56500,"low":50500,"close":52700,"volume":379020,"rsi_14":54.77,"sma_20":49252.5,"sma_60":31247.17,"sma_120":28854.17},{"date":"2026-10-22","open":51400,"high":53900,"low":47050,"close":48950,"volume":242864,"rsi_14":50.16,"sma_20":49930.0,"sma_60":31801.67,"sma_120":28979.58},{"date":"2026-10-23","open":43057,"high":51300,"low":40655,"close":51300,"volume":355031,"rsi_14":47.91,"sma_20":50587.5,"sma_60":32421.0,"sma_120":29111.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":206.07,"pbr":1.16,"ttm_eps":null,"close":18311.0957},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.69,"ttm_eps":null,"close":12870.1973},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.56,"ttm_eps":null,"close":10486.0947},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":89.85,"pbr":0.58,"ttm_eps":null,"close":10775.4082},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.58,"ttm_eps":null,"close":10516.2402},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.83,"ttm_eps":null,"close":15151.3604},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.0,"pbr":0.73,"ttm_eps":null,"close":15071.6162},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.19,"pbr":1.23,"ttm_eps":null,"close":25500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.49,"pbr":0.92,"ttm_eps":null,"close":19800.0}],"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":"엑시콘","phase":"above-fold","symbol_resolved":true}