{"status":"ok","report":{"price_analysis":{"current":18170.0,"change_1d":-1.2,"change_7d":-1.2,"change_30d":3.1,"high_30d":18880.0,"low_30d":17170.0,"position_in_range":58.0,"support":17341.0,"resistance":18709.0},"summary":"네오위즈(095660)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 3931.84억. 현재가 18,170원, 전일 대비 -1.2%, 30일 +3.1%. PER 6.5배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 6.06만, 기관 순매수 7.74만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.5배입니다. ROE 3.2%입니다. 시가총액 3931.84억. 매출 4371.74억, 영업이익 460.60억.","grade":"C","comment":"PER 6.54배, ROE 3.18%","per":6.54,"pbr":0.68,"roe":3.18,"eps":2776.18,"revenue":437173744251.0,"operating_income":46059583854.0,"net_income":60066564275.0,"market_cap":393183500860,"profit_margin":13.74,"roa":2.73,"operating_margin":10.54,"gross_margin":null,"debt_ratio":0.1635443531013635,"total_assets":673993265020.0,"total_equity":579258765017.0,"total_debt":94734500003.0,"dividend_yield":1.3,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(80.55)가 시그널선(31.54)을 상회합니다(골든크로스). SMA20 18038, SMA60 18201 — 혼조세입니다. 볼린저밴드 17537~18540 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.95312499999999,"macd":80.55160877433809,"macd_signal":31.54488704865333,"sma_20":18038.5,"sma_60":18201.166666666668,"bb_upper":18540.148283162616,"bb_lower":17536.851716837384,"atr_14":572.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.06만, 기관 순매수 7.74만. 30일 누적: 외국인 -21.37만, 기관 21.39만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-60609.0,"institutional_flow":77368.0,"data":[{"date":"2026-10-23","foreign_net":-16801.0,"institution_net":17170.0,"retail_net":-369.0},{"date":"2026-10-22","foreign_net":-14865.0,"institution_net":14476.0,"retail_net":389.0},{"date":"2026-10-21","foreign_net":-9947.0,"institution_net":12885.0,"retail_net":-2938.0},{"date":"2026-10-20","foreign_net":-8778.0,"institution_net":13217.0,"retail_net":-4439.0},{"date":"2026-10-19","foreign_net":-10218.0,"institution_net":19620.0,"retail_net":-9402.0},{"date":"2026-10-16","foreign_net":-1174.0,"institution_net":14726.0,"retail_net":-13552.0},{"date":"2026-10-15","foreign_net":-4016.0,"institution_net":31023.0,"retail_net":-27007.0},{"date":"2026-10-14","foreign_net":7030.0,"institution_net":6612.0,"retail_net":-13642.0},{"date":"2026-10-13","foreign_net":-18969.0,"institution_net":19892.0,"retail_net":-923.0},{"date":"2026-10-12","foreign_net":-7076.0,"institution_net":10636.0,"retail_net":-3560.0},{"date":"2026-10-08","foreign_net":-12803.0,"institution_net":-2463.0,"retail_net":15266.0},{"date":"2026-10-07","foreign_net":-7105.0,"institution_net":6713.0,"retail_net":392.0},{"date":"2026-10-06","foreign_net":-6913.0,"institution_net":8780.0,"retail_net":-1867.0},{"date":"2026-10-02","foreign_net":-11997.0,"institution_net":4832.0,"retail_net":7165.0},{"date":"2026-10-01","foreign_net":-13232.0,"institution_net":17101.0,"retail_net":-3869.0},{"date":"2026-09-30","foreign_net":-20813.0,"institution_net":1240.0,"retail_net":19573.0},{"date":"2026-09-29","foreign_net":942.0,"institution_net":210.0,"retail_net":-1152.0},{"date":"2026-09-28","foreign_net":32.0,"institution_net":-42.0,"retail_net":10.0},{"date":"2026-09-23","foreign_net":-5816.0,"institution_net":575.0,"retail_net":5241.0},{"date":"2026-09-22","foreign_net":-3617.0,"institution_net":-8787.0,"retail_net":12404.0},{"date":"2026-09-21","foreign_net":-2460.0,"institution_net":2645.0,"retail_net":-185.0},{"date":"2026-09-18","foreign_net":-20859.0,"institution_net":3930.0,"retail_net":16929.0},{"date":"2026-09-17","foreign_net":-7113.0,"institution_net":2282.0,"retail_net":4831.0},{"date":"2026-09-16","foreign_net":-10691.0,"institution_net":1407.0,"retail_net":9284.0},{"date":"2026-09-15","foreign_net":-1749.0,"institution_net":13747.0,"retail_net":-11998.0},{"date":"2026-09-14","foreign_net":3598.0,"institution_net":-2668.0,"retail_net":-930.0},{"date":"2026-09-11","foreign_net":8110.0,"institution_net":-3969.0,"retail_net":-4141.0},{"date":"2026-09-10","foreign_net":3297.0,"institution_net":9291.0,"retail_net":-12588.0},{"date":"2026-09-09","foreign_net":-19020.0,"institution_net":-787.0,"retail_net":19807.0},{"date":"2026-09-08","foreign_net":-686.0,"institution_net":-357.0,"retail_net":1043.0}],"periods":{"d1":{"foreign_net":-16801.0,"institution_net":17170.0,"retail_net":-369.0},"d3":{"foreign_net":-41613.0,"institution_net":44531.0,"retail_net":-2918.0},"d7":{"foreign_net":-65799.0,"institution_net":123117.0,"retail_net":-57318.0},"d14":{"foreign_net":-123632.0,"institution_net":178119.0,"retail_net":-54487.0},"d30":{"foreign_net":-213709.0,"institution_net":213937.0,"retail_net":-228.0}}},"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 6.54x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +0.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":14.3,"unit":"%","percentile":66,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.0,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.1,"unit":"%","percentile":56,"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 4.4x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":19.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.54x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.6%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.54,"current_pbr":0.68,"per_5y_high":33.38,"per_5y_low":6.29,"per_5y_avg":15.13,"per_percentile":16.7,"pbr_5y_high":1.32,"pbr_5y_low":0.85,"pbr_5y_avg":1.13,"pbr_percentile":0.0,"per_5y_median":10.93,"pbr_5y_median":1.15,"history":[{"quarter":"2024-Q2","per":10.18,"pbr":1.04},{"quarter":"2024-Q3","per":19.61,"pbr":1.1},{"quarter":"2024-Q4","per":null,"pbr":1.01},{"quarter":"2025-Q1","per":null,"pbr":1.15},{"quarter":"2025-Q2","per":null,"pbr":1.32},{"quarter":"2025-Q3","per":33.38,"pbr":1.27},{"quarter":"2025-Q4","per":11.67,"pbr":1.23},{"quarter":"2026-Q1","per":9.62,"pbr":1.21},{"quarter":"2026-Q2","per":6.29,"pbr":0.85},{"quarter":"현재","per":6.54,"pbr":0.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20200.1465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21187.9297,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18659.207,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":21583.041,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24892.1133,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":25237.8359,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":24300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17460.0,"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":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.18,"eps":1983.9,"close":20200.15,"source":"reported"},{"date":"2024-07","per":10.31,"eps":1983.9,"close":20447.09,"source":"reported"},{"date":"2024-08","per":10.58,"eps":1983.9,"close":20990.37,"source":"reported"},{"date":"2024-09","per":19.61,"eps":1080.22,"close":21187.93,"source":"reported"},{"date":"2024-10","per":19.11,"eps":1080.22,"close":20644.65,"source":"reported"},{"date":"2024-11","per":17.99,"eps":1080.22,"close":19429.68,"source":"reported"},{"date":"2025-09","per":33.38,"eps":756.13,"close":25237.84,"source":"reported"},{"date":"2025-10","per":32.01,"eps":756.13,"close":24200.66,"source":"reported"},{"date":"2025-11","per":32.92,"eps":756.13,"close":24892.11,"source":"reported"},{"date":"2025-12","per":11.67,"eps":2082.99,"close":24300.0,"source":"reported"},{"date":"2026-01","per":14.64,"eps":2082.99,"close":30500.0,"source":"reported"},{"date":"2026-02","per":12.58,"eps":2082.99,"close":26200.0,"source":"reported"},{"date":"2026-03","per":9.62,"eps":2515.77,"close":24200.0,"source":"reported"},{"date":"2026-04","per":8.74,"eps":2515.77,"close":22000.0,"source":"reported"},{"date":"2026-05","per":7.68,"eps":2515.77,"close":19330.0,"source":"reported"},{"date":"2026-06","per":6.29,"eps":2776.18,"close":17460.0,"source":"reported"},{"date":"2026-07","per":6.58,"eps":2776.18,"close":18270.0,"source":"reported"},{"date":"2026-08","per":6.53,"eps":2776.18,"close":18120.0,"source":"reported"},{"date":"2026-09","per":6.39,"eps":2776.18,"close":17740.0,"source":"reported"},{"date":"2026-10","per":6.55,"eps":2776.18,"close":18180.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.17,"std":8.8,"upper_1sd":22.97,"lower_1sd":5.37,"current":6.55,"count":20},"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":1.3,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.3,"summary":"배당수익률 1.30%","metrics":[{"name":"배당수익률","value":1.3,"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":"6.5배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:40.338608+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.031774404322496244,"dividend_yield":null,"eps":850.68,"revenue":102073078788.0,"operating_income":7942472236.0,"net_income":18405602207.0,"market_cap":null,"profit_margin":0.1803178901385682,"operating_margin":0.07781162604584568,"roa":0.027308288023403075,"gross_margin":null,"total_equity":579258765017.0,"total_assets":673993265020.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.23,"pbr":0.87,"roe":0.027609019084017146,"dividend_yield":1.3,"eps":715.12,"revenue":101415031092.0,"operating_income":6951449443.0,"net_income":15472658324.0,"market_cap":511400000000.0,"profit_margin":0.15256770280890386,"operating_margin":0.06854456748816554,"roa":0.023344255168776314,"gross_margin":null,"total_equity":560420429169.0,"total_assets":662803683910.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002054249062336424,"dividend_yield":null,"eps":52.77,"revenue":106267690090.0,"operating_income":4695202629.0,"net_income":1141778995.0,"market_cap":null,"profit_margin":0.010744366364160235,"operating_margin":0.04418278617916273,"roa":0.001680710760309346,"gross_margin":null,"total_equity":555813321731.0,"total_assets":679342943452.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.044653209556294274,"dividend_yield":null,"eps":1157.61,"revenue":127417944281.0,"operating_income":26470459546.0,"net_income":25046524749.0,"market_cap":null,"profit_margin":0.19656983865446673,"operating_margin":0.20774514685014547,"roa":0.037687896718989713,"gross_margin":null,"total_equity":560912082197.0,"total_assets":664577408916.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023984620058783518,"dividend_yield":null,"eps":590.27,"revenue":110010328934.0,"operating_income":18585841719.0,"net_income":12771277038.0,"market_cap":null,"profit_margin":0.11609161759403562,"operating_margin":0.168946333486108,"roa":0.019886847526482274,"gross_margin":null,"total_equity":532477771451.0,"total_assets":642197161767.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011614062574412323,"dividend_yield":null,"eps":282.34,"revenue":89030194234.0,"operating_income":10228631452.0,"net_income":6108868788.0,"market_cap":null,"profit_margin":0.06861569651239811,"operating_margin":0.11488946575940141,"roa":0.009836876933308564,"gross_margin":null,"total_equity":525988968017.0,"total_assets":621017100185.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.05312169110891741,"dividend_yield":null,"eps":-1274.09,"revenue":89602161739.0,"operating_income":6868917881.0,"net_income":-27566797586.0,"market_cap":null,"profit_margin":-0.30765772890947285,"operating_margin":0.07666018037609748,"roa":-0.04446269373475297,"gross_margin":null,"total_equity":518936747128.0,"total_assets":619998368755.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.002591567964913429,"dividend_yield":null,"eps":-64.67,"revenue":93134334524.0,"operating_income":6464059294.0,"net_income":-1399215108.0,"market_cap":null,"profit_margin":-0.015023622761157252,"operating_margin":0.06940576026056493,"roa":-0.002146960633992733,"gross_margin":null,"total_equity":539910635933.0,"total_assets":651719032872.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014046400416834583,"dividend_yield":null,"eps":354.64,"revenue":87012071902.0,"operating_income":4743226856.0,"net_income":7673252337.0,"market_cap":null,"profit_margin":0.08818606624655755,"operating_margin":0.05451228493147714,"roa":0.011695532855753638,"gross_margin":null,"total_equity":546278911984.0,"total_assets":656084030684.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026511258252114412,"dividend_yield":null,"eps":662.72,"revenue":97064024565.0,"operating_income":14843775145.0,"net_income":14338813390.0,"market_cap":null,"profit_margin":0.14772531279493625,"operating_margin":0.15292767028282142,"roa":0.020682249985562208,"gross_margin":null,"total_equity":540857519988.0,"total_assets":693290787995.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005229856720520458,"dividend_yield":null,"eps":127.53,"revenue":109437021159.0,"operating_income":14987658635.0,"net_income":2759378758.0,"market_cap":null,"profit_margin":0.02521430799903558,"operating_margin":0.13695236288663756,"roa":0.004109712510242203,"gross_margin":null,"total_equity":527620335596.0,"total_assets":671428658604.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03476992235328387,"dividend_yield":null,"eps":839.01,"revenue":117475092213.0,"operating_income":20246624577.0,"net_income":18153098352.0,"market_cap":null,"profit_margin":0.154527210917917,"operating_margin":0.17234823310706432,"roa":0.027460362535969524,"gross_margin":null,"total_equity":522092001459.0,"total_assets":661065502257.0}],"current_price":18170.0,"change_pct":-1.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11050.0},{"date":"2016-10-25","close":11050.0},{"date":"2016-10-26","close":10900.0},{"date":"2016-10-27","close":11150.0},{"date":"2016-10-28","close":11150.0},{"date":"2016-10-31","close":10800.0},{"date":"2016-11-01","close":10950.0},{"date":"2016-11-02","close":10500.0},{"date":"2016-11-03","close":10500.0},{"date":"2016-11-04","close":10650.0},{"date":"2016-11-07","close":11050.0},{"date":"2016-11-08","close":10950.0},{"date":"2016-11-09","close":10600.0},{"date":"2016-11-10","close":10950.0},{"date":"2016-11-11","close":10900.0},{"date":"2016-11-14","close":10800.0},{"date":"2016-11-15","close":10800.0},{"date":"2016-11-16","close":11250.0},{"date":"2016-11-17","close":11100.0},{"date":"2016-11-18","close":11300.0},{"date":"2016-11-21","close":10800.0},{"date":"2016-11-22","close":10900.0},{"date":"2016-11-23","close":10900.0},{"date":"2016-11-24","close":10550.0},{"date":"2016-11-25","close":10900.0},{"date":"2016-11-28","close":10550.0},{"date":"2016-11-29","close":10900.0},{"date":"2016-11-30","close":10900.0},{"date":"2016-12-01","close":10750.0},{"date":"2016-12-02","close":10500.0},{"date":"2016-12-05","close":10300.0},{"date":"2016-12-06","close":10400.0},{"date":"2016-12-07","close":10600.0},{"date":"2016-12-08","close":10900.0},{"date":"2016-12-09","close":11150.0},{"date":"2016-12-12","close":11250.0},{"date":"2016-12-13","close":11300.0},{"date":"2016-12-14","close":11400.0},{"date":"2016-12-15","close":11450.0},{"date":"2016-12-16","close":11550.0},{"date":"2016-12-19","close":11400.0},{"date":"2016-12-20","close":11250.0},{"date":"2016-12-21","close":11200.0},{"date":"2016-12-22","close":11100.0},{"date":"2016-12-23","close":11250.0},{"date":"2016-12-26","close":11300.0},{"date":"2016-12-27","close":11300.0},{"date":"2016-12-28","close":11450.0},{"date":"2016-12-29","close":11350.0},{"date":"2017-01-02","close":11150.0},{"date":"2017-01-03","close":11550.0},{"date":"2017-01-04","close":11550.0},{"date":"2017-01-05","close":11650.0},{"date":"2017-01-06","close":11600.0},{"date":"2017-01-09","close":11250.0},{"date":"2017-01-10","close":10850.0},{"date":"2017-01-11","close":10700.0},{"date":"2017-01-12","close":10650.0},{"date":"2017-01-13","close":10800.0},{"date":"2017-01-16","close":10700.0},{"date":"2017-01-17","close":10650.0},{"date":"2017-01-18","close":10700.0},{"date":"2017-01-19","close":10650.0},{"date":"2017-01-20","close":10650.0},{"date":"2017-01-23","close":10400.0},{"date":"2017-01-24","close":10550.0},{"date":"2017-01-25","close":10650.0},{"date":"2017-01-26","close":10600.0},{"date":"2017-01-31","close":10700.0},{"date":"2017-02-01","close":11200.0},{"date":"2017-02-02","close":11150.0},{"date":"2017-02-03","close":10850.0},{"date":"2017-02-06","close":10800.0},{"date":"2017-02-07","close":11000.0},{"date":"2017-02-08","close":10850.0},{"date":"2017-02-09","close":10900.0},{"date":"2017-02-10","close":11400.0},{"date":"2017-02-13","close":11200.0},{"date":"2017-02-14","close":10900.0},{"date":"2017-02-15","close":11000.0},{"date":"2017-02-16","close":10950.0},{"date":"2017-02-17","close":10950.0},{"date":"2017-02-20","close":11000.0},{"date":"2017-02-21","close":11200.0},{"date":"2017-02-22","close":11550.0},{"date":"2017-02-23","close":11150.0},{"date":"2017-02-24","close":11550.0},{"date":"2017-02-27","close":11450.0},{"date":"2017-02-28","close":11900.0},{"date":"2017-03-02","close":11650.0},{"date":"2017-03-03","close":11300.0},{"date":"2017-03-06","close":11400.0},{"date":"2017-03-07","close":11250.0},{"date":"2017-03-08","close":11350.0},{"date":"2017-03-09","close":11550.0},{"date":"2017-03-10","close":11500.0},{"date":"2017-03-13","close":11550.0},{"date":"2017-03-14","close":11400.0},{"date":"2017-03-15","close":11400.0},{"date":"2017-03-16","close":11400.0},{"date":"2017-03-17","close":11700.0},{"date":"2017-03-20","close":11850.0},{"date":"2017-03-21","close":11850.0},{"date":"2017-03-22","close":11800.0},{"date":"2017-03-23","close":11600.0},{"date":"2017-03-24","close":11700.0},{"date":"2017-03-27","close":11650.0},{"date":"2017-03-28","close":11600.0},{"date":"2017-03-29","close":11750.0},{"date":"2017-03-30","close":11700.0},{"date":"2017-03-31","close":11800.0},{"date":"2017-04-03","close":11850.0},{"date":"2017-04-04","close":11850.0},{"date":"2017-04-05","close":12150.0},{"date":"2017-04-06","close":12250.0},{"date":"2017-04-07","close":12200.0},{"date":"2017-04-10","close":11650.0},{"date":"2017-04-11","close":11700.0},{"date":"2017-04-12","close":11750.0},{"date":"2017-04-13","close":11900.0},{"date":"2017-04-14","close":11550.0},{"date":"2017-04-17","close":11650.0},{"date":"2017-04-18","close":11500.0},{"date":"2017-04-19","close":11500.0},{"date":"2017-04-20","close":11700.0},{"date":"2017-04-21","close":11550.0},{"date":"2017-04-24","close":11350.0},{"date":"2017-04-25","close":11550.0},{"date":"2017-04-26","close":11550.0},{"date":"2017-04-27","close":11550.0},{"date":"2017-04-28","close":11700.0},{"date":"2017-05-02","close":12150.0},{"date":"2017-05-04","close":14150.0},{"date":"2017-05-08","close":14600.0},{"date":"2017-05-10","close":14900.0},{"date":"2017-05-11","close":14350.0},{"date":"2017-05-12","close":14300.0},{"date":"2017-05-15","close":14400.0},{"date":"2017-05-16","close":13800.0},{"date":"2017-05-17","close":13850.0},{"date":"2017-05-18","close":13900.0},{"date":"2017-05-19","close":13850.0},{"date":"2017-05-22","close":13900.0},{"date":"2017-05-23","close":14000.0},{"date":"2017-05-24","close":13550.0},{"date":"2017-05-25","close":13550.0},{"date":"2017-05-26","close":13600.0},{"date":"2017-05-29","close":13050.0},{"date":"2017-05-30","close":13550.0},{"date":"2017-05-31","close":12850.0},{"date":"2017-06-01","close":13400.0},{"date":"2017-06-02","close":13400.0},{"date":"2017-06-05","close":13600.0},{"date":"2017-06-07","close":13600.0},{"date":"2017-06-08","close":13300.0},{"date":"2017-06-09","close":13600.0},{"date":"2017-06-12","close":13250.0},{"date":"2017-06-13","close":13300.0},{"date":"2017-06-14","close":13250.0},{"date":"2017-06-15","close":13050.0},{"date":"2017-06-16","close":12800.0},{"date":"2017-06-19","close":13200.0},{"date":"2017-06-20","close":13250.0},{"date":"2017-06-21","close":13450.0},{"date":"2017-06-22","close":13350.0},{"date":"2017-06-23","close":13750.0},{"date":"2017-06-26","close":14500.0},{"date":"2017-06-27","close":14200.0},{"date":"2017-06-28","close":13800.0},{"date":"2017-06-29","close":14150.0},{"date":"2017-06-30","close":14000.0},{"date":"2017-07-03","close":13100.0},{"date":"2017-07-04","close":13700.0},{"date":"2017-07-05","close":14200.0},{"date":"2017-07-06","close":14150.0},{"date":"2017-07-07","close":14000.0},{"date":"2017-07-10","close":13750.0},{"date":"2017-07-11","close":13600.0},{"date":"2017-07-12","close":13650.0},{"date":"2017-07-13","close":13650.0},{"date":"2017-07-14","close":13400.0},{"date":"2017-07-17","close":13000.0},{"date":"2017-07-18","close":12600.0},{"date":"2017-07-19","close":12900.0},{"date":"2017-07-20","close":13200.0},{"date":"2017-07-21","close":13300.0},{"date":"2017-07-24","close":12950.0},{"date":"2017-07-25","close":12600.0},{"date":"2017-07-26","close":12650.0},{"date":"2017-07-27","close":12550.0},{"date":"2017-07-28","close":12200.0},{"date":"2017-07-31","close":12050.0},{"date":"2017-08-01","close":12400.0},{"date":"2017-08-02","close":12100.0},{"date":"2017-08-03","close":11800.0},{"date":"2017-08-04","close":12000.0},{"date":"2017-08-07","close":12200.0},{"date":"2017-08-08","close":12250.0},{"date":"2017-08-09","close":12150.0},{"date":"2017-08-10","close":11850.0},{"date":"2017-08-11","close":11500.0},{"date":"2017-08-14","close":11100.0},{"date":"2017-08-16","close":11250.0},{"date":"2017-08-17","close":11400.0},{"date":"2017-08-18","close":11400.0},{"date":"2017-08-21","close":11100.0},{"date":"2017-08-22","close":11300.0},{"date":"2017-08-23","close":11350.0},{"date":"2017-08-24","close":11650.0},{"date":"2017-08-25","close":11800.0},{"date":"2017-08-28","close":11850.0},{"date":"2017-08-29","close":11900.0},{"date":"2017-08-30","close":11700.0},{"date":"2017-08-31","close":11600.0},{"date":"2017-09-01","close":11850.0},{"date":"2017-09-04","close":11600.0},{"date":"2017-09-05","close":11200.0},{"date":"2017-09-06","close":11500.0},{"date":"2017-09-07","close":11700.0},{"date":"2017-09-08","close":11500.0},{"date":"2017-09-11","close":11500.0},{"date":"2017-09-12","close":11300.0},{"date":"2017-09-13","close":11250.0},{"date":"2017-09-14","close":11350.0},{"date":"2017-09-15","close":12700.0},{"date":"2017-09-18","close":12600.0},{"date":"2017-09-19","close":12550.0},{"date":"2017-09-20","close":12300.0},{"date":"2017-09-21","close":11950.0},{"date":"2017-09-22","close":11550.0},{"date":"2017-09-25","close":10700.0},{"date":"2017-09-26","close":10600.0},{"date":"2017-09-27","close":10550.0},{"date":"2017-09-28","close":10500.0},{"date":"2017-09-29","close":10650.0},{"date":"2017-10-10","close":10400.0},{"date":"2017-10-11","close":10500.0},{"date":"2017-10-12","close":10600.0},{"date":"2017-10-13","close":10400.0},{"date":"2017-10-16","close":10750.0},{"date":"2017-10-17","close":10600.0},{"date":"2017-10-18","close":11400.0},{"date":"2017-10-19","close":11500.0},{"date":"2017-10-20","close":11600.0},{"date":"2017-10-23","close":11250.0},{"date":"2017-10-24","close":11300.0},{"date":"2017-10-25","close":11450.0},{"date":"2017-10-26","close":11500.0},{"date":"2017-10-27","close":11700.0},{"date":"2017-10-30","close":11650.0},{"date":"2017-10-31","close":11700.0},{"date":"2017-11-01","close":11550.0},{"date":"2017-11-02","close":11300.0},{"date":"2017-11-03","close":11450.0},{"date":"2017-11-06","close":11700.0},{"date":"2017-11-07","close":11750.0},{"date":"2017-11-08","close":11800.0},{"date":"2017-11-09","close":11800.0},{"date":"2017-11-10","close":11800.0},{"date":"2017-11-13","close":12450.0},{"date":"2017-11-14","close":13450.0},{"date":"2017-11-15","close":13700.0},{"date":"2017-11-16","close":13400.0},{"date":"2017-11-17","close":13050.0},{"date":"2017-11-20","close":12850.0},{"date":"2017-11-21","close":12700.0},{"date":"2017-11-22","close":12950.0},{"date":"2017-11-23","close":12850.0},{"date":"2017-11-24","close":12600.0},{"date":"2017-11-27","close":12300.0},{"date":"2017-11-28","close":12100.0},{"date":"2017-11-29","close":12600.0},{"date":"2017-11-30","close":12200.0},{"date":"2017-12-01","close":12400.0},{"date":"2017-12-04","close":12450.0},{"date":"2017-12-05","close":12600.0},{"date":"2017-12-06","close":12600.0},{"date":"2017-12-07","close":12150.0},{"date":"2017-12-08","close":12000.0},{"date":"2017-12-11","close":12500.0},{"date":"2017-12-12","close":12350.0},{"date":"2017-12-13","close":12600.0},{"date":"2017-12-14","close":12250.0},{"date":"2017-12-15","close":12350.0},{"date":"2017-12-18","close":12800.0},{"date":"2017-12-19","close":12600.0},{"date":"2017-12-20","close":12150.0},{"date":"2017-12-21","close":11650.0},{"date":"2017-12-22","close":12200.0},{"date":"2017-12-26","close":12400.0},{"date":"2017-12-27","close":12200.0},{"date":"2017-12-28","close":12250.0},{"date":"2018-01-02","close":12475.0898},{"date":"2018-01-03","close":12377.2451},{"date":"2018-01-04","close":11888.0264},{"date":"2018-01-05","close":11839.1045},{"date":"2018-01-08","close":11594.4951},{"date":"2018-01-09","close":11594.4951},{"date":"2018-01-10","close":11692.3389},{"date":"2018-01-11","close":11545.5723},{"date":"2018-01-12","close":11349.8857},{"date":"2018-01-15","close":11105.2754},{"date":"2018-01-16","close":11349.8857},{"date":"2018-01-17","close":11594.4951},{"date":"2018-01-18","close":12034.792},{"date":"2018-01-19","close":12034.792},{"date":"2018-01-22","close":12181.5576},{"date":"2018-01-23","close":12426.167},{"date":"2018-01-24","close":16144.2334},{"date":"2018-01-25","close":16633.4531},{"date":"2018-01-26","close":16242.0771},{"date":"2018-01-29","close":15263.6387},{"date":"2018-01-30","close":15263.6387},{"date":"2018-01-31","close":14823.3418},{"date":"2018-02-01","close":15019.0283},{"date":"2018-02-02","close":14187.3564},{"date":"2018-02-05","close":13844.9033},{"date":"2018-02-06","close":13502.4492},{"date":"2018-02-07","close":13013.2305},{"date":"2018-02-08","close":13698.1367},{"date":"2018-02-09","close":13159.9961},{"date":"2018-02-12","close":13600.293},{"date":"2018-02-13","close":13698.1367},{"date":"2018-02-14","close":13795.9814},{"date":"2018-02-19","close":14334.1221},{"date":"2018-02-20","close":13893.8252},{"date":"2018-02-21","close":13747.0596},{"date":"2018-02-22","close":13795.9814},{"date":"2018-02-23","close":13942.7461},{"date":"2018-02-26","close":13893.8252},{"date":"2018-02-27","close":14040.5908},{"date":"2018-02-28","close":13600.293},{"date":"2018-03-02","close":13649.2158},{"date":"2018-03-05","close":13844.9033},{"date":"2018-03-06","close":14529.8096},{"date":"2018-03-07","close":14431.9658},{"date":"2018-03-08","close":14676.5752},{"date":"2018-03-09","close":14285.2012},{"date":"2018-03-12","close":15019.0283},{"date":"2018-03-13","close":15116.873},{"date":"2018-03-14","close":14921.1846},{"date":"2018-03-15","close":14431.9658},{"date":"2018-03-16","close":14529.8096},{"date":"2018-03-19","close":14089.5127},{"date":"2018-03-20","close":14431.9658},{"date":"2018-03-21","close":14285.2012},{"date":"2018-03-22","close":15997.4668},{"date":"2018-03-23","close":15459.3262},{"date":"2018-03-26","close":16144.2334},{"date":"2018-03-27","close":17807.5781},{"date":"2018-03-28","close":19226.3145},{"date":"2018-03-29","close":19666.6113},{"date":"2018-03-30","close":19422.0},{"date":"2018-04-02","close":19079.5488},{"date":"2018-04-03","close":19666.6113},{"date":"2018-04-04","close":18443.5645},{"date":"2018-04-05","close":18345.7207},{"date":"2018-04-06","close":18394.6426},{"date":"2018-04-09","close":18541.4062},{"date":"2018-04-10","close":18150.0332},{"date":"2018-04-11","close":18296.7969},{"date":"2018-04-12","close":17856.5},{"date":"2018-04-13","close":18492.4844},{"date":"2018-04-16","close":18688.1719},{"date":"2018-04-17","close":18932.7812},{"date":"2018-04-18","close":18101.1094},{"date":"2018-04-19","close":18101.1094},{"date":"2018-04-20","close":18247.875},{"date":"2018-04-23","close":18590.3301},{"date":"2018-04-24","close":18639.252},{"date":"2018-04-25","close":17905.4219},{"date":"2018-04-26","close":18443.5645},{"date":"2018-04-27","close":17465.125},{"date":"2018-04-30","close":17073.75},{"date":"2018-05-02","close":17220.5156},{"date":"2018-05-03","close":17220.5156},{"date":"2018-05-04","close":17024.8262},{"date":"2018-05-08","close":16193.1553},{"date":"2018-05-09","close":16829.1406},{"date":"2018-05-10","close":16878.0625},{"date":"2018-05-11","close":17122.6719},{"date":"2018-05-14","close":17220.5156},{"date":"2018-05-15","close":17514.0469},{"date":"2018-05-16","close":17024.8262},{"date":"2018-05-17","close":18198.9551},{"date":"2018-05-18","close":18198.9551},{"date":"2018-05-21","close":18345.7207},{"date":"2018-05-23","close":18345.7207},{"date":"2018-05-24","close":18394.6426},{"date":"2018-05-25","close":17269.4375},{"date":"2018-05-28","close":17660.8125},{"date":"2018-05-29","close":22944.3809},{"date":"2018-05-30","close":20547.207},{"date":"2018-05-31","close":23482.5215},{"date":"2018-06-01","close":22748.6934},{"date":"2018-06-04","close":21036.4258},{"date":"2018-06-05","close":20938.5801},{"date":"2018-06-07","close":20889.6582},{"date":"2018-06-08","close":19911.2207},{"date":"2018-06-11","close":20204.752},{"date":"2018-06-12","close":19911.2207},{"date":"2018-06-14","close":18101.1094},{"date":"2018-06-15","close":18150.0332},{"date":"2018-06-18","close":17807.5781},{"date":"2018-06-19","close":17905.4219},{"date":"2018-06-20","close":18296.7969},{"date":"2018-06-21","close":17465.125},{"date":"2018-06-22","close":17856.5},{"date":"2018-06-25","close":18198.9551},{"date":"2018-06-26","close":17807.5781},{"date":"2018-06-27","close":17954.3457},{"date":"2018-06-28","close":17856.5},{"date":"2018-06-29","close":17562.9688},{"date":"2018-07-02","close":16388.8418},{"date":"2018-07-03","close":16193.1553},{"date":"2018-07-04","close":16535.6074},{"date":"2018-07-05","close":16584.5293},{"date":"2018-07-06","close":16731.2969},{"date":"2018-07-09","close":17073.75},{"date":"2018-07-10","close":16975.9062},{"date":"2018-07-11","close":17073.75},{"date":"2018-07-12","close":17709.7363},{"date":"2018-07-13","close":17905.4219},{"date":"2018-07-16","close":17367.2812},{"date":"2018-07-17","close":17856.5},{"date":"2018-07-18","close":17660.8125},{"date":"2018-07-19","close":17122.6719},{"date":"2018-07-20","close":17024.8262},{"date":"2018-07-23","close":15997.4668},{"date":"2018-07-24","close":16339.9199},{"date":"2018-07-25","close":16633.4531},{"date":"2018-07-26","close":17073.75},{"date":"2018-07-27","close":18003.2656},{"date":"2018-07-30","close":17660.8125},{"date":"2018-07-31","close":17122.6719},{"date":"2018-08-01","close":17856.5},{"date":"2018-08-02","close":17514.0469},{"date":"2018-08-03","close":17660.8125},{"date":"2018-08-06","close":17514.0469},{"date":"2018-08-07","close":17514.0469},{"date":"2018-08-08","close":17660.8125},{"date":"2018-08-09","close":18443.5645},{"date":"2018-08-10","close":16926.9844},{"date":"2018-08-13","close":16144.2334},{"date":"2018-08-14","close":15850.7021},{"date":"2018-08-16","close":15703.9365},{"date":"2018-08-17","close":15850.7021},{"date":"2018-08-20","close":15263.6387},{"date":"2018-08-21","close":15752.8574},{"date":"2018-08-22","close":15557.1699},{"date":"2018-08-23","close":15752.8574},{"date":"2018-08-24","close":15997.4668},{"date":"2018-08-27","close":15801.7803},{"date":"2018-08-28","close":15703.9365},{"date":"2018-08-29","close":15557.1699},{"date":"2018-08-30","close":15557.1699},{"date":"2018-08-31","close":15606.0928},{"date":"2018-09-03","close":15214.7168},{"date":"2018-09-04","close":15116.873},{"date":"2018-09-05","close":15361.4834},{"date":"2018-09-06","close":16388.8418},{"date":"2018-09-07","close":15850.7021},{"date":"2018-09-10","close":15899.623},{"date":"2018-09-11","close":16290.999},{"date":"2018-09-12","close":16046.3896},{"date":"2018-09-13","close":16193.1553},{"date":"2018-09-14","close":16437.7656},{"date":"2018-09-17","close":16193.1553},{"date":"2018-09-18","close":16046.3896},{"date":"2018-09-19","close":15997.4668},{"date":"2018-09-20","close":15116.873},{"date":"2018-09-21","close":15263.6387},{"date":"2018-09-27","close":15703.9365},{"date":"2018-09-28","close":15214.7168},{"date":"2018-10-01","close":15165.7949},{"date":"2018-10-02","close":14529.8096},{"date":"2018-10-04","close":14040.5908},{"date":"2018-10-05","close":13355.6836},{"date":"2018-10-08","close":13306.7627},{"date":"2018-10-10","close":12670.7773},{"date":"2018-10-11","close":11496.6514},{"date":"2018-10-12","close":12034.792},{"date":"2018-10-15","close":11741.2607},{"date":"2018-10-16","close":12768.6211},{"date":"2018-10-17","close":12719.6982},{"date":"2018-10-18","close":12719.6982},{"date":"2018-10-19","close":13208.918},{"date":"2018-10-22","close":12866.4648},{"date":"2018-10-23","close":12328.3242},{"date":"2018-10-24","close":11741.2607},{"date":"2018-10-25","close":11496.6514},{"date":"2018-10-26","close":11007.4316},{"date":"2018-10-29","close":10664.9785},{"date":"2018-10-30","close":11056.3535},{"date":"2018-10-31","close":11154.1973},{"date":"2018-11-01","close":11741.2607},{"date":"2018-11-02","close":12034.792},{"date":"2018-11-05","close":11839.1045},{"date":"2018-11-06","close":11888.0264},{"date":"2018-11-07","close":11643.416},{"date":"2018-11-08","close":12279.4014},{"date":"2018-11-09","close":12426.167},{"date":"2018-11-12","close":11839.1045},{"date":"2018-11-13","close":11398.8066},{"date":"2018-11-14","close":11936.9482},{"date":"2018-11-15","close":11692.3389},{"date":"2018-11-16","close":12132.6357},{"date":"2018-11-19","close":14187.3564},{"date":"2018-11-20","close":13698.1367},{"date":"2018-11-21","close":13551.3721},{"date":"2018-11-22","close":12964.3076},{"date":"2018-11-23","close":12670.7773},{"date":"2018-11-26","close":13013.2305},{"date":"2018-11-27","close":13208.918},{"date":"2018-11-28","close":13551.3721},{"date":"2018-11-29","close":13111.0742},{"date":"2018-11-30","close":12866.4648},{"date":"2018-12-03","close":12866.4648},{"date":"2018-12-04","close":13111.0742},{"date":"2018-12-05","close":12670.7773},{"date":"2018-12-06","close":11790.1826},{"date":"2018-12-07","close":11839.1045},{"date":"2018-12-10","close":11398.8066},{"date":"2018-12-11","close":11496.6514},{"date":"2018-12-12","close":11839.1045},{"date":"2018-12-13","close":11936.9482},{"date":"2018-12-14","close":11496.6514},{"date":"2018-12-17","close":11056.3535},{"date":"2018-12-18","close":11105.2754},{"date":"2018-12-19","close":11447.7285},{"date":"2018-12-20","close":11105.2754},{"date":"2018-12-21","close":11447.7285},{"date":"2018-12-24","close":11985.8701},{"date":"2018-12-26","close":11545.5723},{"date":"2018-12-27","close":11839.1045},{"date":"2018-12-28","close":11985.8701},{"date":"2019-01-02","close":12181.5576},{"date":"2019-01-03","close":11790.1826},{"date":"2019-01-04","close":11985.8701},{"date":"2019-01-07","close":12034.792},{"date":"2019-01-08","close":12230.4805},{"date":"2019-01-09","close":12524.0107},{"date":"2019-01-10","close":12426.167},{"date":"2019-01-11","close":12426.167},{"date":"2019-01-14","close":12426.167},{"date":"2019-01-15","close":12670.7773},{"date":"2019-01-16","close":12572.9336},{"date":"2019-01-17","close":12230.4805},{"date":"2019-01-18","close":12866.4648},{"date":"2019-01-21","close":12866.4648},{"date":"2019-01-22","close":12572.9336},{"date":"2019-01-23","close":12524.0107},{"date":"2019-01-24","close":12426.167},{"date":"2019-01-25","close":12768.6211},{"date":"2019-01-28","close":12572.9336},{"date":"2019-01-29","close":12279.4014},{"date":"2019-01-30","close":12328.3242},{"date":"2019-01-31","close":12524.0107},{"date":"2019-02-01","close":12377.2451},{"date":"2019-02-07","close":12621.8545},{"date":"2019-02-08","close":12621.8545},{"date":"2019-02-11","close":12670.7773},{"date":"2019-02-12","close":12768.6211},{"date":"2019-02-13","close":13062.1523},{"date":"2019-02-14","close":13600.293},{"date":"2019-02-15","close":13502.4492},{"date":"2019-02-18","close":13355.6836},{"date":"2019-02-19","close":13404.6055},{"date":"2019-02-20","close":13502.4492},{"date":"2019-02-21","close":13698.1367},{"date":"2019-02-22","close":13257.8398},{"date":"2019-02-25","close":13355.6836},{"date":"2019-02-26","close":13502.4492},{"date":"2019-02-27","close":13942.7461},{"date":"2019-02-28","close":13306.7627},{"date":"2019-03-04","close":13600.293},{"date":"2019-03-05","close":13453.5273},{"date":"2019-03-06","close":13257.8398},{"date":"2019-03-07","close":13013.2305},{"date":"2019-03-08","close":13306.7627},{"date":"2019-03-11","close":13404.6055},{"date":"2019-03-12","close":13649.2158},{"date":"2019-03-13","close":13795.9814},{"date":"2019-03-14","close":13649.2158},{"date":"2019-03-15","close":13355.6836},{"date":"2019-03-18","close":14285.2012},{"date":"2019-03-19","close":14236.2783},{"date":"2019-03-20","close":13942.7461},{"date":"2019-03-21","close":14040.5908},{"date":"2019-03-22","close":14431.9658},{"date":"2019-03-25","close":14529.8096},{"date":"2019-03-26","close":14676.5752},{"date":"2019-03-27","close":14138.4346},{"date":"2019-03-28","close":13844.9033},{"date":"2019-03-29","close":13795.9814},{"date":"2019-04-01","close":13844.9033},{"date":"2019-04-02","close":13502.4492},{"date":"2019-04-03","close":13698.1367},{"date":"2019-04-04","close":13600.293},{"date":"2019-04-05","close":14089.5127},{"date":"2019-04-08","close":14138.4346},{"date":"2019-04-09","close":13747.0596},{"date":"2019-04-10","close":13844.9033},{"date":"2019-04-11","close":13991.6689},{"date":"2019-04-12","close":13991.6689},{"date":"2019-04-15","close":13747.0596},{"date":"2019-04-16","close":13600.293},{"date":"2019-04-17","close":13795.9814},{"date":"2019-04-18","close":13257.8398},{"date":"2019-04-19","close":13306.7627},{"date":"2019-04-22","close":13159.9961},{"date":"2019-04-23","close":13062.1523},{"date":"2019-04-24","close":12915.3867},{"date":"2019-04-25","close":12719.6982},{"date":"2019-04-26","close":12328.3242},{"date":"2019-04-29","close":12768.6211},{"date":"2019-04-30","close":12768.6211},{"date":"2019-05-02","close":12866.4648},{"date":"2019-05-03","close":12768.6211},{"date":"2019-05-07","close":12426.167},{"date":"2019-05-08","close":12572.9336},{"date":"2019-05-09","close":12426.167},{"date":"2019-05-10","close":12768.6211},{"date":"2019-05-13","close":12670.7773},{"date":"2019-05-14","close":12670.7773},{"date":"2019-05-15","close":13111.0742},{"date":"2019-05-16","close":12719.6982},{"date":"2019-05-17","close":12719.6982},{"date":"2019-05-20","close":12621.8545},{"date":"2019-05-21","close":12572.9336},{"date":"2019-05-22","close":13453.5273},{"date":"2019-05-23","close":13551.3721},{"date":"2019-05-24","close":14431.9658},{"date":"2019-05-27","close":13502.4492},{"date":"2019-05-28","close":13600.293},{"date":"2019-05-29","close":13159.9961},{"date":"2019-05-30","close":13208.918},{"date":"2019-05-31","close":13257.8398},{"date":"2019-06-03","close":13159.9961},{"date":"2019-06-04","close":12817.543},{"date":"2019-06-05","close":13111.0742},{"date":"2019-06-07","close":13355.6836},{"date":"2019-06-10","close":13453.5273},{"date":"2019-06-11","close":13355.6836},{"date":"2019-06-12","close":13600.293},{"date":"2019-06-13","close":13502.4492},{"date":"2019-06-14","close":13355.6836},{"date":"2019-06-17","close":13257.8398},{"date":"2019-06-18","close":14383.0449},{"date":"2019-06-19","close":14627.6543},{"date":"2019-06-20","close":15019.0283},{"date":"2019-06-21","close":14725.498},{"date":"2019-06-24","close":14872.2637},{"date":"2019-06-25","close":14725.498},{"date":"2019-06-26","close":14872.2637},{"date":"2019-06-27","close":14578.7314},{"date":"2019-06-28","close":14285.2012},{"date":"2019-07-01","close":13991.6689},{"date":"2019-07-02","close":13893.8252},{"date":"2019-07-03","close":13991.6689},{"date":"2019-07-04","close":13747.0596},{"date":"2019-07-05","close":14334.1221},{"date":"2019-07-08","close":13649.2158},{"date":"2019-07-09","close":13306.7627},{"date":"2019-07-10","close":13257.8398},{"date":"2019-07-11","close":13795.9814},{"date":"2019-07-12","close":13747.0596},{"date":"2019-07-15","close":13355.6836},{"date":"2019-07-16","close":14040.5908},{"date":"2019-07-17","close":13649.2158},{"date":"2019-07-18","close":13355.6836},{"date":"2019-07-19","close":13649.2158},{"date":"2019-07-22","close":13795.9814},{"date":"2019-07-23","close":13453.5273},{"date":"2019-07-24","close":13159.9961},{"date":"2019-07-25","close":12915.3867},{"date":"2019-07-26","close":12768.6211},{"date":"2019-07-29","close":12426.167},{"date":"2019-07-30","close":12621.8545},{"date":"2019-07-31","close":12572.9336},{"date":"2019-08-01","close":12572.9336},{"date":"2019-08-02","close":12621.8545},{"date":"2019-08-05","close":12328.3242},{"date":"2019-08-06","close":11839.1045},{"date":"2019-08-07","close":11888.0264},{"date":"2019-08-08","close":13013.2305},{"date":"2019-08-09","close":14187.3564},{"date":"2019-08-12","close":14285.2012},{"date":"2019-08-13","close":14823.3418},{"date":"2019-08-14","close":14431.9658},{"date":"2019-08-16","close":14334.1221},{"date":"2019-08-19","close":14431.9658},{"date":"2019-08-20","close":15899.623},{"date":"2019-08-21","close":15508.248},{"date":"2019-08-22","close":15508.248},{"date":"2019-08-23","close":15459.3262},{"date":"2019-08-26","close":15067.9512},{"date":"2019-08-27","close":15361.4834},{"date":"2019-08-28","close":15752.8574},{"date":"2019-08-29","close":15655.0137},{"date":"2019-08-30","close":15557.1699},{"date":"2019-09-02","close":15850.7021},{"date":"2019-09-03","close":16339.9199},{"date":"2019-09-04","close":16144.2334},{"date":"2019-09-05","close":16046.3896},{"date":"2019-09-06","close":16046.3896},{"date":"2019-09-09","close":16682.375},{"date":"2019-09-10","close":16486.6875},{"date":"2019-09-11","close":16584.5293},{"date":"2019-09-16","close":15997.4668},{"date":"2019-09-17","close":15801.7803},{"date":"2019-09-18","close":15361.4834},{"date":"2019-09-19","close":15655.0137},{"date":"2019-09-20","close":15361.4834},{"date":"2019-09-23","close":15557.1699},{"date":"2019-09-24","close":15606.0928},{"date":"2019-09-25","close":15361.4834},{"date":"2019-09-26","close":15116.873},{"date":"2019-09-27","close":15116.873},{"date":"2019-09-30","close":15116.873},{"date":"2019-10-01","close":15508.248},{"date":"2019-10-02","close":15899.623},{"date":"2019-10-04","close":15410.4043},{"date":"2019-10-07","close":15263.6387},{"date":"2019-10-08","close":15361.4834},{"date":"2019-10-10","close":15997.4668},{"date":"2019-10-11","close":15752.8574},{"date":"2019-10-14","close":15997.4668},{"date":"2019-10-15","close":15801.7803},{"date":"2019-10-16","close":16388.8418},{"date":"2019-10-17","close":15948.5459},{"date":"2019-10-18","close":15655.0137},{"date":"2019-10-21","close":15997.4668},{"date":"2019-10-22","close":15997.4668},{"date":"2019-10-23","close":15997.4668},{"date":"2019-10-24","close":16046.3896},{"date":"2019-10-25","close":16046.3896},{"date":"2019-10-28","close":16193.1553},{"date":"2019-10-29","close":16339.9199},{"date":"2019-10-30","close":16878.0625},{"date":"2019-10-31","close":16682.375},{"date":"2019-11-01","close":17073.75},{"date":"2019-11-04","close":17611.8906},{"date":"2019-11-05","close":17416.2031},{"date":"2019-11-06","close":17024.8262},{"date":"2019-11-07","close":17220.5156},{"date":"2019-11-08","close":16095.3115},{"date":"2019-11-11","close":15997.4668},{"date":"2019-11-12","close":16242.0771},{"date":"2019-11-13","close":15703.9365},{"date":"2019-11-14","close":15459.3262},{"date":"2019-11-15","close":15067.9512},{"date":"2019-11-18","close":15165.7949},{"date":"2019-11-19","close":14725.498},{"date":"2019-11-20","close":14725.498},{"date":"2019-11-21","close":14774.4189},{"date":"2019-11-22","close":14823.3418},{"date":"2019-11-25","close":15801.7803},{"date":"2019-11-26","close":16242.0771},{"date":"2019-11-27","close":16242.0771},{"date":"2019-11-28","close":16193.1553},{"date":"2019-11-29","close":16290.999},{"date":"2019-12-02","close":15997.4668},{"date":"2019-12-03","close":15997.4668},{"date":"2019-12-04","close":15850.7021},{"date":"2019-12-05","close":15703.9365},{"date":"2019-12-06","close":15752.8574},{"date":"2019-12-09","close":15263.6387},{"date":"2019-12-10","close":15019.0283},{"date":"2019-12-11","close":15116.873},{"date":"2019-12-12","close":15410.4043},{"date":"2019-12-13","close":16046.3896},{"date":"2019-12-16","close":15948.5459},{"date":"2019-12-17","close":16144.2334},{"date":"2019-12-18","close":16339.9199},{"date":"2019-12-19","close":16193.1553},{"date":"2019-12-20","close":16829.1406},{"date":"2019-12-23","close":16242.0771},{"date":"2019-12-24","close":15752.8574},{"date":"2019-12-26","close":16095.3115},{"date":"2019-12-27","close":16144.2334},{"date":"2019-12-30","close":16584.5293},{"date":"2020-01-02","close":16584.5293},{"date":"2020-01-03","close":16437.7656},{"date":"2020-01-06","close":16584.5293},{"date":"2020-01-07","close":16388.8418},{"date":"2020-01-08","close":15703.9365},{"date":"2020-01-09","close":16829.1406},{"date":"2020-01-10","close":17367.2812},{"date":"2020-01-13","close":18150.0332},{"date":"2020-01-14","close":18101.1094},{"date":"2020-01-15","close":18101.1094},{"date":"2020-01-16","close":17905.4219},{"date":"2020-01-17","close":18052.1875},{"date":"2020-01-20","close":17318.3594},{"date":"2020-01-21","close":17318.3594},{"date":"2020-01-22","close":17465.125},{"date":"2020-01-23","close":17416.2031},{"date":"2020-01-28","close":16633.4531},{"date":"2020-01-29","close":17660.8125},{"date":"2020-01-30","close":17220.5156},{"date":"2020-01-31","close":16780.2168},{"date":"2020-02-03","close":16878.0625},{"date":"2020-02-04","close":16878.0625},{"date":"2020-02-05","close":16633.4531},{"date":"2020-02-06","close":16633.4531},{"date":"2020-02-07","close":16486.6875},{"date":"2020-02-10","close":18737.0938},{"date":"2020-02-11","close":17905.4219},{"date":"2020-02-12","close":17758.6562},{"date":"2020-02-13","close":17807.5781},{"date":"2020-02-14","close":17514.0469},{"date":"2020-02-17","close":17709.7363},{"date":"2020-02-18","close":17611.8906},{"date":"2020-02-19","close":17562.9688},{"date":"2020-02-20","close":17709.7363},{"date":"2020-02-21","close":17709.7363},{"date":"2020-02-24","close":18101.1094},{"date":"2020-02-25","close":18003.2656},{"date":"2020-02-26","close":17611.8906},{"date":"2020-02-27","close":16829.1406},{"date":"2020-02-28","close":16339.9199},{"date":"2020-03-02","close":16633.4531},{"date":"2020-03-03","close":17122.6719},{"date":"2020-03-04","close":18296.7969},{"date":"2020-03-05","close":18296.7969},{"date":"2020-03-06","close":19177.3906},{"date":"2020-03-09","close":18450.0},{"date":"2020-03-10","close":18394.6426},{"date":"2020-03-11","close":17367.2812},{"date":"2020-03-12","close":15948.5459},{"date":"2020-03-13","close":14676.5752},{"date":"2020-03-16","close":14089.5127},{"date":"2020-03-17","close":15508.248},{"date":"2020-03-18","close":14187.3564},{"date":"2020-03-19","close":13062.1523},{"date":"2020-03-20","close":13649.2158},{"date":"2020-03-23","close":12377.2451},{"date":"2020-03-24","close":13600.293},{"date":"2020-03-25","close":14040.5908},{"date":"2020-03-26","close":13991.6689},{"date":"2020-03-27","close":14285.2012},{"date":"2020-03-30","close":15116.873},{"date":"2020-03-31","close":16926.9844},{"date":"2020-04-01","close":16290.999},{"date":"2020-04-02","close":16829.1406},{"date":"2020-04-03","close":17122.6719},{"date":"2020-04-06","close":16975.9062},{"date":"2020-04-07","close":16584.5293},{"date":"2020-04-08","close":16388.8418},{"date":"2020-04-09","close":16193.1553},{"date":"2020-04-10","close":15703.9365},{"date":"2020-04-13","close":16095.3115},{"date":"2020-04-14","close":16731.2969},{"date":"2020-04-16","close":16633.4531},{"date":"2020-04-17","close":16975.9062},{"date":"2020-04-20","close":17905.4219},{"date":"2020-04-21","close":16829.1406},{"date":"2020-04-22","close":16731.2969},{"date":"2020-04-23","close":17171.5938},{"date":"2020-04-24","close":16878.0625},{"date":"2020-04-27","close":16975.9062},{"date":"2020-04-28","close":16633.4531},{"date":"2020-04-29","close":16975.9062},{"date":"2020-05-04","close":16975.9062},{"date":"2020-05-06","close":17416.2031},{"date":"2020-05-07","close":17856.5},{"date":"2020-05-08","close":18003.2656},{"date":"2020-05-11","close":18883.8613},{"date":"2020-05-12","close":21036.4258},{"date":"2020-05-13","close":21378.877},{"date":"2020-05-14","close":22944.3809},{"date":"2020-05-15","close":24314.1934},{"date":"2020-05-18","close":22455.1602},{"date":"2020-05-19","close":22014.8633},{"date":"2020-05-20","close":22699.7715},{"date":"2020-05-21","close":21672.4102},{"date":"2020-05-22","close":24167.4277},{"date":"2020-05-25","close":23531.4414},{"date":"2020-05-26","close":23776.0527},{"date":"2020-05-27","close":22699.7715},{"date":"2020-05-28","close":21525.6445},{"date":"2020-05-29","close":21525.6445},{"date":"2020-06-01","close":21868.0977},{"date":"2020-06-02","close":22014.8633},{"date":"2020-06-03","close":23286.832},{"date":"2020-06-04","close":22455.1602},{"date":"2020-06-05","close":21672.4102},{"date":"2020-06-08","close":21868.0977},{"date":"2020-06-09","close":22797.6133},{"date":"2020-06-10","close":22308.3945},{"date":"2020-06-11","close":21819.1777},{"date":"2020-06-12","close":22308.3945},{"date":"2020-06-15","close":20938.5801},{"date":"2020-06-16","close":23188.9902},{"date":"2020-06-17","close":23531.4414},{"date":"2020-06-18","close":23384.6777},{"date":"2020-06-19","close":23042.2227},{"date":"2020-06-22","close":22993.3027},{"date":"2020-06-23","close":25292.6328},{"date":"2020-06-24","close":26760.2891},{"date":"2020-06-25","close":26368.9141},{"date":"2020-06-26","close":26173.2266},{"date":"2020-06-29","close":26173.2266},{"date":"2020-06-30","close":27102.7441},{"date":"2020-07-01","close":25781.8516},{"date":"2020-07-02","close":27200.5859},{"date":"2020-07-03","close":27004.8984},{"date":"2020-07-06","close":27494.1191},{"date":"2020-07-07","close":27738.7285},{"date":"2020-07-08","close":27787.6504},{"date":"2020-07-09","close":28374.7129},{"date":"2020-07-10","close":28081.1816},{"date":"2020-07-13","close":27738.7285},{"date":"2020-07-14","close":27591.9629},{"date":"2020-07-15","close":27200.5859},{"date":"2020-07-16","close":27151.6641},{"date":"2020-07-17","close":26319.9922},{"date":"2020-07-20","close":25928.6152},{"date":"2020-07-21","close":25977.5391},{"date":"2020-07-22","close":25879.6953},{"date":"2020-07-23","close":25635.0859},{"date":"2020-07-24","close":26564.6016},{"date":"2020-07-27","close":27983.3379},{"date":"2020-07-28","close":27689.8066},{"date":"2020-07-29","close":27053.8223},{"date":"2020-07-30","close":28472.5566},{"date":"2020-07-31","close":27689.8066},{"date":"2020-08-03","close":29646.6836},{"date":"2020-08-04","close":29548.8379},{"date":"2020-08-05","close":29891.293},{"date":"2020-08-06","close":30086.9805},{"date":"2020-08-07","close":31212.1855},{"date":"2020-08-10","close":31848.1699},{"date":"2020-08-11","close":29108.541},{"date":"2020-08-12","close":28472.5566},{"date":"2020-08-13","close":29597.7598},{"date":"2020-08-14","close":28276.8691},{"date":"2020-08-18","close":26955.9766},{"date":"2020-08-19","close":28668.2441},{"date":"2020-08-20","close":26564.6016},{"date":"2020-08-21","close":26515.6797},{"date":"2020-08-24","close":27885.4922},{"date":"2020-08-25","close":27298.4316},{"date":"2020-08-26","close":27004.8984},{"date":"2020-08-27","close":28374.7129},{"date":"2020-08-28","close":28179.0254},{"date":"2020-08-31","close":30038.0566},{"date":"2020-09-01","close":29548.8379},{"date":"2020-09-02","close":29940.2148},{"date":"2020-09-03","close":28668.2441},{"date":"2020-09-04","close":29010.6992},{"date":"2020-09-07","close":29157.4629},{"date":"2020-09-08","close":28717.166},{"date":"2020-09-09","close":27983.3379},{"date":"2020-09-10","close":28032.2598},{"date":"2020-09-11","close":28619.3223},{"date":"2020-09-14","close":28374.7129},{"date":"2020-09-15","close":28766.0898},{"date":"2020-09-16","close":29450.9961},{"date":"2020-09-17","close":28472.5566},{"date":"2020-09-18","close":29353.1504},{"date":"2020-09-21","close":28374.7129},{"date":"2020-09-22","close":26809.2109},{"date":"2020-09-23","close":25830.7734},{"date":"2020-09-24","close":24118.5059},{"date":"2020-09-25","close":24167.4277},{"date":"2020-09-28","close":25488.3184},{"date":"2020-09-29","close":25145.8672},{"date":"2020-10-05","close":24754.4902},{"date":"2020-10-06","close":24999.0996},{"date":"2020-10-07","close":24901.2578},{"date":"2020-10-08","close":24216.3516},{"date":"2020-10-12","close":23580.3652},{"date":"2020-10-13","close":23188.9902},{"date":"2020-10-14","close":23091.1445},{"date":"2020-10-15","close":22601.9258},{"date":"2020-10-16","close":22210.5508},{"date":"2020-10-19","close":22259.4746},{"date":"2020-10-20","close":22308.3945},{"date":"2020-10-21","close":22357.3164},{"date":"2020-10-22","close":21427.8008},{"date":"2020-10-23","close":21378.877},{"date":"2020-10-26","close":20302.5977},{"date":"2020-10-27","close":20791.8164},{"date":"2020-10-28","close":21329.957},{"date":"2020-10-29","close":21525.6445},{"date":"2020-10-30","close":20351.5195},{"date":"2020-11-02","close":20938.5801},{"date":"2020-11-03","close":21134.2676},{"date":"2020-11-04","close":21281.0352},{"date":"2020-11-05","close":22210.5508},{"date":"2020-11-06","close":22259.4746},{"date":"2020-11-09","close":22601.9258},{"date":"2020-11-10","close":21770.2539},{"date":"2020-11-11","close":21623.4883},{"date":"2020-11-12","close":21721.332},{"date":"2020-11-13","close":21085.3477},{"date":"2020-11-16","close":20938.5801},{"date":"2020-11-17","close":20498.2832},{"date":"2020-11-18","close":21281.0352},{"date":"2020-11-19","close":20987.5039},{"date":"2020-11-20","close":21134.2676},{"date":"2020-11-23","close":20987.5039},{"date":"2020-11-24","close":21085.3477},{"date":"2020-11-25","close":20742.8945},{"date":"2020-11-26","close":20742.8945},{"date":"2020-11-27","close":22112.707},{"date":"2020-11-30","close":22650.8477},{"date":"2020-12-01","close":22308.3945},{"date":"2020-12-02","close":21525.6445},{"date":"2020-12-03","close":21965.9414},{"date":"2020-12-04","close":21623.4883},{"date":"2020-12-07","close":21183.1914},{"date":"2020-12-08","close":21427.8008},{"date":"2020-12-09","close":21183.1914},{"date":"2020-12-10","close":21476.7227},{"date":"2020-12-11","close":21672.4102},{"date":"2020-12-14","close":22112.707},{"date":"2020-12-15","close":22161.6289},{"date":"2020-12-16","close":21917.0195},{"date":"2020-12-17","close":22063.7852},{"date":"2020-12-18","close":21672.4102},{"date":"2020-12-21","close":21525.6445},{"date":"2020-12-22","close":20889.6582},{"date":"2020-12-23","close":21281.0352},{"date":"2020-12-24","close":21672.4102},{"date":"2020-12-28","close":21183.1914},{"date":"2020-12-29","close":21868.0977},{"date":"2020-12-30","close":21965.9414},{"date":"2021-01-04","close":21868.0977},{"date":"2021-01-05","close":22308.3945},{"date":"2021-01-06","close":22063.7852},{"date":"2021-01-07","close":22112.707},{"date":"2021-01-08","close":22601.9258},{"date":"2021-01-11","close":21770.2539},{"date":"2021-01-12","close":22063.7852},{"date":"2021-01-13","close":22063.7852},{"date":"2021-01-14","close":24069.5859},{"date":"2021-01-15","close":23629.2871},{"date":"2021-01-18","close":22650.8477},{"date":"2021-01-19","close":22944.3789},{"date":"2021-01-20","close":23776.0508},{"date":"2021-01-21","close":23580.3652},{"date":"2021-01-22","close":23971.7402},{"date":"2021-01-25","close":25635.084},{"date":"2021-01-26","close":25684.0078},{"date":"2021-01-27","close":25292.6309},{"date":"2021-01-28","close":24265.2715},{"date":"2021-01-29","close":23286.834},{"date":"2021-02-01","close":23531.4434},{"date":"2021-02-02","close":23531.4434},{"date":"2021-02-03","close":24460.959},{"date":"2021-02-04","close":23433.5996},{"date":"2021-02-05","close":23433.5996},{"date":"2021-02-08","close":23286.834},{"date":"2021-02-09","close":23776.0508},{"date":"2021-02-10","close":24118.5059},{"date":"2021-02-15","close":24118.5059},{"date":"2021-02-16","close":24167.4277},{"date":"2021-02-17","close":24705.5684},{"date":"2021-02-18","close":23873.8965},{"date":"2021-02-19","close":23824.9746},{"date":"2021-02-22","close":24020.6621},{"date":"2021-02-23","close":23286.834},{"date":"2021-02-24","close":22161.6289},{"date":"2021-02-25","close":22308.3945},{"date":"2021-02-26","close":21770.2539},{"date":"2021-03-02","close":21476.7227},{"date":"2021-03-03","close":21868.0977},{"date":"2021-03-04","close":21819.1758},{"date":"2021-03-05","close":21378.877},{"date":"2021-03-08","close":22944.3789},{"date":"2021-03-09","close":23091.1465},{"date":"2021-03-10","close":22063.7852},{"date":"2021-03-11","close":21917.0195},{"date":"2021-03-12","close":22406.2383},{"date":"2021-03-15","close":22308.3945},{"date":"2021-03-16","close":22259.4727},{"date":"2021-03-17","close":22259.4727},{"date":"2021-03-18","close":22455.1602},{"date":"2021-03-19","close":22406.2383},{"date":"2021-03-22","close":22895.457},{"date":"2021-03-23","close":22553.0059},{"date":"2021-03-24","close":23091.1465},{"date":"2021-03-25","close":22993.3008},{"date":"2021-03-26","close":22797.6152},{"date":"2021-03-29","close":22455.1602},{"date":"2021-03-30","close":23091.1465},{"date":"2021-03-31","close":22895.457},{"date":"2021-04-01","close":23384.6777},{"date":"2021-04-02","close":23335.7559},{"date":"2021-04-05","close":23433.5996},{"date":"2021-04-06","close":23776.0508},{"date":"2021-04-07","close":23824.9746},{"date":"2021-04-08","close":23335.7559},{"date":"2021-04-09","close":23727.1309},{"date":"2021-04-12","close":23678.209},{"date":"2021-04-13","close":23384.6777},{"date":"2021-04-14","close":23922.8184},{"date":"2021-04-15","close":23971.7402},{"date":"2021-04-16","close":24363.1172},{"date":"2021-04-19","close":25048.0215},{"date":"2021-04-20","close":24999.0996},{"date":"2021-04-21","close":24020.6621},{"date":"2021-04-22","close":23678.209},{"date":"2021-04-23","close":23580.3652},{"date":"2021-04-26","close":23482.5195},{"date":"2021-04-27","close":23531.4434},{"date":"2021-04-28","close":22797.6152},{"date":"2021-04-29","close":23042.2246},{"date":"2021-04-30","close":23188.9883},{"date":"2021-05-03","close":23678.209},{"date":"2021-05-04","close":23482.5195},{"date":"2021-05-06","close":23286.834},{"date":"2021-05-07","close":22993.3008},{"date":"2021-05-10","close":23335.7559},{"date":"2021-05-11","close":23237.9102},{"date":"2021-05-12","close":22699.7695},{"date":"2021-05-13","close":24069.5859},{"date":"2021-05-14","close":24656.6484},{"date":"2021-05-17","close":23091.1465},{"date":"2021-05-18","close":23042.2246},{"date":"2021-05-20","close":23286.834},{"date":"2021-05-21","close":23237.9102},{"date":"2021-05-24","close":22650.8477},{"date":"2021-05-25","close":22944.3789},{"date":"2021-05-26","close":22699.7695},{"date":"2021-05-27","close":22944.3789},{"date":"2021-05-28","close":22748.6934},{"date":"2021-05-31","close":22748.6934},{"date":"2021-06-01","close":22797.6152},{"date":"2021-06-02","close":22846.5371},{"date":"2021-06-03","close":23140.0684},{"date":"2021-06-04","close":23188.9883},{"date":"2021-06-07","close":23188.9883},{"date":"2021-06-08","close":23042.2246},{"date":"2021-06-09","close":22748.6934},{"date":"2021-06-10","close":23042.2246},{"date":"2021-06-11","close":23237.9102},{"date":"2021-06-14","close":23678.209},{"date":"2021-06-15","close":23629.2871},{"date":"2021-06-16","close":23531.4434},{"date":"2021-06-17","close":24509.8809},{"date":"2021-06-18","close":24607.7266},{"date":"2021-06-21","close":24509.8809},{"date":"2021-06-22","close":24607.7266},{"date":"2021-06-23","close":24607.7266},{"date":"2021-06-24","close":24705.5684},{"date":"2021-06-25","close":24607.7266},{"date":"2021-06-28","close":24265.2715},{"date":"2021-06-29","close":24607.7266},{"date":"2021-06-30","close":24705.5684},{"date":"2021-07-01","close":25537.2422},{"date":"2021-07-02","close":25635.084},{"date":"2021-07-05","close":25830.7734},{"date":"2021-07-06","close":26319.9922},{"date":"2021-07-07","close":26368.9141},{"date":"2021-07-08","close":27298.4316},{"date":"2021-07-09","close":26955.9766},{"date":"2021-07-12","close":27934.416},{"date":"2021-07-13","close":27934.416},{"date":"2021-07-14","close":28276.8691},{"date":"2021-07-15","close":28227.9473},{"date":"2021-07-16","close":28081.1816},{"date":"2021-07-19","close":27298.4316},{"date":"2021-07-20","close":27347.3535},{"date":"2021-07-21","close":26711.3672},{"date":"2021-07-22","close":26760.291},{"date":"2021-07-23","close":27689.8066},{"date":"2021-07-26","close":27249.5078},{"date":"2021-07-27","close":27151.6641},{"date":"2021-07-28","close":26222.1484},{"date":"2021-07-29","close":25732.9297},{"date":"2021-07-30","close":25390.4766},{"date":"2021-08-02","close":25635.084},{"date":"2021-08-03","close":25341.5527},{"date":"2021-08-04","close":26173.2266},{"date":"2021-08-05","close":26858.1328},{"date":"2021-08-06","close":27396.2754},{"date":"2021-08-09","close":34734.5625},{"date":"2021-08-10","close":34734.5625},{"date":"2021-08-11","close":38990.7695},{"date":"2021-08-12","close":39039.6914},{"date":"2021-08-13","close":37278.5},{"date":"2021-08-17","close":38110.1758},{"date":"2021-08-18","close":39969.207},{"date":"2021-08-19","close":36691.4375},{"date":"2021-08-20","close":35713.0},{"date":"2021-08-23","close":30282.668},{"date":"2021-08-24","close":30576.1992},{"date":"2021-08-25","close":30184.8242},{"date":"2021-08-26","close":29646.6836},{"date":"2021-08-27","close":28815.0098},{"date":"2021-08-30","close":29499.918},{"date":"2021-08-31","close":28423.6348},{"date":"2021-09-01","close":29353.1504},{"date":"2021-09-02","close":29157.4648},{"date":"2021-09-03","close":29108.541},{"date":"2021-09-06","close":27836.5723},{"date":"2021-09-07","close":27787.6504},{"date":"2021-09-08","close":26907.0547},{"date":"2021-09-09","close":26760.291},{"date":"2021-09-10","close":26417.8359},{"date":"2021-09-13","close":25928.6172},{"date":"2021-09-14","close":26564.6016},{"date":"2021-09-15","close":26564.6016},{"date":"2021-09-16","close":26173.2266},{"date":"2021-09-17","close":28570.4004},{"date":"2021-09-23","close":29304.2285},{"date":"2021-09-24","close":27787.6504},{"date":"2021-09-27","close":25732.9297},{"date":"2021-09-28","close":23580.3652},{"date":"2021-09-29","close":23042.2246},{"date":"2021-09-30","close":22748.6934},{"date":"2021-10-01","close":21917.0195},{"date":"2021-10-05","close":21329.957},{"date":"2021-10-06","close":21036.4258},{"date":"2021-10-07","close":22553.0059},{"date":"2021-10-08","close":22063.7852},{"date":"2021-10-12","close":21329.957},{"date":"2021-10-13","close":22112.707},{"date":"2021-10-14","close":22504.084},{"date":"2021-10-15","close":22601.9258},{"date":"2021-10-18","close":22944.3789},{"date":"2021-10-19","close":23384.6777},{"date":"2021-10-20","close":22650.8477},{"date":"2021-10-21","close":23580.3652},{"date":"2021-10-22","close":25732.9297},{"date":"2021-10-25","close":24705.5684},{"date":"2021-10-26","close":26515.6797},{"date":"2021-10-27","close":27836.5723},{"date":"2021-10-28","close":25928.6172},{"date":"2021-10-29","close":25635.084},{"date":"2021-11-01","close":27102.7422},{"date":"2021-11-02","close":27396.2754},{"date":"2021-11-03","close":28472.5566},{"date":"2021-11-04","close":26173.2266},{"date":"2021-11-05","close":25586.1641},{"date":"2021-11-08","close":26124.3047},{"date":"2021-11-09","close":27738.7266},{"date":"2021-11-10","close":27689.8066},{"date":"2021-11-11","close":31407.8711},{"date":"2021-11-12","close":27885.4941},{"date":"2021-11-15","close":27053.8223},{"date":"2021-11-16","close":28619.3223},{"date":"2021-11-17","close":29548.8379},{"date":"2021-11-18","close":29940.2148},{"date":"2021-11-19","close":29108.541},{"date":"2021-11-22","close":28815.0098},{"date":"2021-11-23","close":27836.5723},{"date":"2021-11-24","close":26417.8359},{"date":"2021-11-25","close":26319.9922},{"date":"2021-11-26","close":26515.6797},{"date":"2021-11-29","close":31163.2617},{"date":"2021-11-30","close":29010.6973},{"date":"2021-12-01","close":30967.5742},{"date":"2021-12-02","close":30038.0586},{"date":"2021-12-03","close":31799.248},{"date":"2021-12-06","close":31016.498},{"date":"2021-12-07","close":28130.1035},{"date":"2021-12-08","close":28325.791},{"date":"2021-12-09","close":28815.0098},{"date":"2021-12-10","close":31799.248},{"date":"2021-12-13","close":29842.3691},{"date":"2021-12-14","close":29989.1367},{"date":"2021-12-15","close":29255.3066},{"date":"2021-12-16","close":29108.541},{"date":"2021-12-17","close":29499.918},{"date":"2021-12-20","close":28179.0254},{"date":"2021-12-21","close":28912.8555},{"date":"2021-12-22","close":30331.5898},{"date":"2021-12-23","close":29646.6836},{"date":"2021-12-24","close":29842.3691},{"date":"2021-12-27","close":28815.0098},{"date":"2021-12-28","close":29402.0742},{"date":"2021-12-29","close":30135.9004},{"date":"2021-12-30","close":35321.625},{"date":"2022-01-03","close":36000.0},{"date":"2022-01-04","close":35419.4727},{"date":"2022-01-05","close":36055.4531},{"date":"2022-01-06","close":31799.248},{"date":"2022-01-07","close":31310.0293},{"date":"2022-01-10","close":29940.2148},{"date":"2022-01-11","close":28668.2441},{"date":"2022-01-12","close":30967.5742},{"date":"2022-01-13","close":31310.0293},{"date":"2022-01-14","close":29989.1367},{"date":"2022-01-17","close":30527.2773},{"date":"2022-01-18","close":31652.4805},{"date":"2022-01-19","close":30429.4336},{"date":"2022-01-20","close":32581.998},{"date":"2022-01-21","close":32141.7012},{"date":"2022-01-24","close":29940.2148},{"date":"2022-01-25","close":28423.6348},{"date":"2022-01-26","close":28423.6348},{"date":"2022-01-27","close":25830.7734},{"date":"2022-01-28","close":25096.9434},{"date":"2022-02-03","close":24754.4902},{"date":"2022-02-04","close":26026.4609},{"date":"2022-02-07","close":27787.6504},{"date":"2022-02-08","close":27787.6504},{"date":"2022-02-09","close":27787.6504},{"date":"2022-02-10","close":26466.7598},{"date":"2022-02-11","close":26271.0703},{"date":"2022-02-14","close":25194.7891},{"date":"2022-02-15","close":24069.5859},{"date":"2022-02-16","close":25048.0215},{"date":"2022-02-17","close":24412.0371},{"date":"2022-02-18","close":24460.959},{"date":"2022-02-21","close":24460.959},{"date":"2022-02-22","close":22800.0},{"date":"2022-02-23","close":23100.0},{"date":"2022-02-24","close":22014.8633},{"date":"2022-02-25","close":22944.3789},{"date":"2022-02-28","close":22944.3789},{"date":"2022-03-02","close":24803.4121},{"date":"2022-03-03","close":25488.3203},{"date":"2022-03-04","close":25488.3203},{"date":"2022-03-07","close":24020.6621},{"date":"2022-03-08","close":24069.5859},{"date":"2022-03-10","close":24069.5859},{"date":"2022-03-11","close":24069.5859},{"date":"2022-03-14","close":23286.834},{"date":"2022-03-15","close":23286.834},{"date":"2022-03-16","close":23286.834},{"date":"2022-03-17","close":23286.834},{"date":"2022-03-18","close":24950.1797},{"date":"2022-03-21","close":24950.1797},{"date":"2022-03-22","close":24803.4121},{"date":"2022-03-23","close":24901.2578},{"date":"2022-03-24","close":24705.5684},{"date":"2022-03-25","close":25145.8672},{"date":"2022-03-28","close":24412.0371},{"date":"2022-03-29","close":24656.6484},{"date":"2022-03-30","close":24558.8027},{"date":"2022-03-31","close":24363.1172},{"date":"2022-04-01","close":24460.959},{"date":"2022-04-04","close":24950.1797},{"date":"2022-04-05","close":24999.0996},{"date":"2022-04-06","close":26026.4609},{"date":"2022-04-07","close":25096.9434},{"date":"2022-04-08","close":24803.4121},{"date":"2022-04-11","close":24412.0371},{"date":"2022-04-12","close":23873.8965},{"date":"2022-04-13","close":24754.4902},{"date":"2022-04-14","close":24460.959},{"date":"2022-04-15","close":23971.7402},{"date":"2022-04-18","close":23384.6777},{"date":"2022-04-19","close":23580.3652},{"date":"2022-04-20","close":23091.1465},{"date":"2022-04-21","close":22504.084},{"date":"2022-04-22","close":22504.084},{"date":"2022-04-25","close":21232.1133},{"date":"2022-04-26","close":21183.1914},{"date":"2022-04-27","close":20596.127},{"date":"2022-04-28","close":20351.5195},{"date":"2022-04-29","close":20645.0508},{"date":"2022-05-02","close":21183.1914},{"date":"2022-05-03","close":21085.3457},{"date":"2022-05-04","close":20693.9727},{"date":"2022-05-06","close":20106.9102},{"date":"2022-05-09","close":19800.0},{"date":"2022-05-10","close":19422.002},{"date":"2022-05-11","close":19666.6113},{"date":"2022-05-12","close":18590.3301},{"date":"2022-05-13","close":19275.2363},{"date":"2022-05-16","close":19324.1582},{"date":"2022-05-17","close":19519.8457},{"date":"2022-05-18","close":19666.6113},{"date":"2022-05-19","close":19128.4707},{"date":"2022-05-20","close":19666.6113},{"date":"2022-05-23","close":20204.752},{"date":"2022-05-24","close":19715.5332},{"date":"2022-05-25","close":20547.2051},{"date":"2022-05-26","close":21427.8008},{"date":"2022-05-27","close":21770.2539},{"date":"2022-05-30","close":22063.7852},{"date":"2022-05-31","close":22748.6934},{"date":"2022-06-02","close":22895.457},{"date":"2022-06-03","close":22944.3789},{"date":"2022-06-07","close":22112.707},{"date":"2022-06-08","close":22601.9258},{"date":"2022-06-09","close":22650.8477},{"date":"2022-06-10","close":23776.0508},{"date":"2022-06-13","close":23140.0684},{"date":"2022-06-14","close":23727.1309},{"date":"2022-06-15","close":23776.0508},{"date":"2022-06-16","close":24460.959},{"date":"2022-06-17","close":25781.8516},{"date":"2022-06-20","close":24754.4902},{"date":"2022-06-21","close":24901.2578},{"date":"2022-06-22","close":24265.2715},{"date":"2022-06-23","close":23776.0508},{"date":"2022-06-24","close":24412.0371},{"date":"2022-06-27","close":24460.959},{"date":"2022-06-28","close":23580.3652},{"date":"2022-06-29","close":23286.834},{"date":"2022-06-30","close":22601.9258},{"date":"2022-07-01","close":22406.2383},{"date":"2022-07-04","close":21623.4883},{"date":"2022-07-05","close":23188.9883},{"date":"2022-07-06","close":24656.6484},{"date":"2022-07-07","close":25096.9434},{"date":"2022-07-08","close":25341.5527},{"date":"2022-07-11","close":24412.0371},{"date":"2022-07-12","close":24167.4277},{"date":"2022-07-13","close":24999.0996},{"date":"2022-07-14","close":27738.7266},{"date":"2022-07-15","close":27738.7266},{"date":"2022-07-18","close":27053.8223},{"date":"2022-07-19","close":27298.4316},{"date":"2022-07-20","close":28374.7129},{"date":"2022-07-21","close":28227.9473},{"date":"2022-07-22","close":25830.7734},{"date":"2022-07-25","close":26124.3047},{"date":"2022-07-26","close":25488.3203},{"date":"2022-07-27","close":25830.7734},{"date":"2022-07-28","close":25488.3203},{"date":"2022-07-29","close":26955.9766},{"date":"2022-08-01","close":26368.9141},{"date":"2022-08-02","close":27004.9004},{"date":"2022-08-03","close":27591.9629},{"date":"2022-08-04","close":28130.1035},{"date":"2022-08-05","close":28472.5566},{"date":"2022-08-08","close":28570.4004},{"date":"2022-08-09","close":28717.166},{"date":"2022-08-10","close":27004.9004},{"date":"2022-08-11","close":28374.7129},{"date":"2022-08-12","close":28668.2441},{"date":"2022-08-16","close":28912.8555},{"date":"2022-08-17","close":28863.9336},{"date":"2022-08-18","close":30380.5117},{"date":"2022-08-19","close":30527.2773},{"date":"2022-08-22","close":29353.1504},{"date":"2022-08-23","close":28766.0879},{"date":"2022-08-24","close":30135.9004},{"date":"2022-08-25","close":32190.623},{"date":"2022-08-26","close":33707.1992},{"date":"2022-08-29","close":37914.4844},{"date":"2022-08-30","close":36838.2031},{"date":"2022-08-31","close":38599.3945},{"date":"2022-09-01","close":38550.4727},{"date":"2022-09-02","close":36838.2031},{"date":"2022-09-05","close":36495.7539},{"date":"2022-09-06","close":37180.6602},{"date":"2022-09-07","close":37180.6602},{"date":"2022-09-08","close":37131.7383},{"date":"2022-09-13","close":39039.6914},{"date":"2022-09-14","close":39137.5352},{"date":"2022-09-15","close":36495.7539},{"date":"2022-09-16","close":35664.0781},{"date":"2022-09-19","close":34734.5625},{"date":"2022-09-20","close":36104.375},{"date":"2022-09-21","close":36446.832},{"date":"2022-09-22","close":35566.2344},{"date":"2022-09-23","close":35419.4727},{"date":"2022-09-26","close":33707.1992},{"date":"2022-09-27","close":35125.9375},{"date":"2022-09-28","close":35174.8594},{"date":"2022-09-29","close":36300.0625},{"date":"2022-09-30","close":36104.375},{"date":"2022-10-04","close":36984.9727},{"date":"2022-10-05","close":37229.582},{"date":"2022-10-06","close":37669.8789},{"date":"2022-10-07","close":37620.957},{"date":"2022-10-11","close":36544.6758},{"date":"2022-10-12","close":35028.0938},{"date":"2022-10-13","close":33071.2148},{"date":"2022-10-14","close":32728.7637},{"date":"2022-10-17","close":33707.1992},{"date":"2022-10-18","close":34587.7969},{"date":"2022-10-19","close":33707.1992},{"date":"2022-10-20","close":32581.998},{"date":"2022-10-21","close":31994.9336},{"date":"2022-10-24","close":32924.4531},{"date":"2022-10-25","close":33266.9062},{"date":"2022-10-26","close":34538.875},{"date":"2022-10-27","close":35223.7812},{"date":"2022-10-28","close":34832.4062},{"date":"2022-10-31","close":35321.625},{"date":"2022-11-01","close":35664.0781},{"date":"2022-11-02","close":36055.4531},{"date":"2022-11-03","close":34832.4062},{"date":"2022-11-04","close":36104.375},{"date":"2022-11-07","close":36593.5977},{"date":"2022-11-08","close":37865.5625},{"date":"2022-11-09","close":37669.8789},{"date":"2022-11-10","close":37669.8789},{"date":"2022-11-11","close":38990.7695},{"date":"2022-11-14","close":35321.625},{"date":"2022-11-15","close":36691.4375},{"date":"2022-11-16","close":36887.125},{"date":"2022-11-17","close":37229.582},{"date":"2022-11-18","close":37278.5},{"date":"2022-11-21","close":37572.0352},{"date":"2022-11-22","close":37033.8945},{"date":"2022-11-23","close":37963.4062},{"date":"2022-11-24","close":40556.2695},{"date":"2022-11-25","close":40556.2695},{"date":"2022-11-28","close":39479.9883},{"date":"2022-11-29","close":39333.2227},{"date":"2022-11-30","close":39577.832},{"date":"2022-12-01","close":39137.5352},{"date":"2022-12-02","close":37572.0352},{"date":"2022-12-05","close":36838.2031},{"date":"2022-12-06","close":36397.9062},{"date":"2022-12-07","close":35077.0156},{"date":"2022-12-08","close":34685.6406},{"date":"2022-12-09","close":34881.3281},{"date":"2022-12-12","close":34098.5781},{"date":"2022-12-13","close":34685.6406},{"date":"2022-12-14","close":35713.0},{"date":"2022-12-15","close":35664.0781},{"date":"2022-12-16","close":36006.5352},{"date":"2022-12-19","close":36544.6758},{"date":"2022-12-20","close":35713.0},{"date":"2022-12-21","close":35859.7656},{"date":"2022-12-22","close":35419.4727},{"date":"2022-12-23","close":34196.4219},{"date":"2022-12-26","close":34881.3281},{"date":"2022-12-27","close":36348.9844},{"date":"2022-12-28","close":36348.9844},{"date":"2022-12-29","close":36153.2969},{"date":"2023-01-02","close":34685.6406},{"date":"2023-01-03","close":35713.0},{"date":"2023-01-04","close":35761.9219},{"date":"2023-01-05","close":35615.1562},{"date":"2023-01-06","close":35028.0938},{"date":"2023-01-09","close":34587.7969},{"date":"2023-01-10","close":34441.0312},{"date":"2023-01-11","close":34538.875},{"date":"2023-01-12","close":34049.6562},{"date":"2023-01-13","close":37131.7383},{"date":"2023-01-16","close":38159.0977},{"date":"2023-01-17","close":38697.2383},{"date":"2023-01-18","close":38892.9258},{"date":"2023-01-19","close":39724.5977},{"date":"2023-01-20","close":38746.1602},{"date":"2023-01-25","close":43882.9648},{"date":"2023-01-26","close":44029.7266},{"date":"2023-01-27","close":40996.5664},{"date":"2023-01-30","close":40409.5039},{"date":"2023-01-31","close":40947.6445},{"date":"2023-02-01","close":40947.6445},{"date":"2023-02-02","close":42464.2266},{"date":"2023-02-03","close":42415.3047},{"date":"2023-02-06","close":41387.9453},{"date":"2023-02-07","close":42366.3828},{"date":"2023-02-08","close":42023.9297},{"date":"2023-02-09","close":42317.4609},{"date":"2023-02-10","close":42317.4609},{"date":"2023-02-13","close":42904.5234},{"date":"2023-02-14","close":45399.5391},{"date":"2023-02-15","close":44518.9453},{"date":"2023-02-16","close":45448.4609},{"date":"2023-02-17","close":46084.4492},{"date":"2023-02-20","close":45741.9922},{"date":"2023-02-21","close":45154.9297},{"date":"2023-02-22","close":45693.0742},{"date":"2023-02-23","close":46475.8203},{"date":"2023-02-24","close":46182.293},{"date":"2023-02-27","close":44812.4766},{"date":"2023-02-28","close":45888.7578},{"date":"2023-03-02","close":44959.2461},{"date":"2023-03-03","close":44763.5547},{"date":"2023-03-06","close":44323.2578},{"date":"2023-03-07","close":43393.7422},{"date":"2023-03-08","close":43051.2891},{"date":"2023-03-09","close":43687.2734},{"date":"2023-03-10","close":42121.7695},{"date":"2023-03-13","close":41730.3945},{"date":"2023-03-14","close":40507.3477},{"date":"2023-03-15","close":39382.1445},{"date":"2023-03-16","close":39235.3789},{"date":"2023-03-17","close":39920.2852},{"date":"2023-03-20","close":41094.4102},{"date":"2023-03-21","close":41094.4102},{"date":"2023-03-22","close":40458.4258},{"date":"2023-03-23","close":39871.3633},{"date":"2023-03-24","close":40849.8047},{"date":"2023-03-27","close":39822.4414},{"date":"2023-03-28","close":40311.6602},{"date":"2023-03-29","close":39920.2852},{"date":"2023-03-30","close":39235.3789},{"date":"2023-03-31","close":39137.5352},{"date":"2023-04-03","close":39920.2852},{"date":"2023-04-04","close":42268.5352},{"date":"2023-04-05","close":41143.332},{"date":"2023-04-06","close":40311.6602},{"date":"2023-04-07","close":41534.707},{"date":"2023-04-10","close":40458.4258},{"date":"2023-04-11","close":41485.7852},{"date":"2023-04-12","close":40213.8203},{"date":"2023-04-13","close":40703.0391},{"date":"2023-04-14","close":41583.6289},{"date":"2023-04-17","close":40751.9609},{"date":"2023-04-18","close":41094.4102},{"date":"2023-04-19","close":40605.1914},{"date":"2023-04-20","close":39333.2227},{"date":"2023-04-21","close":39186.457},{"date":"2023-04-24","close":40067.0508},{"date":"2023-04-25","close":39675.6758},{"date":"2023-04-26","close":40898.7227},{"date":"2023-04-27","close":40947.6445},{"date":"2023-04-28","close":43002.3672},{"date":"2023-05-02","close":45986.6016},{"date":"2023-05-03","close":45741.9922},{"date":"2023-05-04","close":45448.4609},{"date":"2023-05-08","close":44029.7266},{"date":"2023-05-09","close":44078.6484},{"date":"2023-05-10","close":43834.0391},{"date":"2023-05-11","close":43002.3672},{"date":"2023-05-12","close":42415.3047},{"date":"2023-05-15","close":41387.9453},{"date":"2023-05-16","close":43198.0547},{"date":"2023-05-17","close":43149.1328},{"date":"2023-05-18","close":43051.2891},{"date":"2023-05-19","close":43246.9766},{"date":"2023-05-22","close":44616.7891},{"date":"2023-05-23","close":43785.1172},{"date":"2023-05-24","close":43785.1172},{"date":"2023-05-25","close":44714.6328},{"date":"2023-05-26","close":45106.0117},{"date":"2023-05-30","close":48334.8555},{"date":"2023-05-31","close":48872.9961},{"date":"2023-06-01","close":49508.9805},{"date":"2023-06-02","close":48188.0898},{"date":"2023-06-05","close":46965.0391},{"date":"2023-06-07","close":47405.3398},{"date":"2023-06-08","close":47943.4805},{"date":"2023-06-09","close":46818.2773},{"date":"2023-06-12","close":45497.3867},{"date":"2023-06-13","close":47943.4805},{"date":"2023-06-14","close":46524.7461},{"date":"2023-06-15","close":45888.7578},{"date":"2023-06-16","close":45448.4609},{"date":"2023-06-19","close":45252.7734},{"date":"2023-06-20","close":45595.2305},{"date":"2023-06-21","close":44861.3984},{"date":"2023-06-22","close":46475.8203},{"date":"2023-06-23","close":44910.3203},{"date":"2023-06-26","close":41681.4727},{"date":"2023-06-27","close":43051.2891},{"date":"2023-06-28","close":41290.1016},{"date":"2023-06-29","close":38990.7695},{"date":"2023-06-30","close":38452.6289},{"date":"2023-07-03","close":38746.1602},{"date":"2023-07-04","close":41534.707},{"date":"2023-07-05","close":41192.2539},{"date":"2023-07-06","close":40458.4258},{"date":"2023-07-07","close":39871.3633},{"date":"2023-07-10","close":37474.1875},{"date":"2023-07-11","close":37376.3438},{"date":"2023-07-12","close":37376.3438},{"date":"2023-07-13","close":37376.3438},{"date":"2023-07-14","close":37669.8789},{"date":"2023-07-17","close":37523.1133},{"date":"2023-07-18","close":36251.1406},{"date":"2023-07-19","close":36251.1406},{"date":"2023-07-20","close":37180.6602},{"date":"2023-07-21","close":38208.0195},{"date":"2023-07-24","close":35223.7812},{"date":"2023-07-25","close":34489.9531},{"date":"2023-07-26","close":32826.6094},{"date":"2023-07-27","close":33902.8906},{"date":"2023-07-28","close":32875.5312},{"date":"2023-07-31","close":33756.1211},{"date":"2023-08-01","close":34049.6562},{"date":"2023-08-02","close":33169.0586},{"date":"2023-08-03","close":32533.0742},{"date":"2023-08-04","close":33511.5156},{"date":"2023-08-07","close":34196.4219},{"date":"2023-08-08","close":32924.4531},{"date":"2023-08-09","close":33462.5938},{"date":"2023-08-10","close":35321.625},{"date":"2023-08-11","close":36251.1406},{"date":"2023-08-14","close":37278.5},{"date":"2023-08-16","close":36495.7539},{"date":"2023-08-17","close":36446.832},{"date":"2023-08-18","close":36251.1406},{"date":"2023-08-21","close":36153.2969},{"date":"2023-08-22","close":37278.5},{"date":"2023-08-23","close":34147.5},{"date":"2023-08-24","close":34783.4844},{"date":"2023-08-25","close":35321.625},{"date":"2023-08-28","close":35468.3906},{"date":"2023-08-29","close":36006.5352},{"date":"2023-08-30","close":34881.3281},{"date":"2023-08-31","close":34489.9531},{"date":"2023-09-01","close":37327.4219},{"date":"2023-09-04","close":37718.8008},{"date":"2023-09-05","close":38012.3281},{"date":"2023-09-06","close":37376.3438},{"date":"2023-09-07","close":37572.0352},{"date":"2023-09-08","close":38256.9414},{"date":"2023-09-11","close":36838.2031},{"date":"2023-09-12","close":37865.5625},{"date":"2023-09-13","close":41485.7852},{"date":"2023-09-14","close":35028.0938},{"date":"2023-09-15","close":35468.3906},{"date":"2023-09-18","close":31848.1699},{"date":"2023-09-19","close":33756.1211},{"date":"2023-09-20","close":31897.0918},{"date":"2023-09-21","close":27983.3379},{"date":"2023-09-22","close":26858.1328},{"date":"2023-09-25","close":26222.1484},{"date":"2023-09-26","close":25341.5527},{"date":"2023-09-27","close":24999.0996},{"date":"2023-10-04","close":23482.5195},{"date":"2023-10-05","close":22846.5371},{"date":"2023-10-06","close":25048.0215},{"date":"2023-10-10","close":23824.9746},{"date":"2023-10-11","close":23678.209},{"date":"2023-10-12","close":23384.6777},{"date":"2023-10-13","close":23580.3652},{"date":"2023-10-16","close":23286.834},{"date":"2023-10-17","close":26955.9766},{"date":"2023-10-18","close":25635.084},{"date":"2023-10-19","close":25488.3203},{"date":"2023-10-20","close":25439.3984},{"date":"2023-10-23","close":24607.7266},{"date":"2023-10-24","close":25096.9434},{"date":"2023-10-25","close":26173.2266},{"date":"2023-10-26","close":26417.8359},{"date":"2023-10-27","close":25635.084},{"date":"2023-10-30","close":27494.1172},{"date":"2023-10-31","close":26955.9766},{"date":"2023-11-01","close":26515.6797},{"date":"2023-11-02","close":27053.8223},{"date":"2023-11-03","close":28179.0254},{"date":"2023-11-06","close":28619.3223},{"date":"2023-11-07","close":27787.6504},{"date":"2023-11-08","close":29597.7598},{"date":"2023-11-09","close":29255.3066},{"date":"2023-11-10","close":28423.6348},{"date":"2023-11-13","close":25537.2422},{"date":"2023-11-14","close":26760.291},{"date":"2023-11-15","close":27298.4316},{"date":"2023-11-16","close":27249.5078},{"date":"2023-11-17","close":26907.0547},{"date":"2023-11-20","close":27151.6641},{"date":"2023-11-21","close":27200.5859},{"date":"2023-11-22","close":27004.9004},{"date":"2023-11-23","close":26809.2109},{"date":"2023-11-24","close":26809.2109},{"date":"2023-11-27","close":26026.4609},{"date":"2023-11-28","close":26075.3828},{"date":"2023-11-29","close":25781.8516},{"date":"2023-11-30","close":26026.4609},{"date":"2023-12-01","close":27004.9004},{"date":"2023-12-04","close":27591.9629},{"date":"2023-12-05","close":27151.6641},{"date":"2023-12-06","close":28179.0254},{"date":"2023-12-07","close":27836.5723},{"date":"2023-12-08","close":27836.5723},{"date":"2023-12-11","close":27591.9629},{"date":"2023-12-12","close":26907.0547},{"date":"2023-12-13","close":26613.5234},{"date":"2023-12-14","close":27494.1172},{"date":"2023-12-15","close":26662.4453},{"date":"2023-12-18","close":26417.8359},{"date":"2023-12-19","close":26124.3047},{"date":"2023-12-20","close":26124.3047},{"date":"2023-12-21","close":25781.8516},{"date":"2023-12-22","close":25537.2422},{"date":"2023-12-26","close":25341.5527},{"date":"2023-12-27","close":26077.4512},{"date":"2023-12-28","close":26324.3965},{"date":"2024-01-02","close":26225.6191},{"date":"2024-01-03","close":25879.8945},{"date":"2024-01-04","close":25237.8359},{"date":"2024-01-05","close":25287.2246},{"date":"2024-01-08","close":25929.2832},{"date":"2024-01-09","close":26818.2871},{"date":"2024-01-10","close":26521.9531},{"date":"2024-01-11","close":26966.4551},{"date":"2024-01-12","close":26176.2285},{"date":"2024-01-15","close":25731.7266},{"date":"2024-01-16","close":25336.6152},{"date":"2024-01-17","close":24892.1133},{"date":"2024-01-18","close":25237.8359},{"date":"2024-01-19","close":25435.3926},{"date":"2024-01-22","close":25336.6152},{"date":"2024-01-23","close":25830.5059},{"date":"2024-01-24","close":25731.7266},{"date":"2024-01-25","close":25534.1719},{"date":"2024-01-26","close":25484.7812},{"date":"2024-01-29","close":25583.5605},{"date":"2024-01-30","close":25830.5059},{"date":"2024-01-31","close":25188.4473},{"date":"2024-02-01","close":24842.7227},{"date":"2024-02-02","close":26077.4512},{"date":"2024-02-05","close":26521.9531},{"date":"2024-02-06","close":26077.4512},{"date":"2024-02-07","close":25534.1719},{"date":"2024-02-08","close":25435.3926},{"date":"2024-02-13","close":25929.2832},{"date":"2024-02-14","close":25188.4473},{"date":"2024-02-15","close":24151.2754},{"date":"2024-02-16","close":24151.2754},{"date":"2024-02-19","close":23953.7188},{"date":"2024-02-20","close":23657.3848},{"date":"2024-02-21","close":23657.3848},{"date":"2024-02-22","close":23509.2168},{"date":"2024-02-23","close":22817.7695},{"date":"2024-02-26","close":22620.2129},{"date":"2024-02-27","close":22373.2676},{"date":"2024-02-28","close":22521.4355},{"date":"2024-02-29","close":21829.9883},{"date":"2024-03-04","close":21928.7656},{"date":"2024-03-05","close":21385.4863},{"date":"2024-03-06","close":21385.4863},{"date":"2024-03-07","close":21138.5391},{"date":"2024-03-08","close":21187.9297},{"date":"2024-03-11","close":21879.377},{"date":"2024-03-12","close":22175.7109},{"date":"2024-03-13","close":22175.7109},{"date":"2024-03-14","close":22076.9336},{"date":"2024-03-15","close":21829.9883},{"date":"2024-03-18","close":21928.7656},{"date":"2024-03-19","close":21928.7656},{"date":"2024-03-20","close":21780.5977},{"date":"2024-03-21","close":21829.9883},{"date":"2024-03-22","close":21632.4316},{"date":"2024-03-25","close":21681.8203},{"date":"2024-03-26","close":22076.9336},{"date":"2024-03-27","close":22175.7109},{"date":"2024-03-28","close":21879.377},{"date":"2024-03-29","close":21583.041},{"date":"2024-04-01","close":22076.9336},{"date":"2024-04-02","close":21484.2637},{"date":"2024-04-03","close":20940.9844},{"date":"2024-04-04","close":20891.5938},{"date":"2024-04-05","close":20595.2598},{"date":"2024-04-08","close":20298.9258},{"date":"2024-04-09","close":20397.7031},{"date":"2024-04-11","close":20200.1465},{"date":"2024-04-12","close":19755.6445},{"date":"2024-04-15","close":19439.5547},{"date":"2024-04-16","close":19637.1113},{"date":"2024-04-17","close":19449.4316},{"date":"2024-04-18","close":19854.4238},{"date":"2024-04-19","close":20447.0918},{"date":"2024-04-22","close":20348.3145},{"date":"2024-04-23","close":20447.0918},{"date":"2024-04-24","close":20842.2051},{"date":"2024-04-25","close":20940.9844},{"date":"2024-04-26","close":21089.1504},{"date":"2024-04-29","close":21533.6523},{"date":"2024-04-30","close":21533.6523},{"date":"2024-05-02","close":21385.4863},{"date":"2024-05-03","close":21780.5977},{"date":"2024-05-07","close":22027.5449},{"date":"2024-05-08","close":21879.377},{"date":"2024-05-09","close":23657.3848},{"date":"2024-05-10","close":23064.7148},{"date":"2024-05-13","close":22620.2129},{"date":"2024-05-14","close":23212.8828},{"date":"2024-05-16","close":22718.9922},{"date":"2024-05-17","close":22768.3809},{"date":"2024-05-20","close":22323.8789},{"date":"2024-05-21","close":21928.7656},{"date":"2024-05-22","close":21731.209},{"date":"2024-05-23","close":22175.7109},{"date":"2024-05-24","close":21484.2637},{"date":"2024-05-27","close":20743.4277},{"date":"2024-05-28","close":20298.9258},{"date":"2024-05-29","close":20348.3145},{"date":"2024-05-30","close":20496.4824},{"date":"2024-05-31","close":20051.9785},{"date":"2024-06-03","close":20644.6484},{"date":"2024-06-04","close":20397.7031},{"date":"2024-06-05","close":20644.6484},{"date":"2024-06-07","close":20595.2598},{"date":"2024-06-10","close":20397.7031},{"date":"2024-06-11","close":20249.5352},{"date":"2024-06-12","close":20150.7578},{"date":"2024-06-13","close":20298.9258},{"date":"2024-06-14","close":20150.7578},{"date":"2024-06-17","close":20051.9785},{"date":"2024-06-18","close":20200.1465},{"date":"2024-06-19","close":20397.7031},{"date":"2024-06-20","close":20447.0918},{"date":"2024-06-21","close":20150.7578},{"date":"2024-06-24","close":20298.9258},{"date":"2024-06-25","close":20743.4277},{"date":"2024-06-26","close":20595.2598},{"date":"2024-06-27","close":20298.9258},{"date":"2024-06-28","close":20200.1465},{"date":"2024-07-01","close":20348.3145},{"date":"2024-07-02","close":20101.3691},{"date":"2024-07-03","close":19617.3555},{"date":"2024-07-04","close":19597.5996},{"date":"2024-07-05","close":19587.7227},{"date":"2024-07-08","close":20002.5898},{"date":"2024-07-09","close":20051.9785},{"date":"2024-07-10","close":20150.7578},{"date":"2024-07-11","close":19953.2012},{"date":"2024-07-12","close":20644.6484},{"date":"2024-07-15","close":20792.8164},{"date":"2024-07-16","close":20447.0918},{"date":"2024-07-17","close":20348.3145},{"date":"2024-07-18","close":20249.5352},{"date":"2024-07-19","close":20348.3145},{"date":"2024-07-22","close":20150.7578},{"date":"2024-07-23","close":20002.5898},{"date":"2024-07-24","close":19903.8125},{"date":"2024-07-25","close":20249.5352},{"date":"2024-07-26","close":20150.7578},{"date":"2024-07-29","close":20249.5352},{"date":"2024-07-30","close":20348.3145},{"date":"2024-07-31","close":20447.0918},{"date":"2024-08-01","close":20496.4824},{"date":"2024-08-02","close":19854.4238},{"date":"2024-08-05","close":17612.1582},{"date":"2024-08-06","close":18471.5273},{"date":"2024-08-07","close":18866.6406},{"date":"2024-08-08","close":18985.1738},{"date":"2024-08-09","close":19311.1426},{"date":"2024-08-12","close":19646.9883},{"date":"2024-08-13","close":19558.0879},{"date":"2024-08-14","close":19903.8125},{"date":"2024-08-16","close":19903.8125},{"date":"2024-08-19","close":19953.2012},{"date":"2024-08-20","close":20298.9258},{"date":"2024-08-21","close":20101.3691},{"date":"2024-08-22","close":20200.1465},{"date":"2024-08-23","close":20397.7031},{"date":"2024-08-26","close":20348.3145},{"date":"2024-08-27","close":20397.7031},{"date":"2024-08-28","close":20496.4824},{"date":"2024-08-29","close":21039.7617},{"date":"2024-08-30","close":20990.373},{"date":"2024-09-02","close":21138.5391},{"date":"2024-09-03","close":21039.7617},{"date":"2024-09-04","close":20842.2051},{"date":"2024-09-05","close":21533.6523},{"date":"2024-09-06","close":21039.7617},{"date":"2024-09-09","close":21187.9297},{"date":"2024-09-10","close":20595.2598},{"date":"2024-09-11","close":20545.8711},{"date":"2024-09-12","close":20743.4277},{"date":"2024-09-13","close":21187.9297},{"date":"2024-09-19","close":21039.7617},{"date":"2024-09-20","close":21039.7617},{"date":"2024-09-23","close":20644.6484},{"date":"2024-09-24","close":20792.8164},{"date":"2024-09-25","close":20990.373},{"date":"2024-09-26","close":21039.7617},{"date":"2024-09-27","close":21336.0957},{"date":"2024-09-30","close":21187.9297},{"date":"2024-10-02","close":21039.7617},{"date":"2024-10-04","close":21385.4863},{"date":"2024-10-07","close":21237.3184},{"date":"2024-10-08","close":21237.3184},{"date":"2024-10-10","close":20694.0371},{"date":"2024-10-11","close":20644.6484},{"date":"2024-10-14","close":20644.6484},{"date":"2024-10-15","close":20842.2051},{"date":"2024-10-16","close":20545.8711},{"date":"2024-10-17","close":20249.5352},{"date":"2024-10-18","close":19903.8125},{"date":"2024-10-21","close":20249.5352},{"date":"2024-10-22","close":19805.0332},{"date":"2024-10-23","close":19903.8125},{"date":"2024-10-24","close":19617.3555},{"date":"2024-10-25","close":19251.875},{"date":"2024-10-28","close":19854.4238},{"date":"2024-10-29","close":20298.9258},{"date":"2024-10-30","close":20644.6484},{"date":"2024-10-31","close":20644.6484},{"date":"2024-11-01","close":20644.6484},{"date":"2024-11-04","close":21039.7617},{"date":"2024-11-05","close":21237.3184},{"date":"2024-11-06","close":21089.1504},{"date":"2024-11-07","close":21089.1504},{"date":"2024-11-08","close":20694.0371},{"date":"2024-11-11","close":20200.1465},{"date":"2024-11-12","close":19459.3105},{"date":"2024-11-13","close":18925.9082},{"date":"2024-11-14","close":19538.332},{"date":"2024-11-15","close":19558.0879},{"date":"2024-11-18","close":19350.6543},{"date":"2024-11-19","close":19123.4648},{"date":"2024-11-20","close":19103.709},{"date":"2024-11-21","close":19271.6309},{"date":"2024-11-22","close":19696.377},{"date":"2024-11-25","close":19696.377},{"date":"2024-11-26","close":20002.5898},{"date":"2024-11-27","close":19676.623},{"date":"2024-11-28","close":19370.4102},{"date":"2024-11-29","close":19429.6758},{"date":"2024-12-02","close":19696.377},{"date":"2024-12-03","close":19805.0332},{"date":"2024-12-04","close":19953.2012},{"date":"2024-12-05","close":19854.4238},{"date":"2024-12-06","close":19627.2324},{"date":"2024-12-09","close":18550.5508},{"date":"2024-12-10","close":19469.1875},{"date":"2024-12-11","close":19508.6992},{"date":"2024-12-12","close":19469.1875},{"date":"2024-12-13","close":19805.0332},{"date":"2024-12-16","close":19656.8672},{"date":"2024-12-17","close":20051.9785},{"date":"2024-12-18","close":20200.1465},{"date":"2024-12-19","close":20051.9785},{"date":"2024-12-20","close":19538.332},{"date":"2024-12-23","close":19558.0879},{"date":"2024-12-24","close":19567.9668},{"date":"2024-12-26","close":19360.5312},{"date":"2024-12-27","close":18827.1289},{"date":"2024-12-30","close":18659.207},{"date":"2025-01-02","close":18283.8496},{"date":"2025-01-03","close":18649.3281},{"date":"2025-01-06","close":19054.3203},{"date":"2025-01-07","close":18935.7852},{"date":"2025-01-08","close":18797.4961},{"date":"2025-01-09","close":18481.4062},{"date":"2025-01-10","close":18422.1387},{"date":"2025-01-13","close":18224.582},{"date":"2025-01-14","close":18530.7949},{"date":"2025-01-15","close":18718.4727},{"date":"2025-01-16","close":18718.4727},{"date":"2025-01-17","close":18688.8398},{"date":"2025-01-20","close":18402.3828},{"date":"2025-01-21","close":18303.6055},{"date":"2025-01-22","close":18787.6191},{"date":"2025-01-23","close":18609.8184},{"date":"2025-01-24","close":18432.0156},{"date":"2025-01-31","close":18441.8945},{"date":"2025-02-03","close":17780.0801},{"date":"2025-02-04","close":18027.0254},{"date":"2025-02-05","close":18412.2617},{"date":"2025-02-06","close":18718.4727},{"date":"2025-02-07","close":18580.1836},{"date":"2025-02-10","close":18619.6953},{"date":"2025-02-11","close":18817.252},{"date":"2025-02-12","close":18837.0078},{"date":"2025-02-13","close":20298.9258},{"date":"2025-02-14","close":20298.9258},{"date":"2025-02-17","close":20051.9785},{"date":"2025-02-18","close":20545.8711},{"date":"2025-02-19","close":20447.0918},{"date":"2025-02-20","close":20447.0918},{"date":"2025-02-21","close":20348.3145},{"date":"2025-02-24","close":20545.8711},{"date":"2025-02-25","close":20990.373},{"date":"2025-02-26","close":21434.875},{"date":"2025-02-27","close":21187.9297},{"date":"2025-02-28","close":20940.9844},{"date":"2025-03-04","close":21583.041},{"date":"2025-03-05","close":21286.707},{"date":"2025-03-06","close":21583.041},{"date":"2025-03-07","close":21138.5391},{"date":"2025-03-10","close":20990.373},{"date":"2025-03-11","close":20891.5938},{"date":"2025-03-12","close":20595.2598},{"date":"2025-03-13","close":20545.8711},{"date":"2025-03-14","close":20545.8711},{"date":"2025-03-17","close":20891.5938},{"date":"2025-03-18","close":20694.0371},{"date":"2025-03-19","close":20990.373},{"date":"2025-03-20","close":20990.373},{"date":"2025-03-21","close":21681.8203},{"date":"2025-03-24","close":21484.2637},{"date":"2025-03-25","close":21434.875},{"date":"2025-03-26","close":21583.041},{"date":"2025-03-27","close":21632.4316},{"date":"2025-03-28","close":21731.209},{"date":"2025-03-31","close":21583.041},{"date":"2025-04-01","close":22225.0996},{"date":"2025-04-02","close":22373.2676},{"date":"2025-04-03","close":22521.4355},{"date":"2025-04-04","close":22521.4355},{"date":"2025-04-07","close":21484.2637},{"date":"2025-04-08","close":21484.2637},{"date":"2025-04-09","close":20891.5938},{"date":"2025-04-10","close":21928.7656},{"date":"2025-04-11","close":21583.041},{"date":"2025-04-14","close":22323.8789},{"date":"2025-04-15","close":22916.5488},{"date":"2025-04-16","close":22669.6016},{"date":"2025-04-17","close":22916.5488},{"date":"2025-04-18","close":22965.9375},{"date":"2025-04-21","close":22620.2129},{"date":"2025-04-22","close":22669.6016},{"date":"2025-04-23","close":22916.5488},{"date":"2025-04-24","close":22916.5488},{"date":"2025-04-25","close":22965.9375},{"date":"2025-04-28","close":22768.3809},{"date":"2025-04-29","close":23064.7148},{"date":"2025-04-30","close":23064.7148},{"date":"2025-05-02","close":23459.8281},{"date":"2025-05-07","close":23509.2168},{"date":"2025-05-08","close":23558.6055},{"date":"2025-05-09","close":24101.8867},{"date":"2025-05-12","close":23904.3301},{"date":"2025-05-13","close":24101.8867},{"date":"2025-05-14","close":24151.2754},{"date":"2025-05-15","close":24892.1133},{"date":"2025-05-16","close":24398.2207},{"date":"2025-05-19","close":24447.6113},{"date":"2025-05-20","close":24645.166},{"date":"2025-05-21","close":24842.7227},{"date":"2025-05-22","close":24052.498},{"date":"2025-05-23","close":24546.3887},{"date":"2025-05-26","close":24793.334},{"date":"2025-05-27","close":24743.9453},{"date":"2025-05-28","close":24990.8906},{"date":"2025-05-29","close":25188.4473},{"date":"2025-05-30","close":25287.2246},{"date":"2025-06-02","close":25287.2246},{"date":"2025-06-04","close":25978.6738},{"date":"2025-06-05","close":26028.0625},{"date":"2025-06-09","close":23509.2168},{"date":"2025-06-10","close":24101.8867},{"date":"2025-06-11","close":23904.3301},{"date":"2025-06-12","close":23657.3848},{"date":"2025-06-13","close":23459.8281},{"date":"2025-06-16","close":23064.7148},{"date":"2025-06-17","close":22916.5488},{"date":"2025-06-18","close":23706.7734},{"date":"2025-06-19","close":23509.2168},{"date":"2025-06-20","close":23854.9414},{"date":"2025-06-23","close":23558.6055},{"date":"2025-06-24","close":24743.9453},{"date":"2025-06-25","close":25139.0586},{"date":"2025-06-26","close":24348.832},{"date":"2025-06-27","close":24645.166},{"date":"2025-06-30","close":24892.1133},{"date":"2025-07-01","close":24743.9453},{"date":"2025-07-02","close":24497.0},{"date":"2025-07-03","close":24447.6113},{"date":"2025-07-04","close":23854.9414},{"date":"2025-07-07","close":23558.6055},{"date":"2025-07-08","close":23607.9961},{"date":"2025-07-09","close":23904.3301},{"date":"2025-07-10","close":24101.8867},{"date":"2025-07-11","close":24101.8867},{"date":"2025-07-14","close":24348.832},{"date":"2025-07-15","close":23805.5527},{"date":"2025-07-16","close":24200.6641},{"date":"2025-07-17","close":24398.2207},{"date":"2025-07-18","close":24348.832},{"date":"2025-07-21","close":24151.2754},{"date":"2025-07-22","close":24398.2207},{"date":"2025-07-23","close":24842.7227},{"date":"2025-07-24","close":24645.166},{"date":"2025-07-25","close":24546.3887},{"date":"2025-07-28","close":24299.4434},{"date":"2025-07-29","close":24398.2207},{"date":"2025-07-30","close":24447.6113},{"date":"2025-07-31","close":24497.0},{"date":"2025-08-01","close":23756.1621},{"date":"2025-08-04","close":24200.6641},{"date":"2025-08-05","close":24892.1133},{"date":"2025-08-06","close":25484.7812},{"date":"2025-08-07","close":26620.7305},{"date":"2025-08-08","close":24398.2207},{"date":"2025-08-11","close":23756.1621},{"date":"2025-08-12","close":23212.8828},{"date":"2025-08-13","close":22620.2129},{"date":"2025-08-14","close":22965.9375},{"date":"2025-08-18","close":23015.3262},{"date":"2025-08-19","close":22965.9375},{"date":"2025-08-20","close":22916.5488},{"date":"2025-08-21","close":23015.3262},{"date":"2025-08-22","close":22817.7695},{"date":"2025-08-25","close":23015.3262},{"date":"2025-08-26","close":23558.6055},{"date":"2025-08-27","close":23953.7188},{"date":"2025-08-28","close":23953.7188},{"date":"2025-08-29","close":23953.7188},{"date":"2025-09-01","close":23854.9414},{"date":"2025-09-02","close":23706.7734},{"date":"2025-09-03","close":23953.7188},{"date":"2025-09-04","close":23904.3301},{"date":"2025-09-05","close":24101.8867},{"date":"2025-09-08","close":24497.0},{"date":"2025-09-09","close":24595.7773},{"date":"2025-09-10","close":24941.502},{"date":"2025-09-11","close":26176.2285},{"date":"2025-09-12","close":26768.8984},{"date":"2025-09-15","close":28645.6855},{"date":"2025-09-16","close":28349.3496},{"date":"2025-09-17","close":28250.5723},{"date":"2025-09-18","close":27114.623},{"date":"2025-09-19","close":27350.0},{"date":"2025-09-22","close":27015.8438},{"date":"2025-09-23","close":26373.7852},{"date":"2025-09-24","close":26028.0625},{"date":"2025-09-25","close":25830.5059},{"date":"2025-09-26","close":25188.4473},{"date":"2025-09-29","close":25287.2246},{"date":"2025-09-30","close":25237.8359},{"date":"2025-10-01","close":24941.502},{"date":"2025-10-02","close":24546.3887},{"date":"2025-10-10","close":24151.2754},{"date":"2025-10-13","close":23657.3848},{"date":"2025-10-14","close":23361.0508},{"date":"2025-10-15","close":24299.4434},{"date":"2025-10-16","close":24250.0547},{"date":"2025-10-17","close":23854.9414},{"date":"2025-10-20","close":24003.1094},{"date":"2025-10-21","close":23756.1621},{"date":"2025-10-22","close":24003.1094},{"date":"2025-10-23","close":24250.0547},{"date":"2025-10-24","close":23953.7188},{"date":"2025-10-27","close":23854.9414},{"date":"2025-10-28","close":24250.0547},{"date":"2025-10-29","close":24595.7773},{"date":"2025-10-30","close":24398.2207},{"date":"2025-10-31","close":24200.6641},{"date":"2025-11-03","close":24595.7773},{"date":"2025-11-04","close":25435.3926},{"date":"2025-11-05","close":25089.668},{"date":"2025-11-06","close":24398.2207},{"date":"2025-11-07","close":24447.6113},{"date":"2025-11-10","close":25632.9492},{"date":"2025-11-11","close":25237.8359},{"date":"2025-11-12","close":25781.1172},{"date":"2025-11-13","close":25583.5605},{"date":"2025-11-14","close":24793.334},{"date":"2025-11-17","close":24497.0},{"date":"2025-11-18","close":24250.0547},{"date":"2025-11-19","close":24595.7773},{"date":"2025-11-20","close":24645.166},{"date":"2025-11-21","close":24398.2207},{"date":"2025-11-24","close":24151.2754},{"date":"2025-11-25","close":24497.0},{"date":"2025-11-26","close":24348.832},{"date":"2025-11-27","close":24250.0547},{"date":"2025-11-28","close":24892.1133},{"date":"2025-12-01","close":25682.3379},{"date":"2025-12-02","close":26324.3965},{"date":"2025-12-03","close":26225.6191},{"date":"2025-12-04","close":26225.6191},{"date":"2025-12-05","close":25682.3379},{"date":"2025-12-08","close":24941.502},{"date":"2025-12-09","close":24595.7773},{"date":"2025-12-10","close":24299.4434},{"date":"2025-12-11","close":23805.5527},{"date":"2025-12-12","close":23756.1621},{"date":"2025-12-15","close":25089.668},{"date":"2025-12-16","close":25139.0586},{"date":"2025-12-17","close":25682.3379},{"date":"2025-12-18","close":24595.7773},{"date":"2025-12-19","close":24595.7773},{"date":"2025-12-22","close":24842.7227},{"date":"2025-12-23","close":25139.0586},{"date":"2025-12-24","close":24941.502},{"date":"2025-12-26","close":24497.0},{"date":"2025-12-29","close":24550.0},{"date":"2025-12-30","close":24300.0},{"date":"2026-01-02","close":25400.0},{"date":"2026-01-05","close":24950.0},{"date":"2026-01-06","close":26300.0},{"date":"2026-01-07","close":25400.0},{"date":"2026-01-08","close":24800.0},{"date":"2026-01-09","close":25000.0},{"date":"2026-01-12","close":25300.0},{"date":"2026-01-13","close":24950.0},{"date":"2026-01-14","close":26250.0},{"date":"2026-01-15","close":25600.0},{"date":"2026-01-16","close":25200.0},{"date":"2026-01-19","close":25400.0},{"date":"2026-01-20","close":25750.0},{"date":"2026-01-21","close":25300.0},{"date":"2026-01-22","close":25800.0},{"date":"2026-01-23","close":26600.0},{"date":"2026-01-26","close":29450.0},{"date":"2026-01-27","close":29950.0},{"date":"2026-01-28","close":29700.0},{"date":"2026-01-29","close":30950.0},{"date":"2026-01-30","close":30500.0},{"date":"2026-02-02","close":28100.0},{"date":"2026-02-03","close":28750.0},{"date":"2026-02-04","close":28300.0},{"date":"2026-02-05","close":28200.0},{"date":"2026-02-06","close":27600.0},{"date":"2026-02-09","close":28750.0},{"date":"2026-02-10","close":26700.0},{"date":"2026-02-11","close":26350.0},{"date":"2026-02-12","close":25850.0},{"date":"2026-02-13","close":26150.0},{"date":"2026-02-19","close":27150.0},{"date":"2026-02-20","close":27200.0},{"date":"2026-02-23","close":26400.0},{"date":"2026-02-24","close":26150.0},{"date":"2026-02-25","close":26350.0},{"date":"2026-02-26","close":25900.0},{"date":"2026-02-27","close":26200.0},{"date":"2026-03-03","close":26650.0},{"date":"2026-03-04","close":23000.0},{"date":"2026-03-05","close":24000.0},{"date":"2026-03-06","close":27800.0},{"date":"2026-03-09","close":27800.0},{"date":"2026-03-10","close":26100.0},{"date":"2026-03-11","close":26200.0},{"date":"2026-03-12","close":26750.0},{"date":"2026-03-13","close":27500.0},{"date":"2026-03-16","close":27650.0},{"date":"2026-03-17","close":26950.0},{"date":"2026-03-18","close":27500.0},{"date":"2026-03-19","close":25250.0},{"date":"2026-03-20","close":25400.0},{"date":"2026-03-23","close":24400.0},{"date":"2026-03-24","close":24450.0},{"date":"2026-03-25","close":25300.0},{"date":"2026-03-26","close":24600.0},{"date":"2026-03-27","close":25100.0},{"date":"2026-03-30","close":24200.0},{"date":"2026-03-31","close":24200.0},{"date":"2026-04-01","close":25050.0},{"date":"2026-04-02","close":23650.0},{"date":"2026-04-03","close":23500.0},{"date":"2026-04-06","close":23100.0},{"date":"2026-04-07","close":22900.0},{"date":"2026-04-08","close":23300.0},{"date":"2026-04-09","close":23100.0},{"date":"2026-04-10","close":23500.0},{"date":"2026-04-13","close":23350.0},{"date":"2026-04-14","close":23600.0},{"date":"2026-04-15","close":23750.0},{"date":"2026-04-16","close":24150.0},{"date":"2026-04-17","close":24000.0},{"date":"2026-04-20","close":23850.0},{"date":"2026-04-21","close":23650.0},{"date":"2026-04-22","close":23600.0},{"date":"2026-04-23","close":23400.0},{"date":"2026-04-24","close":23700.0},{"date":"2026-04-27","close":23250.0},{"date":"2026-04-28","close":22900.0},{"date":"2026-04-29","close":22700.0},{"date":"2026-04-30","close":22000.0},{"date":"2026-05-04","close":21900.0},{"date":"2026-05-06","close":21300.0},{"date":"2026-05-07","close":21000.0},{"date":"2026-05-08","close":20950.0},{"date":"2026-05-11","close":20200.0},{"date":"2026-05-12","close":20250.0},{"date":"2026-05-13","close":20250.0},{"date":"2026-05-14","close":20850.0},{"date":"2026-05-15","close":20700.0},{"date":"2026-05-18","close":20350.0},{"date":"2026-05-19","close":20800.0},{"date":"2026-05-20","close":19980.0},{"date":"2026-05-21","close":19950.0},{"date":"2026-05-22","close":20750.0},{"date":"2026-05-26","close":20000.0},{"date":"2026-05-27","close":19500.0},{"date":"2026-05-28","close":19810.0},{"date":"2026-05-29","close":19330.0},{"date":"2026-06-01","close":19580.0},{"date":"2026-06-02","close":19760.0},{"date":"2026-06-04","close":19710.0},{"date":"2026-06-05","close":19070.0},{"date":"2026-06-08","close":18750.0},{"date":"2026-06-09","close":19070.0},{"date":"2026-06-10","close":19350.0},{"date":"2026-06-11","close":19730.0},{"date":"2026-06-12","close":19780.0},{"date":"2026-06-15","close":19770.0},{"date":"2026-06-16","close":19390.0},{"date":"2026-06-17","close":19480.0},{"date":"2026-06-18","close":18790.0},{"date":"2026-06-19","close":18030.0},{"date":"2026-06-22","close":18100.0},{"date":"2026-06-23","close":17270.0},{"date":"2026-06-24","close":17160.0},{"date":"2026-06-25","close":16600.0},{"date":"2026-06-26","close":16350.0},{"date":"2026-06-29","close":18150.0},{"date":"2026-06-30","close":17460.0},{"date":"2026-07-01","close":18280.0},{"date":"2026-07-02","close":17990.0},{"date":"2026-07-03","close":18230.0},{"date":"2026-07-06","close":18410.0},{"date":"2026-07-07","close":18490.0},{"date":"2026-07-08","close":18120.0},{"date":"2026-07-09","close":18160.0},{"date":"2026-07-10","close":18510.0},{"date":"2026-07-13","close":17970.0},{"date":"2026-07-14","close":18050.0},{"date":"2026-07-15","close":17650.0},{"date":"2026-07-16","close":17730.0},{"date":"2026-07-20","close":17100.0},{"date":"2026-07-21","close":17150.0},{"date":"2026-07-22","close":17010.0},{"date":"2026-07-23","close":17930.0},{"date":"2026-07-24","close":17830.0},{"date":"2026-07-27","close":18280.0},{"date":"2026-07-28","close":17950.0},{"date":"2026-07-29","close":17650.0},{"date":"2026-07-30","close":18400.0},{"date":"2026-07-31","close":18270.0},{"date":"2026-08-03","close":18500.0},{"date":"2026-08-04","close":19260.0},{"date":"2026-08-05","close":18780.0},{"date":"2026-08-06","close":19240.0},{"date":"2026-08-07","close":19280.0},{"date":"2026-08-10","close":19360.0},{"date":"2026-08-11","close":19640.0},{"date":"2026-08-12","close":19260.0},{"date":"2026-08-13","close":19000.0},{"date":"2026-08-14","close":19100.0},{"date":"2026-08-18","close":18110.0},{"date":"2026-08-19","close":18130.0},{"date":"2026-08-20","close":18210.0},{"date":"2026-08-21","close":17790.0},{"date":"2026-08-24","close":18250.0},{"date":"2026-08-25","close":18190.0},{"date":"2026-08-26","close":18080.0},{"date":"2026-08-27","close":17970.0},{"date":"2026-08-28","close":18470.0},{"date":"2026-08-31","close":18120.0},{"date":"2026-09-01","close":18060.0},{"date":"2026-09-02","close":17770.0},{"date":"2026-09-03","close":17550.0},{"date":"2026-09-04","close":17910.0},{"date":"2026-09-07","close":17690.0},{"date":"2026-09-08","close":17620.0},{"date":"2026-09-09","close":17430.0},{"date":"2026-09-10","close":17910.0},{"date":"2026-09-11","close":17890.0},{"date":"2026-09-14","close":17930.0},{"date":"2026-09-15","close":18370.0},{"date":"2026-09-16","close":18160.0},{"date":"2026-09-17","close":18060.0},{"date":"2026-09-18","close":17800.0},{"date":"2026-09-21","close":17860.0},{"date":"2026-09-22","close":17800.0},{"date":"2026-09-23","close":17820.0},{"date":"2026-09-28","close":17840.0},{"date":"2026-09-29","close":17910.0},{"date":"2026-09-30","close":17740.0},{"date":"2026-10-01","close":18070.0},{"date":"2026-10-02","close":18090.0},{"date":"2026-10-06","close":18180.0},{"date":"2026-10-07","close":18120.0},{"date":"2026-10-08","close":17570.0},{"date":"2026-10-12","close":17780.0},{"date":"2026-10-13","close":17830.0},{"date":"2026-10-14","close":18170.0},{"date":"2026-10-15","close":17900.0},{"date":"2026-10-16","close":18100.0},{"date":"2026-10-19","close":18400.0},{"date":"2026-10-20","close":18500.0},{"date":"2026-10-21","close":18380.0},{"date":"2026-10-22","close":18400.0},{"date":"2026-10-23","close":18180.0}],"chart_data":[{"date":"2024-10-23","open":19805,"high":20003,"low":19469,"close":19904,"volume":54181,"rsi_14":31.94,"sma_20":20967.5,"sma_60":20658.17,"sma_120":20891.0},{"date":"2024-10-24","open":19756,"high":19805,"low":19489,"close":19617,"volume":51915,"rsi_14":30.75,"sma_20":20915.5,"sma_60":20651.67,"sma_120":20880.67},{"date":"2024-10-25","open":19617,"high":19746,"low":19163,"close":19252,"volume":54773,"rsi_14":21.28,"sma_20":20837.5,"sma_60":20640.67,"sma_120":20866.42},{"date":"2024-10-28","open":19163,"high":19953,"low":19143,"close":19854,"volume":65602,"rsi_14":33.41,"sma_20":20780.0,"sma_60":20634.0,"sma_120":20856.0},{"date":"2024-10-29","open":19657,"high":20299,"low":19627,"close":20299,"volume":43737,"rsi_14":39.83,"sma_20":20742.5,"sma_60":20636.5,"sma_120":20845.58},{"date":"2024-10-30","open":20299,"high":20694,"low":20003,"close":20645,"volume":52216,"rsi_14":49.44,"sma_20":20707.5,"sma_60":20643.17,"sma_120":20838.08},{"date":"2024-10-31","open":20398,"high":20743,"low":20250,"close":20645,"volume":45488,"rsi_14":50.0,"sma_20":20680.0,"sma_60":20648.17,"sma_120":20831.83},{"date":"2024-11-01","open":20299,"high":20743,"low":20299,"close":20645,"volume":39781,"rsi_14":51.76,"sma_20":20660.0,"sma_60":20651.5,"sma_120":20822.25},{"date":"2024-11-04","open":20398,"high":21139,"low":20398,"close":21040,"volume":88789,"rsi_14":52.31,"sma_20":20642.5,"sma_60":20660.67,"sma_120":20813.92},{"date":"2024-11-05","open":20743,"high":21484,"low":20743,"close":21237,"volume":61977,"rsi_14":58.29,"sma_20":20642.5,"sma_60":20684.0,"sma_120":20808.5},{"date":"2024-11-06","open":21435,"high":22077,"low":20793,"close":21089,"volume":159013,"rsi_14":60.44,"sma_20":20635.0,"sma_60":20742.67,"sma_120":20786.83},{"date":"2024-11-07","open":20797,"high":21138,"low":20505,"close":21089,"volume":51796,"rsi_14":68.66,"sma_20":20670.0,"sma_60":20791.83,"sma_120":20772.67},{"date":"2024-11-08","open":21484,"high":21484,"low":20595,"close":20694,"volume":74927,"rsi_14":55.15,"sma_20":20672.5,"sma_60":20822.67,"sma_120":20756.42},{"date":"2024-11-11","open":20496,"high":20694,"low":20101,"close":20200,"volume":40132,"rsi_14":54.52,"sma_20":20657.5,"sma_60":20843.17,"sma_120":20731.0},{"date":"2024-11-12","open":19805,"high":20151,"low":19291,"close":19459,"volume":126605,"rsi_14":45.56,"sma_20":20587.5,"sma_60":20845.67,"sma_120":20703.5},{"date":"2024-11-13","open":19272,"high":19558,"low":18709,"close":18926,"volume":95458,"rsi_14":43.42,"sma_20":20505.5,"sma_60":20833.5,"sma_120":20671.08},{"date":"2024-11-14","open":18965,"high":19726,"low":18965,"close":19538,"volume":92598,"rsi_14":52.6,"sma_20":20469.5,"sma_60":20833.17,"sma_120":20647.58},{"date":"2024-11-15","open":19519,"high":19904,"low":19252,"close":19558,"volume":62200,"rsi_14":46.99,"sma_20":20452.0,"sma_60":20827.33,"sma_120":20627.58},{"date":"2024-11-18","open":19538,"high":19854,"low":19183,"close":19351,"volume":60527,"rsi_14":39.87,"sma_20":20406.5,"sma_60":20818.0,"sma_120":20607.5},{"date":"2024-11-19","open":19212,"high":19489,"low":18936,"close":19123,"volume":69005,"rsi_14":33.33,"sma_20":20372.0,"sma_60":20804.0,"sma_120":20581.75},{"date":"2024-11-20","open":19123,"high":19499,"low":18965,"close":19104,"volume":52588,"rsi_14":33.19,"sma_20":20331.5,"sma_60":20783.83,"sma_120":20561.67},{"date":"2024-11-21","open":19410,"high":19449,"low":19005,"close":19272,"volume":47145,"rsi_14":35.55,"sma_20":20314.0,"sma_60":20769.83,"sma_120":20549.25},{"date":"2024-11-22","open":19252,"high":19746,"low":19143,"close":19696,"volume":49411,"rsi_14":35.95,"sma_20":20336.5,"sma_60":20761.33,"sma_120":20544.17},{"date":"2024-11-25","open":19588,"high":19953,"low":19588,"close":19696,"volume":43827,"rsi_14":33.19,"sma_20":20328.5,"sma_60":20749.5,"sma_120":20538.67},{"date":"2024-11-26","open":19657,"high":20052,"low":19617,"close":20003,"volume":43312,"rsi_14":38.54,"sma_20":20313.5,"sma_60":20743.67,"sma_120":20534.5},{"date":"2024-11-27","open":19805,"high":19854,"low":19528,"close":19677,"volume":50072,"rsi_14":32.09,"sma_20":20264.5,"sma_60":20731.5,"sma_120":20531.33},{"date":"2024-11-28","open":19805,"high":19805,"low":19370,"close":19370,"volume":22973,"rsi_14":34.91,"sma_20":20200.0,"sma_60":20712.5,"sma_120":20520.58},{"date":"2024-11-29","open":19282,"high":19558,"low":19114,"close":19430,"volume":32632,"rsi_14":40.25,"sma_20":20138.5,"sma_60":20685.33,"sma_120":20512.42},{"date":"2024-12-02","open":19637,"high":20052,"low":19351,"close":19696,"volume":88225,"rsi_14":53.41,"sma_20":20070.5,"sma_60":20663.5,"sma_120":20504.42},{"date":"2024-12-03","open":19696,"high":20200,"low":19667,"close":19805,"volume":55741,"rsi_14":64.4,"sma_20":19998.0,"sma_60":20641.0,"sma_120":20497.75},{"date":"2024-12-04","open":19617,"high":20003,"low":19282,"close":19953,"volume":83772,"rsi_14":58.02,"sma_20":19940.5,"sma_60":20622.67,"sma_120":20494.0},{"date":"2024-12-05","open":19706,"high":22818,"low":19548,"close":19854,"volume":1898786,"rsi_14":55.56,"sma_20":19863.0,"sma_60":20606.0,"sma_120":20490.67},{"date":"2024-12-06","open":19558,"high":19904,"low":19143,"close":19627,"volume":285229,"rsi_14":55.15,"sma_20":19809.0,"sma_60":20573.83,"sma_120":20486.25},{"date":"2024-12-09","open":19311,"high":19568,"low":18551,"close":18551,"volume":184080,"rsi_14":41.9,"sma_20":19725.5,"sma_60":20531.83,"sma_120":20471.5},{"date":"2024-12-10","open":18916,"high":19499,"low":18758,"close":19469,"volume":107623,"rsi_14":54.12,"sma_20":19726.0,"sma_60":20502.83,"sma_120":20465.75},{"date":"2024-12-11","open":19558,"high":19953,"low":19489,"close":19509,"volume":83279,"rsi_14":52.75,"sma_20":19755.5,"sma_60":20484.5,"sma_120":20461.17},{"date":"2024-12-12","open":19677,"high":19805,"low":19351,"close":19469,"volume":121214,"rsi_14":47.1,"sma_20":19752.0,"sma_60":20466.33,"sma_120":20455.0},{"date":"2024-12-13","open":19756,"high":20348,"low":19667,"close":19805,"volume":172533,"rsi_14":51.28,"sma_20":19764.5,"sma_60":20450.5,"sma_120":20450.0},{"date":"2024-12-16","open":20003,"high":20003,"low":19647,"close":19657,"volume":71012,"rsi_14":45.78,"sma_20":19780.0,"sma_60":20424.67,"sma_120":20443.33},{"date":"2024-12-17","open":19647,"high":20348,"low":19607,"close":20052,"volume":122229,"rsi_14":54.5,"sma_20":19827.0,"sma_60":20408.0,"sma_120":20442.5},{"date":"2024-12-18","open":20250,"high":20299,"low":19904,"close":20200,"volume":73736,"rsi_14":60.34,"sma_20":19882.5,"sma_60":20393.83,"sma_120":20441.67},{"date":"2024-12-19","open":19854,"high":20348,"low":19805,"close":20052,"volume":92323,"rsi_14":57.59,"sma_20":19922.0,"sma_60":20383.83,"sma_120":20435.83},{"date":"2024-12-20","open":19854,"high":19904,"low":19282,"close":19538,"volume":97764,"rsi_14":48.18,"sma_20":19914.0,"sma_60":20362.67,"sma_120":20426.92},{"date":"2024-12-23","open":19538,"high":19647,"low":19252,"close":19558,"volume":68749,"rsi_14":47.1,"sma_20":19907.0,"sma_60":20338.5,"sma_120":20420.67},{"date":"2024-12-24","open":19548,"high":19726,"low":19440,"close":19568,"volume":33762,"rsi_14":45.32,"sma_20":19885.0,"sma_60":20313.67,"sma_120":20415.33},{"date":"2024-12-26","open":19647,"high":19657,"low":19262,"close":19361,"volume":59725,"rsi_14":44.16,"sma_20":19869.0,"sma_60":20280.33,"sma_120":20407.0},{"date":"2024-12-27","open":19538,"high":19538,"low":18748,"close":18827,"volume":93492,"rsi_14":41.18,"sma_20":19841.5,"sma_60":20240.5,"sma_120":20396.25},{"date":"2024-12-30","open":18768,"high":19035,"low":18630,"close":18659,"volume":56246,"rsi_14":51.5,"sma_20":19802.5,"sma_60":20200.33,"sma_120":20388.17},{"date":"2025-01-02","open":18649,"high":18768,"low":18086,"close":18284,"volume":102580,"rsi_14":30.77,"sma_20":19731.0,"sma_60":20148.0,"sma_120":20377.08},{"date":"2025-01-03","open":18284,"high":18758,"low":18225,"close":18649,"volume":49901,"rsi_14":37.39,"sma_20":19672.5,"sma_60":20104.33,"sma_120":20369.17},{"date":"2025-01-06","open":18551,"high":19163,"low":18541,"close":19054,"volume":83636,"rsi_14":44.5,"sma_20":19627.0,"sma_60":20067.5,"sma_120":20361.17},{"date":"2025-01-07","open":18916,"high":19193,"low":18916,"close":18936,"volume":75473,"rsi_14":37.78,"sma_20":19580.5,"sma_60":20037.83,"sma_120":20351.75},{"date":"2025-01-08","open":18827,"high":18956,"low":18718,"close":18797,"volume":37769,"rsi_14":37.88,"sma_20":19538.5,"sma_60":20006.67,"sma_120":20340.33},{"date":"2025-01-09","open":18718,"high":18758,"low":18452,"close":18481,"volume":59735,"rsi_14":27.35,"sma_20":19535.0,"sma_60":19972.67,"sma_120":20327.92},{"date":"2025-01-10","open":18402,"high":18610,"low":18373,"close":18422,"volume":40260,"rsi_14":23.68,"sma_20":19482.0,"sma_60":19931.83,"sma_120":20309.17},{"date":"2025-01-13","open":18422,"high":18531,"low":18155,"close":18225,"volume":47243,"rsi_14":23.34,"sma_20":19417.0,"sma_60":19892.67,"sma_120":20287.5},{"date":"2025-01-14","open":18402,"high":18620,"low":18185,"close":18531,"volume":49289,"rsi_14":34.36,"sma_20":19369.5,"sma_60":19863.67,"sma_120":20271.33},{"date":"2025-01-15","open":18600,"high":18718,"low":18511,"close":18718,"volume":31800,"rsi_14":37.61,"sma_20":19314.5,"sma_60":19843.67,"sma_120":20257.58},{"date":"2025-01-16","open":18778,"high":18916,"low":18630,"close":18718,"volume":37722,"rsi_14":37.43,"sma_20":19267.0,"sma_60":19817.83,"sma_120":20244.67},{"date":"2025-01-17","open":18590,"high":18916,"low":18481,"close":18689,"volume":34698,"rsi_14":39.51,"sma_20":19198.0,"sma_60":19799.0,"sma_120":20230.67},{"date":"2025-01-20","open":18669,"high":18669,"low":18304,"close":18402,"volume":35756,"rsi_14":42.81,"sma_20":19107.0,"sma_60":19773.67,"sma_120":20215.92},{"date":"2025-01-21","open":18333,"high":18659,"low":18284,"close":18304,"volume":44849,"rsi_14":43.84,"sma_20":19018.5,"sma_60":19751.5,"sma_120":20201.58},{"date":"2025-01-22","open":18323,"high":18817,"low":18323,"close":18788,"volume":49952,"rsi_14":58.42,"sma_20":18980.5,"sma_60":19743.67,"sma_120":20192.17},{"date":"2025-01-23","open":18788,"high":18797,"low":18284,"close":18610,"volume":42180,"rsi_14":49.3,"sma_20":18932.5,"sma_60":19722.67,"sma_120":20178.33},{"date":"2025-01-24","open":18788,"high":19054,"low":18412,"close":18432,"volume":76011,"rsi_14":37.93,"sma_20":18875.0,"sma_60":19691.17,"sma_120":20163.83},{"date":"2025-01-31","open":18432,"high":18610,"low":18254,"close":18442,"volume":37621,"rsi_14":40.0,"sma_20":18828.5,"sma_60":19654.0,"sma_120":20148.58},{"date":"2025-02-03","open":18274,"high":18373,"low":17504,"close":17780,"volume":107035,"rsi_14":33.0,"sma_20":18775.5,"sma_60":19605.67,"sma_120":20126.92},{"date":"2025-02-04","open":18165,"high":18284,"low":17869,"close":18027,"volume":39500,"rsi_14":42.23,"sma_20":18743.5,"sma_60":19561.5,"sma_120":20106.5},{"date":"2025-02-05","open":18146,"high":18659,"low":17968,"close":18412,"volume":64384,"rsi_14":49.85,"sma_20":18750.0,"sma_60":19517.17,"sma_120":20088.92},{"date":"2025-02-06","open":18373,"high":18847,"low":18363,"close":18718,"volume":53044,"rsi_14":57.35,"sma_20":18753.5,"sma_60":19474.67,"sma_120":20079.33},{"date":"2025-02-07","open":18570,"high":18817,"low":18412,"close":18580,"volume":32485,"rsi_14":50.77,"sma_20":18729.5,"sma_60":19432.33,"sma_120":20087.5},{"date":"2025-02-10","open":19015,"high":19015,"low":18580,"close":18620,"volume":36134,"rsi_14":48.38,"sma_20":18713.5,"sma_60":19385.67,"sma_120":20088.75},{"date":"2025-02-11","open":18689,"high":18877,"low":18620,"close":18817,"volume":45390,"rsi_14":51.52,"sma_20":18714.5,"sma_60":19354.0,"sma_120":20088.33},{"date":"2025-02-12","open":18857,"high":18926,"low":18442,"close":18837,"volume":69987,"rsi_14":52.29,"sma_20":18732.5,"sma_60":19331.0,"sma_120":20087.08},{"date":"2025-02-13","open":19361,"high":20694,"low":19094,"close":20299,"volume":451233,"rsi_14":71.52,"sma_20":18827.5,"sma_60":19345.17,"sma_120":20095.42},{"date":"2025-02-14","open":20101,"high":20645,"low":19854,"close":20299,"volume":123512,"rsi_14":73.17,"sma_20":18932.5,"sma_60":19368.33,"sma_120":20100.92},{"date":"2025-02-17","open":20299,"high":20299,"low":19904,"close":20052,"volume":65645,"rsi_14":65.53,"sma_20":19009.5,"sma_60":19377.0,"sma_120":20105.08},{"date":"2025-02-18","open":20151,"high":20645,"low":19904,"close":20546,"volume":123152,"rsi_14":72.07,"sma_20":19102.0,"sma_60":19393.67,"sma_120":20110.5},{"date":"2025-02-19","open":20496,"high":20743,"low":20299,"close":20447,"volume":41066,"rsi_14":73.39,"sma_20":19189.5,"sma_60":19412.17,"sma_120":20115.08},{"date":"2025-02-20","open":20348,"high":20842,"low":20151,"close":20447,"volume":80562,"rsi_14":73.33,"sma_20":19278.5,"sma_60":19434.5,"sma_120":20119.25},{"date":"2025-02-21","open":20743,"high":20743,"low":20101,"close":20348,"volume":36002,"rsi_14":84.39,"sma_20":19377.0,"sma_60":19455.5,"sma_120":20119.67},{"date":"2025-02-24","open":20052,"high":20546,"low":20003,"close":20546,"volume":37190,"rsi_14":84.18,"sma_20":19490.5,"sma_60":19477.0,"sma_120":20123.42},{"date":"2025-02-25","open":20348,"high":21287,"low":20200,"close":20990,"volume":161494,"rsi_14":84.43,"sma_20":19602.0,"sma_60":19498.83,"sma_120":20130.08},{"date":"2025-02-26","open":21139,"high":21781,"low":20941,"close":21435,"volume":177353,"rsi_14":84.99,"sma_20":19745.0,"sma_60":19528.17,"sma_120":20138.83},{"date":"2025-02-27","open":21188,"high":21435,"low":20892,"close":21188,"volume":78525,"rsi_14":82.67,"sma_20":19884.5,"sma_60":19548.17,"sma_120":20145.92},{"date":"2025-02-28","open":21040,"high":21534,"low":20793,"close":20941,"volume":105987,"rsi_14":77.65,"sma_20":20011.0,"sma_60":19569.5,"sma_120":20150.5},{"date":"2025-03-04","open":20941,"high":21583,"low":20941,"close":21583,"volume":117641,"rsi_14":79.79,"sma_20":20203.5,"sma_60":19606.83,"sma_120":20159.67},{"date":"2025-03-05","open":21731,"high":21731,"low":20990,"close":21287,"volume":68607,"rsi_14":74.9,"sma_20":20368.5,"sma_60":19638.17,"sma_120":20161.75},{"date":"2025-03-06","open":21534,"high":21632,"low":20941,"close":21583,"volume":66717,"rsi_14":67.11,"sma_20":20529.0,"sma_60":19670.0,"sma_120":20166.75},{"date":"2025-03-07","open":21583,"high":21583,"low":20892,"close":21139,"volume":51491,"rsi_14":60.0,"sma_20":20651.5,"sma_60":19692.5,"sma_120":20166.75},{"date":"2025-03-10","open":20892,"high":21237,"low":20842,"close":20990,"volume":53327,"rsi_14":61.45,"sma_20":20773.5,"sma_60":19710.0,"sma_120":20166.33},{"date":"2025-03-11","open":20694,"high":20892,"low":20299,"close":20892,"volume":83395,"rsi_14":54.67,"sma_20":20888.5,"sma_60":19727.5,"sma_120":20166.75},{"date":"2025-03-12","open":20694,"high":21089,"low":20546,"close":20595,"volume":45130,"rsi_14":51.9,"sma_20":20978.5,"sma_60":19743.83,"sma_120":20158.83},{"date":"2025-03-13","open":20743,"high":21089,"low":20496,"close":20546,"volume":100060,"rsi_14":51.25,"sma_20":21065.0,"sma_60":19777.5,"sma_120":20154.67},{"date":"2025-03-14","open":20743,"high":20842,"low":20496,"close":20546,"volume":33400,"rsi_14":52.56,"sma_20":21077.5,"sma_60":19795.67,"sma_120":20149.25},{"date":"2025-03-17","open":20743,"high":21040,"low":20398,"close":20892,"volume":38531,"rsi_14":54.32,"sma_20":21107.5,"sma_60":19819.0,"sma_120":20151.75},{"date":"2025-03-18","open":20892,"high":20892,"low":20546,"close":20694,"volume":29776,"rsi_14":46.05,"sma_20":21140.0,"sma_60":19839.67,"sma_120":20153.0},{"date":"2025-03-19","open":20941,"high":20990,"low":20595,"close":20990,"volume":47017,"rsi_14":43.84,"sma_20":21162.5,"sma_60":19859.67,"sma_120":20155.08},{"date":"2025-03-20","open":21139,"high":21139,"low":20694,"close":20990,"volume":40870,"rsi_14":47.06,"sma_20":21190.0,"sma_60":19882.17,"sma_120":20153.42},{"date":"2025-03-21","open":21188,"high":21879,"low":20990,"close":21682,"volume":136179,"rsi_14":59.74,"sma_20":21252.5,"sma_60":19909.67,"sma_120":20158.83},{"date":"2025-03-24","open":21583,"high":21731,"low":21435,"close":21484,"volume":39816,"rsi_14":48.53,"sma_20":21310.0,"sma_60":19931.33,"sma_120":20162.58},{"date":"2025-03-25","open":21287,"high":21731,"low":20990,"close":21435,"volume":40241,"rsi_14":52.38,"sma_20":21355.0,"sma_60":19954.67,"sma_120":20169.25},{"date":"2025-03-26","open":21534,"high":21632,"low":21237,"close":21583,"volume":25119,"rsi_14":50.0,"sma_20":21385.0,"sma_60":19989.17,"sma_120":20175.92},{"date":"2025-03-27","open":21385,"high":21830,"low":21336,"close":21632,"volume":49168,"rsi_14":59.62,"sma_20":21395.0,"sma_60":20024.17,"sma_120":20181.33},{"date":"2025-03-28","open":21632,"high":21929,"low":21385,"close":21731,"volume":45879,"rsi_14":64.71,"sma_20":21422.5,"sma_60":20060.67,"sma_120":20187.17},{"date":"2025-03-31","open":21385,"high":22028,"low":20941,"close":21583,"volume":85497,"rsi_14":63.46,"sma_20":21455.0,"sma_60":20098.17,"sma_120":20189.25},{"date":"2025-04-01","open":21830,"high":22571,"low":21632,"close":22225,"volume":140962,"rsi_14":77.97,"sma_20":21487.5,"sma_60":20155.5,"sma_120":20198.0},{"date":"2025-04-02","open":22423,"high":22571,"low":21978,"close":22373,"volume":55895,"rsi_14":80.33,"sma_20":21542.5,"sma_60":20218.17,"sma_120":20209.25},{"date":"2025-04-03","open":21830,"high":22521,"low":21830,"close":22521,"volume":80551,"rsi_14":81.25,"sma_20":21590.0,"sma_60":20289.67,"sma_120":20218.83},{"date":"2025-04-04","open":22423,"high":22867,"low":22176,"close":22521,"volume":86273,"rsi_14":78.95,"sma_20":21660.0,"sma_60":20355.0,"sma_120":20229.67},{"date":"2025-04-07","open":21781,"high":22077,"low":21336,"close":21484,"volume":93526,"rsi_14":60.81,"sma_20":21685.0,"sma_60":20396.0,"sma_120":20231.75},{"date":"2025-04-08","open":21632,"high":22077,"low":21484,"close":21484,"volume":63424,"rsi_14":57.35,"sma_20":21715.0,"sma_60":20439.0,"sma_120":20238.42},{"date":"2025-04-09","open":21287,"high":21484,"low":20743,"close":20892,"volume":60305,"rsi_14":48.75,"sma_20":21730.0,"sma_60":20474.33,"sma_120":20240.5},{"date":"2025-04-10","open":21435,"high":21929,"low":21336,"close":21929,"volume":74758,"rsi_14":52.87,"sma_20":21800.0,"sma_60":20532.5,"sma_120":20252.58},{"date":"2025-04-11","open":21534,"high":21781,"low":21484,"close":21583,"volume":40452,"rsi_14":51.11,"sma_20":21852.5,"sma_60":20585.83,"sma_120":20258.83},{"date":"2025-04-14","open":21632,"high":22571,"low":21583,"close":22324,"volume":107531,"rsi_14":58.65,"sma_20":21925.0,"sma_60":20655.0,"sma_120":20273.83},{"date":"2025-04-15","open":22225,"high":23015,"low":22028,"close":22917,"volume":82806,"rsi_14":61.95,"sma_20":22037.5,"sma_60":20729.0,"sma_120":20296.33},{"date":"2025-04-16","open":22719,"high":23065,"low":22620,"close":22670,"volume":45098,"rsi_14":58.97,"sma_20":22122.5,"sma_60":20795.67,"sma_120":20319.67},{"date":"2025-04-17","open":22719,"high":23114,"low":22620,"close":22917,"volume":44871,"rsi_14":60.0,"sma_20":22220.0,"sma_60":20866.5,"sma_120":20342.17},{"date":"2025-04-18","open":22818,"high":23213,"low":22719,"close":22966,"volume":47154,"rsi_14":61.86,"sma_20":22285.0,"sma_60":20938.67,"sma_120":20368.83},{"date":"2025-04-21","open":22818,"high":23114,"low":22521,"close":22620,"volume":63838,"rsi_14":53.57,"sma_20":22342.5,"sma_60":21009.83,"sma_120":20391.75},{"date":"2025-04-22","open":22818,"high":22867,"low":22571,"close":22670,"volume":52636,"rsi_14":52.73,"sma_20":22405.0,"sma_60":21083.5,"sma_120":20417.5},{"date":"2025-04-23","open":22867,"high":23114,"low":22670,"close":22917,"volume":59084,"rsi_14":53.57,"sma_20":22472.5,"sma_60":21153.17,"sma_120":20448.42},{"date":"2025-04-24","open":22768,"high":23065,"low":22670,"close":22917,"volume":79772,"rsi_14":53.57,"sma_20":22537.5,"sma_60":21225.83,"sma_120":20474.25},{"date":"2025-04-25","open":22818,"high":23163,"low":22620,"close":22966,"volume":50886,"rsi_14":66.3,"sma_20":22600.0,"sma_60":21302.33,"sma_120":20496.75},{"date":"2025-04-28","open":22966,"high":23213,"low":22620,"close":22768,"volume":77630,"rsi_14":63.54,"sma_20":22660.0,"sma_60":21375.33,"sma_120":20514.67},{"date":"2025-04-29","open":22768,"high":23163,"low":22719,"close":23065,"volume":67276,"rsi_14":74.44,"sma_20":22702.5,"sma_60":21464.5,"sma_120":20535.08},{"date":"2025-04-30","open":23015,"high":23114,"low":22670,"close":23065,"volume":57497,"rsi_14":66.67,"sma_20":22737.5,"sma_60":21549.5,"sma_120":20555.5},{"date":"2025-05-02","open":23065,"high":23559,"low":22966,"close":23460,"volume":87638,"rsi_14":77.14,"sma_20":22785.0,"sma_60":21634.67,"sma_120":20575.92},{"date":"2025-05-07","open":23657,"high":23707,"low":23213,"close":23509,"volume":56231,"rsi_14":71.43,"sma_20":22835.0,"sma_60":21715.5,"sma_120":20595.08},{"date":"2025-05-08","open":23460,"high":23756,"low":23312,"close":23559,"volume":72745,"rsi_14":64.44,"sma_20":22940.0,"sma_60":21799.5,"sma_120":20615.92},{"date":"2025-05-09","open":23608,"high":24102,"low":23509,"close":24102,"volume":107038,"rsi_14":78.43,"sma_20":23072.5,"sma_60":21892.0,"sma_120":20638.83},{"date":"2025-05-12","open":24398,"high":24448,"low":23608,"close":23904,"volume":103656,"rsi_14":70.0,"sma_20":23225.0,"sma_60":21977.83,"sma_120":20665.92},{"date":"2025-05-13","open":24398,"high":24398,"low":23756,"close":24102,"volume":113037,"rsi_14":71.7,"sma_20":23335.0,"sma_60":22066.67,"sma_120":20698.83},{"date":"2025-05-14","open":24349,"high":24546,"low":23954,"close":24151,"volume":102757,"rsi_14":82.98,"sma_20":23465.0,"sma_60":22131.67,"sma_120":20738.42},{"date":"2025-05-15","open":24003,"high":25386,"low":24003,"close":24892,"volume":138296,"rsi_14":86.89,"sma_20":23595.0,"sma_60":22209.17,"sma_120":20788.75},{"date":"2025-05-16","open":24645,"high":24942,"low":24299,"close":24398,"volume":98563,"rsi_14":72.73,"sma_20":23670.0,"sma_60":22282.5,"sma_120":20829.75},{"date":"2025-05-19","open":24201,"high":24645,"low":23855,"close":24448,"volume":81360,"rsi_14":73.13,"sma_20":23760.0,"sma_60":22348.33,"sma_120":20871.0},{"date":"2025-05-20","open":24695,"high":24695,"low":24349,"close":24645,"volume":65325,"rsi_14":74.29,"sma_20":23847.5,"sma_60":22419.17,"sma_120":20915.67},{"date":"2025-05-21","open":24645,"high":24892,"low":24546,"close":24843,"volume":62686,"rsi_14":80.0,"sma_20":23942.5,"sma_60":22493.33,"sma_120":20963.92},{"date":"2025-05-22","open":25188,"high":25979,"low":23213,"close":24052,"volume":271375,"rsi_14":62.5,"sma_20":24015.0,"sma_60":22555.83,"sma_120":21005.67},{"date":"2025-05-23","open":24398,"high":24645,"low":24052,"close":24546,"volume":91108,"rsi_14":66.67,"sma_20":24110.0,"sma_60":22623.33,"sma_120":21050.17},{"date":"2025-05-26","open":24793,"high":24991,"low":24546,"close":24793,"volume":54707,"rsi_14":65.52,"sma_20":24205.0,"sma_60":22687.5,"sma_120":21093.17},{"date":"2025-05-27","open":24596,"high":24942,"low":24596,"close":24744,"volume":40258,"rsi_14":64.37,"sma_20":24297.5,"sma_60":22743.33,"sma_120":21135.75},{"date":"2025-05-28","open":24596,"high":25386,"low":24596,"close":24991,"volume":67756,"rsi_14":65.93,"sma_20":24400.0,"sma_60":22807.5,"sma_120":21177.83},{"date":"2025-05-29","open":25139,"high":25287,"low":24793,"close":25188,"volume":58026,"rsi_14":63.1,"sma_20":24522.5,"sma_60":22879.17,"sma_120":21224.33},{"date":"2025-05-30","open":24942,"high":25633,"low":24942,"close":25287,"volume":68333,"rsi_14":67.07,"sma_20":24635.0,"sma_60":22941.67,"sma_120":21274.25},{"date":"2025-06-02","open":25238,"high":25435,"low":24793,"close":25287,"volume":84979,"rsi_14":65.38,"sma_20":24747.5,"sma_60":23009.17,"sma_120":21323.67},{"date":"2025-06-04","open":25485,"high":25979,"low":25386,"close":25979,"volume":105812,"rsi_14":70.33,"sma_20":24875.0,"sma_60":23083.33,"sma_120":21376.67},{"date":"2025-06-05","open":25831,"high":26176,"low":25090,"close":26028,"volume":154074,"rsi_14":64.94,"sma_20":25002.5,"sma_60":23165.83,"sma_120":21429.17},{"date":"2025-06-09","open":24645,"high":24942,"low":23361,"close":23509,"volume":535811,"rsi_14":42.37,"sma_20":25000.0,"sma_60":23208.33,"sma_120":21459.17},{"date":"2025-06-10","open":23707,"high":24299,"low":23509,"close":24102,"volume":190693,"rsi_14":47.29,"sma_20":25000.0,"sma_60":23262.5,"sma_120":21495.0},{"date":"2025-06-11","open":24102,"high":24349,"low":23756,"close":23904,"volume":165951,"rsi_14":44.19,"sma_20":25000.0,"sma_60":23318.33,"sma_120":21531.08},{"date":"2025-06-12","open":23806,"high":24052,"low":23509,"close":23657,"volume":149988,"rsi_14":40.77,"sma_20":24977.5,"sma_60":23370.83,"sma_120":21574.17},{"date":"2025-06-13","open":23806,"high":23954,"low":22719,"close":23460,"volume":232885,"rsi_14":44.92,"sma_20":24942.5,"sma_60":23420.0,"sma_120":21607.83},{"date":"2025-06-16","open":23312,"high":23410,"low":22917,"close":23065,"volume":121560,"rsi_14":37.07,"sma_20":24850.0,"sma_60":23456.67,"sma_120":21637.83},{"date":"2025-06-17","open":23065,"high":23114,"low":22571,"close":22917,"volume":151522,"rsi_14":33.33,"sma_20":24775.0,"sma_60":23494.17,"sma_120":21666.92},{"date":"2025-06-18","open":22719,"high":23806,"low":22521,"close":23707,"volume":135510,"rsi_14":41.86,"sma_20":24737.5,"sma_60":23540.0,"sma_120":21699.83},{"date":"2025-06-19","open":23608,"high":23855,"low":23213,"close":23509,"volume":53724,"rsi_14":38.28,"sma_20":24680.0,"sma_60":23582.5,"sma_120":21732.33},{"date":"2025-06-20","open":23806,"high":23855,"low":23114,"close":23855,"volume":104145,"rsi_14":39.69,"sma_20":24630.0,"sma_60":23619.17,"sma_120":21764.42},{"date":"2025-06-23","open":23410,"high":23608,"low":23163,"close":23559,"volume":66900,"rsi_14":37.04,"sma_20":24605.0,"sma_60":23654.17,"sma_120":21792.75},{"date":"2025-06-24","open":23756,"high":25287,"low":23559,"close":24744,"volume":228100,"rsi_14":46.54,"sma_20":24615.0,"sma_60":23710.0,"sma_120":21832.33},{"date":"2025-06-25","open":24744,"high":25287,"low":24546,"close":25139,"volume":98240,"rsi_14":44.44,"sma_20":24632.5,"sma_60":23770.0,"sma_120":21879.58},{"date":"2025-06-26","open":24892,"high":25188,"low":23806,"close":24349,"volume":160730,"rsi_14":39.88,"sma_20":24612.5,"sma_60":23815.83,"sma_120":21920.0},{"date":"2025-06-27","open":24349,"high":24843,"low":24299,"close":24645,"volume":80800,"rsi_14":59.35,"sma_20":24595.0,"sma_60":23865.0,"sma_120":21962.83},{"date":"2025-06-30","open":24793,"high":24991,"low":24497,"close":24892,"volume":98907,"rsi_14":56.9,"sma_20":24580.0,"sma_60":23920.83,"sma_120":22009.5},{"date":"2025-07-01","open":24892,"high":25238,"low":24596,"close":24744,"volume":73024,"rsi_14":57.39,"sma_20":24552.5,"sma_60":23963.33,"sma_120":22059.42},{"date":"2025-07-02","open":24695,"high":24793,"low":24299,"close":24497,"volume":43185,"rsi_14":57.39,"sma_20":24512.5,"sma_60":23999.17,"sma_120":22108.67},{"date":"2025-07-03","open":24497,"high":24645,"low":24250,"close":24448,"volume":62754,"rsi_14":58.93,"sma_20":24435.0,"sma_60":24031.67,"sma_120":22160.67},{"date":"2025-07-04","open":24349,"high":24596,"low":23756,"close":23855,"volume":50487,"rsi_14":56.9,"sma_20":24325.0,"sma_60":24054.17,"sma_120":22204.58},{"date":"2025-07-07","open":23707,"high":24102,"low":23559,"close":23559,"volume":33830,"rsi_14":55.46,"sma_20":24327.5,"sma_60":24089.17,"sma_120":22242.58},{"date":"2025-07-08","open":23608,"high":24003,"low":23509,"close":23608,"volume":39054,"rsi_14":49.04,"sma_20":24302.5,"sma_60":24125.0,"sma_120":22282.0},{"date":"2025-07-09","open":23559,"high":24102,"low":23509,"close":23904,"volume":35008,"rsi_14":53.77,"sma_20":24302.5,"sma_60":24175.83,"sma_120":22325.08},{"date":"2025-07-10","open":23954,"high":24398,"low":23657,"close":24102,"volume":52739,"rsi_14":52.43,"sma_20":24325.0,"sma_60":24212.5,"sma_120":22372.5},{"date":"2025-07-11","open":24102,"high":24349,"low":24003,"close":24102,"volume":28036,"rsi_14":55.67,"sma_20":24357.5,"sma_60":24255.0,"sma_120":22420.42},{"date":"2025-07-14","open":24102,"high":24349,"low":23904,"close":24349,"volume":36431,"rsi_14":44.87,"sma_20":24422.5,"sma_60":24289.17,"sma_120":22472.08},{"date":"2025-07-15","open":24250,"high":24497,"low":23806,"close":23806,"volume":36240,"rsi_14":33.33,"sma_20":24467.5,"sma_60":24304.17,"sma_120":22516.58},{"date":"2025-07-16","open":24250,"high":24497,"low":24003,"close":24201,"volume":34230,"rsi_14":47.95,"sma_20":24492.5,"sma_60":24330.0,"sma_120":22562.83},{"date":"2025-07-17","open":24102,"high":24398,"low":23855,"close":24398,"volume":25631,"rsi_14":46.48,"sma_20":24537.5,"sma_60":24355.0,"sma_120":22610.75},{"date":"2025-07-18","open":24497,"high":24497,"low":24201,"close":24349,"volume":22803,"rsi_14":41.79,"sma_20":24562.5,"sma_60":24378.33,"sma_120":22658.5},{"date":"2025-07-21","open":24250,"high":24349,"low":24102,"close":24151,"volume":17222,"rsi_14":41.18,"sma_20":24592.5,"sma_60":24404.17,"sma_120":22707.0},{"date":"2025-07-22","open":24299,"high":25090,"low":24201,"close":24398,"volume":57185,"rsi_14":48.53,"sma_20":24575.0,"sma_60":24433.33,"sma_120":22758.42},{"date":"2025-07-23","open":24695,"high":25485,"low":24052,"close":24843,"volume":122598,"rsi_14":55.26,"sma_20":24560.0,"sma_60":24465.83,"sma_120":22809.5},{"date":"2025-07-24","open":25238,"high":25386,"low":24398,"close":24645,"volume":68112,"rsi_14":61.76,"sma_20":24575.0,"sma_60":24495.0,"sma_120":22860.42},{"date":"2025-07-25","open":24497,"high":24793,"low":24448,"close":24546,"volume":45144,"rsi_14":65.62,"sma_20":24570.0,"sma_60":24521.67,"sma_120":22912.0},{"date":"2025-07-28","open":24596,"high":24793,"low":24201,"close":24299,"volume":43709,"rsi_14":60.29,"sma_20":24540.0,"sma_60":24547.5,"sma_120":22961.42},{"date":"2025-07-29","open":24102,"high":24497,"low":24003,"close":24398,"volume":46815,"rsi_14":57.81,"sma_20":24522.5,"sma_60":24570.0,"sma_120":23017.25},{"date":"2025-07-30","open":24349,"high":24645,"low":24299,"close":24448,"volume":53293,"rsi_14":55.74,"sma_20":24520.0,"sma_60":24593.33,"sma_120":23071.42},{"date":"2025-07-31","open":24448,"high":24744,"low":24349,"close":24497,"volume":89218,"rsi_14":56.45,"sma_20":24522.5,"sma_60":24610.83,"sma_120":23122.75},{"date":"2025-08-01","open":24546,"high":24645,"low":23707,"close":23756,"volume":69898,"rsi_14":41.67,"sma_20":24517.5,"sma_60":24615.0,"sma_120":23165.25},{"date":"2025-08-04","open":23707,"high":24398,"low":23608,"close":24201,"volume":46271,"rsi_14":55.71,"sma_20":24550.0,"sma_60":24625.83,"sma_120":23212.67},{"date":"2025-08-05","open":24250,"high":24991,"low":24102,"close":24892,"volume":66217,"rsi_14":59.21,"sma_20":24615.0,"sma_60":24639.17,"sma_120":23265.58},{"date":"2025-08-06","open":24892,"high":25534,"low":24695,"close":25485,"volume":73427,"rsi_14":63.1,"sma_20":24695.0,"sma_60":24665.83,"sma_120":23321.83},{"date":"2025-08-07","open":25534,"high":26966,"low":25435,"close":26621,"volume":179640,"rsi_14":71.7,"sma_20":24822.5,"sma_60":24708.33,"sma_120":23387.5},{"date":"2025-08-08","open":27559,"high":27559,"low":24299,"close":24398,"volume":472275,"rsi_14":51.7,"sma_20":24837.5,"sma_60":24712.5,"sma_120":23422.08},{"date":"2025-08-11","open":24546,"high":24546,"low":23707,"close":23756,"volume":101044,"rsi_14":45.81,"sma_20":24807.5,"sma_60":24693.33,"sma_120":23451.25},{"date":"2025-08-12","open":23509,"high":23707,"low":23213,"close":23213,"volume":127989,"rsi_14":39.49,"sma_20":24777.5,"sma_60":24673.33,"sma_120":23477.92},{"date":"2025-08-13","open":23213,"high":23312,"low":22225,"close":22620,"volume":157909,"rsi_14":37.58,"sma_20":24697.5,"sma_60":24642.5,"sma_120":23495.42},{"date":"2025-08-14","open":22670,"high":23065,"low":22571,"close":22966,"volume":39165,"rsi_14":40.59,"sma_20":24625.0,"sma_60":24614.17,"sma_120":23516.67},{"date":"2025-08-18","open":22917,"high":23262,"low":22620,"close":23015,"volume":69741,"rsi_14":42.17,"sma_20":24557.5,"sma_60":24583.33,"sma_120":23538.33},{"date":"2025-08-19","open":23015,"high":23163,"low":22768,"close":22966,"volume":25500,"rsi_14":41.21,"sma_20":24497.5,"sma_60":24565.0,"sma_120":23560.42},{"date":"2025-08-20","open":22867,"high":22917,"low":22423,"close":22917,"volume":41645,"rsi_14":40.61,"sma_20":24422.5,"sma_60":24537.5,"sma_120":23580.42},{"date":"2025-08-21","open":22966,"high":23312,"low":22917,"close":23015,"volume":52415,"rsi_14":40.96,"sma_20":24330.0,"sma_60":24507.5,"sma_120":23597.5},{"date":"2025-08-22","open":22966,"high":23015,"low":22719,"close":22818,"volume":23973,"rsi_14":43.87,"sma_20":24237.5,"sma_60":24475.0,"sma_120":23609.17},{"date":"2025-08-25","open":22917,"high":23163,"low":22768,"close":23015,"volume":17156,"rsi_14":42.0,"sma_20":24160.0,"sma_60":24441.67,"sma_120":23624.58},{"date":"2025-08-26","open":23015,"high":23707,"low":22966,"close":23559,"volume":59657,"rsi_14":40.82,"sma_20":24122.5,"sma_60":24414.17,"sma_120":23646.67},{"date":"2025-08-27","open":23460,"high":24052,"low":23460,"close":23954,"volume":65220,"rsi_14":39.16,"sma_20":24100.0,"sma_60":24391.67,"sma_120":23666.67},{"date":"2025-08-28","open":23904,"high":24151,"low":23756,"close":23954,"volume":55219,"rsi_14":27.5,"sma_20":24075.0,"sma_60":24369.17,"sma_120":23689.17},{"date":"2025-08-29","open":24250,"high":24349,"low":23756,"close":23954,"volume":68843,"rsi_14":44.0,"sma_20":24047.5,"sma_60":24335.0,"sma_120":23709.17},{"date":"2025-09-01","open":23954,"high":24052,"low":23608,"close":23855,"volume":38330,"rsi_14":51.56,"sma_20":24052.5,"sma_60":24298.33,"sma_120":23732.08},{"date":"2025-09-02","open":23855,"high":24052,"low":23509,"close":23707,"volume":23629,"rsi_14":58.93,"sma_20":24027.5,"sma_60":24301.67,"sma_120":23755.0},{"date":"2025-09-03","open":23509,"high":24003,"low":23410,"close":23954,"volume":31424,"rsi_14":77.55,"sma_20":23980.0,"sma_60":24299.17,"sma_120":23780.83},{"date":"2025-09-04","open":23954,"high":24003,"low":23657,"close":23904,"volume":30050,"rsi_14":72.09,"sma_20":23900.0,"sma_60":24299.17,"sma_120":23808.75},{"date":"2025-09-05","open":23954,"high":24201,"low":23904,"close":24102,"volume":41350,"rsi_14":73.91,"sma_20":23772.5,"sma_60":24306.67,"sma_120":23838.75},{"date":"2025-09-08","open":24003,"high":24596,"low":23954,"close":24497,"volume":46976,"rsi_14":79.25,"sma_20":23777.5,"sma_60":24324.17,"sma_120":23872.08},{"date":"2025-09-09","open":24398,"high":24744,"low":24398,"close":24596,"volume":56694,"rsi_14":81.48,"sma_20":23820.0,"sma_60":24350.0,"sma_120":23903.33},{"date":"2025-09-10","open":24546,"high":25040,"low":24497,"close":24942,"volume":71862,"rsi_14":83.05,"sma_20":23907.5,"sma_60":24384.17,"sma_120":23939.17},{"date":"2025-09-11","open":24744,"high":26275,"low":24744,"close":26176,"volume":191687,"rsi_14":92.5,"sma_20":24087.5,"sma_60":24425.83,"sma_120":23982.92},{"date":"2025-09-12","open":25929,"high":26917,"low":25732,"close":26769,"volume":205803,"rsi_14":93.18,"sma_20":24280.0,"sma_60":24480.83,"sma_120":24031.67},{"date":"2025-09-15","open":27115,"high":28744,"low":27115,"close":28646,"volume":340959,"rsi_14":94.78,"sma_20":24565.0,"sma_60":24561.67,"sma_120":24090.42},{"date":"2025-09-16","open":27954,"high":28572,"low":27806,"close":28349,"volume":106090,"rsi_14":89.38,"sma_20":24837.5,"sma_60":24642.5,"sma_120":24148.33},{"date":"2025-09-17","open":28053,"high":28448,"low":27855,"close":28251,"volume":72473,"rsi_14":87.83,"sma_20":25107.5,"sma_60":24701.67,"sma_120":24205.83},{"date":"2025-09-18","open":27905,"high":28201,"low":26522,"close":27115,"volume":254055,"rsi_14":73.19,"sma_20":25315.0,"sma_60":24735.0,"sma_120":24252.5},{"date":"2025-09-19","open":27450,"high":27700,"low":26900,"close":27350,"volume":138125,"rsi_14":73.19,"sma_20":25527.5,"sma_60":24780.0,"sma_120":24297.92},{"date":"2025-09-22","open":27065,"high":27164,"low":26720,"close":27016,"volume":74692,"rsi_14":74.81,"sma_20":25730.0,"sma_60":24820.0,"sma_120":24342.5},{"date":"2025-09-23","open":27016,"high":27115,"low":25929,"close":26374,"volume":119607,"rsi_14":67.13,"sma_20":25872.5,"sma_60":24845.0,"sma_120":24382.92},{"date":"2025-09-24","open":26571,"high":26670,"low":25682,"close":26028,"volume":79596,"rsi_14":64.43,"sma_20":25977.5,"sma_60":24866.67,"sma_120":24415.0},{"date":"2025-09-25","open":25979,"high":26176,"low":25633,"close":25831,"volume":72159,"rsi_14":61.74,"sma_20":26072.5,"sma_60":24889.17,"sma_120":24444.17},{"date":"2025-09-26","open":25682,"high":25831,"low":24942,"close":25188,"volume":69685,"rsi_14":54.55,"sma_20":26135.0,"sma_60":24901.67,"sma_120":24466.67},{"date":"2025-09-29","open":25287,"high":25633,"low":25188,"close":25287,"volume":28613,"rsi_14":54.55,"sma_20":26207.5,"sma_60":24925.83,"sma_120":24490.0},{"date":"2025-09-30","open":25090,"high":25386,"low":24695,"close":25238,"volume":49723,"rsi_14":52.03,"sma_20":26285.0,"sma_60":24954.17,"sma_120":24521.67},{"date":"2025-10-01","open":25337,"high":25337,"low":24793,"close":24942,"volume":48004,"rsi_14":40.31,"sma_20":26335.0,"sma_60":24976.67,"sma_120":24550.83},{"date":"2025-10-02","open":25190,"high":25338,"low":24447,"close":24546,"volume":51452,"rsi_14":31.75,"sma_20":26365.0,"sma_60":24986.67,"sma_120":24581.25},{"date":"2025-10-10","open":24546,"high":24744,"low":24102,"close":24151,"volume":57625,"rsi_14":2.11,"sma_20":26367.5,"sma_60":24987.5,"sma_120":24600.0},{"date":"2025-10-13","open":24102,"high":24102,"low":23559,"close":23657,"volume":47518,"rsi_14":2.02,"sma_20":26325.0,"sma_60":24980.0,"sma_120":24617.5},{"date":"2025-10-14","open":23707,"high":23855,"low":23213,"close":23361,"volume":66836,"rsi_14":1.94,"sma_20":26262.5,"sma_60":24963.33,"sma_120":24626.25},{"date":"2025-10-15","open":24596,"high":24645,"low":23904,"close":24299,"volume":173322,"rsi_14":21.21,"sma_20":26230.0,"sma_60":24971.67,"sma_120":24637.92},{"date":"2025-10-16","open":24448,"high":24793,"low":24151,"close":24250,"volume":76252,"rsi_14":21.43,"sma_20":26132.5,"sma_60":24972.5,"sma_120":24651.25},{"date":"2025-10-17","open":24052,"high":24398,"low":23806,"close":23855,"volume":47390,"rsi_14":19.81,"sma_20":25985.0,"sma_60":24963.33,"sma_120":24659.17},{"date":"2025-10-20","open":24349,"high":24448,"low":23707,"close":24003,"volume":51456,"rsi_14":25.0,"sma_20":25750.0,"sma_60":24957.5,"sma_120":24667.92},{"date":"2025-10-21","open":24151,"high":24250,"low":23657,"close":23756,"volume":43625,"rsi_14":25.53,"sma_20":25517.5,"sma_60":24950.83,"sma_120":24677.5},{"date":"2025-10-22","open":23756,"high":24151,"low":23559,"close":24003,"volume":51391,"rsi_14":30.53,"sma_20":25302.5,"sma_60":24944.17,"sma_120":24688.75},{"date":"2025-10-23","open":23707,"high":24398,"low":23707,"close":24250,"volume":53911,"rsi_14":39.08,"sma_20":25157.5,"sma_60":24934.17,"sma_120":24700.0},{"date":"2025-10-24","open":24349,"high":24448,"low":23904,"close":23954,"volume":40500,"rsi_14":35.16,"sma_20":25002.5,"sma_60":24922.5,"sma_120":24708.75},{"date":"2025-10-27","open":23756,"high":24052,"low":23707,"close":23855,"volume":84730,"rsi_14":34.78,"sma_20":24842.5,"sma_60":24910.83,"sma_120":24716.25},{"date":"2025-10-28","open":24052,"high":24497,"low":23855,"close":24250,"volume":50657,"rsi_14":42.55,"sma_20":24735.0,"sma_60":24910.0,"sma_120":24728.75},{"date":"2025-10-29","open":24448,"high":24695,"low":24201,"close":24596,"volume":49866,"rsi_14":51.09,"sma_20":24662.5,"sma_60":24913.33,"sma_120":24741.67},{"date":"2025-10-30","open":24497,"high":24596,"low":24003,"close":24398,"volume":67843,"rsi_14":52.81,"sma_20":24590.0,"sma_60":24912.5,"sma_120":24752.92},{"date":"2025-10-31","open":24448,"high":24793,"low":24201,"close":24201,"volume":47191,"rsi_14":56.63,"sma_20":24540.0,"sma_60":24907.5,"sma_120":24759.17},{"date":"2025-11-03","open":24645,"high":25090,"low":24448,"close":24596,"volume":83966,"rsi_14":64.71,"sma_20":24505.0,"sma_60":24921.67,"sma_120":24768.33},{"date":"2025-11-04","open":24596,"high":25682,"low":24349,"close":25435,"volume":126700,"rsi_14":63.86,"sma_20":24515.0,"sma_60":24942.5,"sma_120":24784.17},{"date":"2025-11-05","open":25584,"high":25584,"low":23312,"close":25090,"volume":97098,"rsi_14":59.55,"sma_20":24522.5,"sma_60":24945.83,"sma_120":24792.5},{"date":"2025-11-06","open":25386,"high":25386,"low":24201,"close":24398,"volume":55828,"rsi_14":55.79,"sma_20":24517.5,"sma_60":24927.5,"sma_120":24796.67},{"date":"2025-11-07","open":24299,"high":24546,"low":23954,"close":24448,"volume":66411,"rsi_14":54.84,"sma_20":24532.5,"sma_60":24890.83,"sma_120":24799.58},{"date":"2025-11-10","open":24645,"high":25831,"low":24596,"close":25633,"volume":84004,"rsi_14":66.96,"sma_20":24632.5,"sma_60":24911.67,"sma_120":24812.08},{"date":"2025-11-11","open":25781,"high":26127,"low":25090,"close":25238,"volume":72111,"rsi_14":60.87,"sma_20":24727.5,"sma_60":24936.67,"sma_120":24815.0},{"date":"2025-11-12","open":25534,"high":26374,"low":25287,"close":25781,"volume":188933,"rsi_14":62.81,"sma_20":24802.5,"sma_60":24980.0,"sma_120":24826.67},{"date":"2025-11-13","open":25584,"high":26176,"low":25238,"close":25584,"volume":82971,"rsi_14":63.87,"sma_20":24870.0,"sma_60":25030.0,"sma_120":24836.25},{"date":"2025-11-14","open":25188,"high":25337,"low":24596,"close":24793,"volume":67416,"rsi_14":57.14,"sma_20":24917.5,"sma_60":25060.83,"sma_120":24837.5},{"date":"2025-11-17","open":24892,"high":24942,"low":24250,"close":24497,"volume":40001,"rsi_14":51.91,"sma_20":24942.5,"sma_60":25085.83,"sma_120":24834.58},{"date":"2025-11-18","open":24299,"high":24695,"low":23756,"close":24250,"volume":65616,"rsi_14":47.29,"sma_20":24967.5,"sma_60":25107.5,"sma_120":24836.25},{"date":"2025-11-19","open":24201,"high":24744,"low":23904,"close":24596,"volume":67521,"rsi_14":51.52,"sma_20":24997.5,"sma_60":25135.83,"sma_120":24836.67},{"date":"2025-11-20","open":24596,"high":24892,"low":24250,"close":24645,"volume":62002,"rsi_14":53.49,"sma_20":25017.5,"sma_60":25163.33,"sma_120":24835.42},{"date":"2025-11-21","open":24003,"high":24596,"low":23904,"close":24398,"volume":43567,"rsi_14":48.41,"sma_20":25040.0,"sma_60":25190.0,"sma_120":24832.5},{"date":"2025-11-24","open":24497,"high":24546,"low":24052,"close":24151,"volume":35401,"rsi_14":38.6,"sma_20":25055.0,"sma_60":25209.17,"sma_120":24825.42},{"date":"2025-11-25","open":24349,"high":24546,"low":24052,"close":24497,"volume":37151,"rsi_14":44.74,"sma_20":25067.5,"sma_60":25225.0,"sma_120":24819.58},{"date":"2025-11-26","open":24546,"high":24695,"low":24250,"close":24349,"volume":30708,"rsi_14":49.51,"sma_20":25055.0,"sma_60":25231.67,"sma_120":24811.67},{"date":"2025-11-27","open":24349,"high":24546,"low":24250,"close":24250,"volume":26034,"rsi_14":48.08,"sma_20":25047.5,"sma_60":25236.67,"sma_120":24802.92},{"date":"2025-11-28","open":24596,"high":25040,"low":24497,"close":24892,"volume":65525,"rsi_14":41.94,"sma_20":25082.5,"sma_60":25252.5,"sma_120":24793.75},{"date":"2025-12-01","open":24991,"high":25880,"low":24645,"close":25682,"volume":110051,"rsi_14":54.46,"sma_20":25137.5,"sma_60":25283.33,"sma_120":24790.83},{"date":"2025-12-02","open":25929,"high":26374,"low":25287,"close":26324,"volume":121065,"rsi_14":55.34,"sma_20":25182.5,"sma_60":25327.5,"sma_120":24814.58},{"date":"2025-12-03","open":26077,"high":26571,"low":25979,"close":26226,"volume":37909,"rsi_14":56.44,"sma_20":25240.0,"sma_60":25365.83,"sma_120":24832.5},{"date":"2025-12-04","open":26374,"high":26522,"low":25584,"close":26226,"volume":47873,"rsi_14":67.06,"sma_20":25332.5,"sma_60":25405.0,"sma_120":24852.08},{"date":"2025-12-05","open":26275,"high":26275,"low":25386,"close":25682,"volume":42613,"rsi_14":63.33,"sma_20":25395.0,"sma_60":25431.67,"sma_120":24869.17},{"date":"2025-12-08","open":25485,"high":25633,"low":24645,"close":24942,"volume":76454,"rsi_14":57.0,"sma_20":25360.0,"sma_60":25439.17,"sma_120":24881.67},{"date":"2025-12-09","open":24695,"high":24744,"low":24299,"close":24596,"volume":70539,"rsi_14":50.0,"sma_20":25327.5,"sma_60":25439.17,"sma_120":24894.58},{"date":"2025-12-10","open":24497,"high":24596,"low":24102,"close":24299,"volume":52478,"rsi_14":46.67,"sma_20":25252.5,"sma_60":25428.33,"sma_120":24906.25},{"date":"2025-12-11","open":24250,"high":24250,"low":23509,"close":23806,"volume":121877,"rsi_14":44.55,"sma_20":25162.5,"sma_60":25388.33,"sma_120":24907.08},{"date":"2025-12-12","open":23756,"high":24102,"low":23608,"close":23756,"volume":38971,"rsi_14":46.23,"sma_20":25110.0,"sma_60":25337.5,"sma_120":24909.17},{"date":"2025-12-15","open":23657,"high":25287,"low":23410,"close":25090,"volume":151695,"rsi_14":54.76,"sma_20":25140.0,"sma_60":25277.5,"sma_120":24919.58},{"date":"2025-12-16","open":24892,"high":25534,"low":24645,"close":25139,"volume":64561,"rsi_14":56.45,"sma_20":25185.0,"sma_60":25223.33,"sma_120":24932.92},{"date":"2025-12-17","open":25040,"high":25682,"low":24843,"close":25682,"volume":64596,"rsi_14":60.9,"sma_20":25240.0,"sma_60":25180.0,"sma_120":24940.83},{"date":"2025-12-18","open":25682,"high":25682,"low":24596,"close":24596,"volume":48830,"rsi_14":47.89,"sma_20":25237.5,"sma_60":25137.5,"sma_120":24936.25},{"date":"2025-12-19","open":24546,"high":24892,"low":24250,"close":24596,"volume":41562,"rsi_14":41.27,"sma_20":25247.5,"sma_60":25096.67,"sma_120":24938.33},{"date":"2025-12-22","open":24843,"high":25139,"low":24645,"close":24843,"volume":25235,"rsi_14":37.29,"sma_20":25282.5,"sma_60":25060.0,"sma_120":24940.0},{"date":"2025-12-23","open":25090,"high":25188,"low":24695,"close":25139,"volume":39129,"rsi_14":40.98,"sma_20":25315.0,"sma_60":25039.17,"sma_120":24942.08},{"date":"2025-12-24","open":25139,"high":25139,"low":24201,"close":24942,"volume":72903,"rsi_14":39.68,"sma_20":25345.0,"sma_60":25020.83,"sma_120":24943.75},{"date":"2025-12-26","open":24991,"high":25040,"low":24349,"close":24497,"volume":54047,"rsi_14":40.32,"sma_20":25357.5,"sma_60":24998.33,"sma_120":24943.75},{"date":"2025-12-29","open":24600,"high":24800,"low":24400,"close":24550,"volume":45328,"rsi_14":43.86,"sma_20":25325.0,"sma_60":24982.5,"sma_120":24942.08},{"date":"2025-12-30","open":24350,"high":24850,"low":24200,"close":24300,"volume":35752,"rsi_14":44.64,"sma_20":25240.0,"sma_60":24960.83,"sma_120":24943.33},{"date":"2026-01-02","open":24100,"high":25450,"low":23650,"close":25400,"volume":70234,"rsi_14":56.25,"sma_20":25177.5,"sma_60":24958.33,"sma_120":24956.25},{"date":"2026-01-05","open":25500,"high":25750,"low":24600,"close":24950,"volume":59483,"rsi_14":56.69,"sma_20":25097.5,"sma_60":24953.33,"sma_120":24965.0},{"date":"2026-01-06","open":24750,"high":26400,"low":24700,"close":26300,"volume":141694,"rsi_14":64.71,"sma_20":25085.0,"sma_60":24978.33,"sma_120":24982.5},{"date":"2026-01-07","open":25750,"high":26000,"low":25400,"close":25400,"volume":56169,"rsi_14":50.0,"sma_20":25055.0,"sma_60":24994.17,"sma_120":24990.83},{"date":"2026-01-08","open":25450,"high":25800,"low":24700,"close":24800,"volume":35173,"rsi_14":45.81,"sma_20":25032.5,"sma_60":25008.33,"sma_120":24994.17},{"date":"2026-01-09","open":25200,"high":25450,"low":24800,"close":25000,"volume":34365,"rsi_14":43.24,"sma_20":25037.5,"sma_60":25030.83,"sma_120":24997.08},{"date":"2026-01-12","open":25100,"high":25700,"low":24900,"close":25300,"volume":49334,"rsi_14":53.03,"sma_20":25072.5,"sma_60":25042.5,"sma_120":25007.08},{"date":"2026-01-13","open":25150,"high":25600,"low":24900,"close":24950,"volume":25546,"rsi_14":50.36,"sma_20":25115.0,"sma_60":25049.17,"sma_120":25010.83},{"date":"2026-01-14","open":25100,"high":26400,"low":24900,"close":26250,"volume":153120,"rsi_14":56.88,"sma_20":25225.0,"sma_60":25084.17,"sma_120":25023.75},{"date":"2026-01-15","open":26200,"high":26200,"low":25550,"close":25600,"volume":48715,"rsi_14":50.9,"sma_20":25235.0,"sma_60":25105.83,"sma_120":25031.67},{"date":"2026-01-16","open":25700,"high":25900,"low":25200,"close":25200,"volume":47676,"rsi_14":52.47,"sma_20":25182.5,"sma_60":25140.0,"sma_120":25037.92},{"date":"2026-01-19","open":25400,"high":25650,"low":25200,"close":25400,"volume":30610,"rsi_14":55.28,"sma_20":25207.5,"sma_60":25154.17,"sma_120":25043.75},{"date":"2026-01-20","open":25500,"high":26000,"low":25100,"close":25750,"volume":62610,"rsi_14":58.9,"sma_20":25250.0,"sma_60":25179.17,"sma_120":25048.75},{"date":"2026-01-21","open":25400,"high":25600,"low":24850,"close":25300,"volume":76284,"rsi_14":49.33,"sma_20":25257.5,"sma_60":25198.33,"sma_120":25051.67},{"date":"2026-01-22","open":25250,"high":26050,"low":25150,"close":25800,"volume":72666,"rsi_14":55.63,"sma_20":25275.0,"sma_60":25219.17,"sma_120":25059.58},{"date":"2026-01-23","open":26000,"high":26800,"low":25450,"close":26600,"volume":167774,"rsi_14":52.14,"sma_20":25342.5,"sma_60":25247.5,"sma_120":25076.25},{"date":"2026-01-26","open":27000,"high":29550,"low":26800,"close":29450,"volume":399495,"rsi_14":72.63,"sma_20":25575.0,"sma_60":25326.67,"sma_120":25115.83},{"date":"2026-01-27","open":29450,"high":30500,"low":28850,"close":29950,"volume":331957,"rsi_14":79.1,"sma_20":25845.0,"sma_60":25417.5,"sma_120":25159.17},{"date":"2026-01-28","open":30600,"high":31500,"low":28900,"close":29700,"volume":317271,"rsi_14":76.4,"sma_20":26115.0,"sma_60":25497.5,"sma_120":25200.0},{"date":"2026-01-29","open":30100,"high":31250,"low":29050,"close":30950,"volume":221768,"rsi_14":78.68,"sma_20":26392.5,"sma_60":25584.17,"sma_120":25257.5},{"date":"2026-01-30","open":31500,"high":31550,"low":30350,"close":30500,"volume":173350,"rsi_14":77.89,"sma_20":26670.0,"sma_60":25669.17,"sma_120":25307.5},{"date":"2026-02-02","open":29100,"high":30500,"low":28100,"close":28100,"volume":196527,"rsi_14":58.37,"sma_20":26760.0,"sma_60":25725.83,"sma_120":25331.67},{"date":"2026-02-03","open":29150,"high":29150,"low":27800,"close":28750,"volume":148229,"rsi_14":64.25,"sma_20":26927.5,"sma_60":25792.5,"sma_120":25356.25},{"date":"2026-02-04","open":28750,"high":29000,"low":27950,"close":28300,"volume":69648,"rsi_14":63.96,"sma_20":27102.5,"sma_60":25844.17,"sma_120":25367.5},{"date":"2026-02-05","open":27700,"high":29100,"low":27650,"close":28200,"volume":106670,"rsi_14":63.39,"sma_20":27262.5,"sma_60":25881.67,"sma_120":25396.67},{"date":"2026-02-06","open":28150,"high":28750,"low":27250,"close":27600,"volume":74326,"rsi_14":59.48,"sma_20":27377.5,"sma_60":25915.83,"sma_120":25426.25},{"date":"2026-02-09","open":27800,"high":28900,"low":27500,"close":28750,"volume":83598,"rsi_14":62.1,"sma_20":27567.5,"sma_60":25960.0,"sma_120":25470.0},{"date":"2026-02-10","open":28800,"high":28850,"low":26600,"close":26700,"volume":188466,"rsi_14":55.0,"sma_20":27590.0,"sma_60":25973.33,"sma_120":25501.67},{"date":"2026-02-11","open":26500,"high":26700,"low":26050,"close":26350,"volume":103494,"rsi_14":51.99,"sma_20":27627.5,"sma_60":25994.17,"sma_120":25527.5},{"date":"2026-02-12","open":26250,"high":26400,"low":25700,"close":25850,"volume":122000,"rsi_14":47.23,"sma_20":27660.0,"sma_60":26011.67,"sma_120":25548.75},{"date":"2026-02-13","open":25900,"high":26700,"low":25550,"close":26150,"volume":88861,"rsi_14":35.0,"sma_20":27707.5,"sma_60":26038.33,"sma_120":25572.92},{"date":"2026-02-19","open":26500,"high":27350,"low":26400,"close":27150,"volume":136588,"rsi_14":37.83,"sma_20":27795.0,"sma_60":26075.83,"sma_120":25605.83},{"date":"2026-02-20","open":27200,"high":27300,"low":26350,"close":27200,"volume":84906,"rsi_14":38.94,"sma_20":27867.5,"sma_60":26113.33,"sma_120":25638.33},{"date":"2026-02-23","open":27500,"high":27500,"low":26350,"close":26400,"volume":76029,"rsi_14":29.03,"sma_20":27922.5,"sma_60":26141.67,"sma_120":25665.83},{"date":"2026-02-24","open":26200,"high":26700,"low":26050,"close":26150,"volume":54537,"rsi_14":29.58,"sma_20":27940.0,"sma_60":26170.0,"sma_120":25689.58},{"date":"2026-02-25","open":26500,"high":26900,"low":26000,"close":26350,"volume":73580,"rsi_14":39.64,"sma_20":27927.5,"sma_60":26195.83,"sma_120":25710.42},{"date":"2026-02-26","open":26550,"high":26550,"low":25900,"close":25900,"volume":84741,"rsi_14":32.73,"sma_20":27737.5,"sma_60":26465.0,"sma_120":25804.58},{"date":"2026-02-27","open":25650,"high":26400,"low":25600,"close":26200,"volume":77573,"rsi_14":37.04,"sma_20":27562.5,"sma_60":26244.17,"sma_120":25740.42},{"date":"2026-03-03","open":26250,"high":27700,"low":25900,"close":26650,"volume":233081,"rsi_14":40.83,"sma_20":27410.0,"sma_60":26268.33,"sma_120":25760.42},{"date":"2026-03-04","open":26050,"high":26550,"low":22850,"close":23000,"volume":273703,"rsi_14":30.0,"sma_20":27012.5,"sma_60":26218.33,"sma_120":25750.83},{"date":"2026-03-05","open":24150,"high":24950,"low":23100,"close":24000,"volume":177076,"rsi_14":29.07,"sma_20":26687.5,"sma_60":26174.17,"sma_120":25750.83},{"date":"2026-03-06","open":23800,"high":28450,"low":23650,"close":27800,"volume":359602,"rsi_14":54.2,"sma_20":26672.5,"sma_60":26195.0,"sma_120":25780.42},{"date":"2026-03-09","open":26700,"high":28200,"low":25650,"close":27800,"volume":182585,"rsi_14":55.69,"sma_20":26625.0,"sma_60":26215.83,"sma_120":25810.42},{"date":"2026-03-10","open":28400,"high":28550,"low":26100,"close":26100,"volume":103592,"rsi_14":50.9,"sma_20":26515.0,"sma_60":26217.5,"sma_120":25824.58},{"date":"2026-03-11","open":26500,"high":27250,"low":26100,"close":26200,"volume":99673,"rsi_14":50.18,"sma_20":26415.0,"sma_60":26233.33,"sma_120":25836.25},{"date":"2026-03-12","open":25800,"high":27200,"low":25800,"close":26750,"volume":114667,"rsi_14":48.5,"sma_20":26372.5,"sma_60":26264.17,"sma_120":25851.67},{"date":"2026-03-13","open":26850,"high":28300,"low":26400,"close":27500,"volume":133804,"rsi_14":51.07,"sma_20":26310.0,"sma_60":26312.5,"sma_120":25870.42},{"date":"2026-03-16","open":28100,"high":28600,"low":27600,"close":27650,"volume":71959,"rsi_14":54.68,"sma_20":26357.5,"sma_60":26671.67,"sma_120":25944.17},{"date":"2026-03-17","open":27550,"high":27800,"low":26750,"close":26950,"volume":83756,"rsi_14":52.9,"sma_20":26387.5,"sma_60":26420.0,"sma_120":25878.75},{"date":"2026-03-18","open":27500,"high":27850,"low":27150,"close":27500,"volume":75021,"rsi_14":54.06,"sma_20":26470.0,"sma_60":26455.0,"sma_120":25866.25},{"date":"2026-03-19","open":27500,"high":27500,"low":25050,"close":25250,"volume":101541,"rsi_14":47.96,"sma_20":26425.0,"sma_60":26451.67,"sma_120":25837.5},{"date":"2026-03-20","open":25350,"high":25650,"low":25000,"close":25400,"volume":39331,"rsi_14":47.47,"sma_20":26337.5,"sma_60":26441.67,"sma_120":25810.83},{"date":"2026-03-23","open":24350,"high":25000,"low":24300,"close":24400,"volume":54102,"rsi_14":43.12,"sma_20":26197.5,"sma_60":26433.33,"sma_120":25785.42},{"date":"2026-03-24","open":24700,"high":24800,"low":23700,"close":24450,"volume":42559,"rsi_14":55.69,"sma_20":26100.0,"sma_60":26425.83,"sma_120":25761.25},{"date":"2026-03-25","open":24600,"high":25750,"low":24600,"close":25300,"volume":97796,"rsi_14":55.16,"sma_20":26057.5,"sma_60":26428.33,"sma_120":25744.17},{"date":"2026-03-26","open":25100,"high":25200,"low":24500,"close":24600,"volume":46440,"rsi_14":33.16,"sma_20":25970.0,"sma_60":26414.17,"sma_120":25726.67},{"date":"2026-03-27","open":24000,"high":25200,"low":24000,"close":25100,"volume":37707,"rsi_14":36.5,"sma_20":25930.0,"sma_60":26411.67,"sma_120":25716.25},{"date":"2026-03-30","open":24550,"high":24900,"low":24100,"close":24200,"volume":31667,"rsi_14":39.67,"sma_20":25830.0,"sma_60":26401.67,"sma_120":25700.0},{"date":"2026-03-31","open":23800,"high":25650,"low":23800,"close":24200,"volume":88506,"rsi_14":39.01,"sma_20":25707.5,"sma_60":26395.83,"sma_120":25689.17},{"date":"2026-04-01","open":25401,"high":25502,"low":24849,"close":25050,"volume":48355,"rsi_14":40.32,"sma_20":25805.0,"sma_60":26406.67,"sma_120":25683.75},{"date":"2026-04-02","open":24950,"high":25400,"low":23500,"close":23650,"volume":73273,"rsi_14":30.46,"sma_20":25787.5,"sma_60":26377.5,"sma_120":25667.92},{"date":"2026-04-03","open":24000,"high":24200,"low":23450,"close":23500,"volume":43986,"rsi_14":28.93,"sma_20":25572.5,"sma_60":26353.33,"sma_120":25653.33},{"date":"2026-04-06","open":23300,"high":23550,"low":23050,"close":23100,"volume":25977,"rsi_14":29.84,"sma_20":25337.5,"sma_60":26300.0,"sma_120":25639.17},{"date":"2026-04-07","open":23000,"high":23650,"low":22800,"close":22900,"volume":30706,"rsi_14":25.0,"sma_20":25177.5,"sma_60":26258.33,"sma_120":25626.25},{"date":"2026-04-08","open":24000,"high":24250,"low":23100,"close":23300,"volume":82016,"rsi_14":36.73,"sma_20":25032.5,"sma_60":26233.33,"sma_120":25620.83},{"date":"2026-04-09","open":23150,"high":23200,"low":22700,"close":23100,"volume":50457,"rsi_14":34.46,"sma_20":24850.0,"sma_60":26201.67,"sma_120":25616.25},{"date":"2026-04-10","open":23000,"high":23600,"low":23000,"close":23500,"volume":53122,"rsi_14":43.38,"sma_20":24650.0,"sma_60":26171.67,"sma_120":25607.08},{"date":"2026-04-13","open":23300,"high":23650,"low":23000,"close":23350,"volume":35125,"rsi_14":42.03,"sma_20":24435.0,"sma_60":26145.0,"sma_120":25597.08},{"date":"2026-04-14","open":23500,"high":24050,"low":23500,"close":23600,"volume":28457,"rsi_14":36.51,"sma_20":24267.5,"sma_60":26100.83,"sma_120":25592.5},{"date":"2026-04-15","open":23750,"high":24050,"low":23650,"close":23750,"volume":40915,"rsi_14":42.61,"sma_20":24080.0,"sma_60":26070.0,"sma_120":25587.92},{"date":"2026-04-16","open":23950,"high":24450,"low":23950,"close":24150,"volume":41700,"rsi_14":41.59,"sma_20":24025.0,"sma_60":26052.5,"sma_120":25588.75},{"date":"2026-04-17","open":24100,"high":24350,"low":23800,"close":24000,"volume":31103,"rsi_14":47.96,"sma_20":23955.0,"sma_60":26029.17,"sma_120":25586.25},{"date":"2026-04-20","open":24400,"high":24450,"low":23850,"close":23850,"volume":39902,"rsi_14":46.53,"sma_20":23927.5,"sma_60":25997.5,"sma_120":25580.42},{"date":"2026-04-21","open":23900,"high":24300,"low":23650,"close":23650,"volume":37169,"rsi_14":35.56,"sma_20":23887.5,"sma_60":25970.0,"sma_120":25575.42},{"date":"2026-04-22","open":23550,"high":23850,"low":23350,"close":23600,"volume":45759,"rsi_14":49.23,"sma_20":23802.5,"sma_60":25933.33,"sma_120":25570.83},{"date":"2026-04-23","open":23850,"high":24000,"low":23200,"close":23400,"volume":43774,"rsi_14":48.48,"sma_20":23742.5,"sma_60":25880.0,"sma_120":25561.25},{"date":"2026-04-24","open":23350,"high":24050,"low":23250,"close":23700,"volume":40609,"rsi_14":59.38,"sma_20":23672.5,"sma_60":25784.17,"sma_120":25551.25},{"date":"2026-04-27","open":23700,"high":24000,"low":23250,"close":23250,"volume":74511,"rsi_14":55.07,"sma_20":23625.0,"sma_60":25672.5,"sma_120":25539.17},{"date":"2026-04-28","open":23150,"high":23400,"low":22850,"close":22900,"volume":68635,"rsi_14":44.12,"sma_20":23560.0,"sma_60":25559.17,"sma_120":25525.83},{"date":"2026-04-29","open":23000,"high":23000,"low":22600,"close":22700,"volume":44894,"rsi_14":44.12,"sma_20":23447.5,"sma_60":25421.67,"sma_120":25642.92},{"date":"2026-04-30","open":22600,"high":22700,"low":22000,"close":22000,"volume":83518,"rsi_14":25.76,"sma_20":23465.0,"sma_60":23799.17,"sma_120":24965.83},{"date":"2026-05-04","open":22200,"high":22350,"low":21900,"close":21900,"volume":35090,"rsi_14":30.14,"sma_20":23285.0,"sma_60":25176.67,"sma_120":25447.08},{"date":"2026-05-06","open":22250,"high":22450,"low":21150,"close":21300,"volume":67469,"rsi_14":21.25,"sma_20":23195.0,"sma_60":25052.5,"sma_120":25418.75},{"date":"2026-05-07","open":21450,"high":21600,"low":21000,"close":21000,"volume":47639,"rsi_14":16.87,"sma_20":23100.0,"sma_60":24930.83,"sma_120":25387.5},{"date":"2026-05-08","open":20900,"high":21150,"low":20600,"close":20950,"volume":34630,"rsi_14":7.89,"sma_20":22982.5,"sma_60":24810.0,"sma_120":25345.83},{"date":"2026-05-11","open":20650,"high":21200,"low":20100,"close":20200,"volume":87592,"rsi_14":6.82,"sma_20":22837.5,"sma_60":24686.67,"sma_120":25301.25},{"date":"2026-05-12","open":20500,"high":20650,"low":19950,"close":20250,"volume":74376,"rsi_14":8.14,"sma_20":22675.0,"sma_60":24545.0,"sma_120":25252.5},{"date":"2026-05-13","open":20600,"high":20600,"low":20050,"close":20250,"volume":48495,"rsi_14":8.54,"sma_20":22520.0,"sma_60":24437.5,"sma_120":25205.42},{"date":"2026-05-14","open":20200,"high":21400,"low":20200,"close":20850,"volume":72050,"rsi_14":20.43,"sma_20":22382.5,"sma_60":24345.83,"sma_120":25170.0},{"date":"2026-05-15","open":21250,"high":21350,"low":20400,"close":20700,"volume":77020,"rsi_14":20.65,"sma_20":22230.0,"sma_60":24260.0,"sma_120":25135.83},{"date":"2026-05-18","open":20700,"high":20850,"low":20100,"close":20350,"volume":51103,"rsi_14":13.98,"sma_20":22040.0,"sma_60":24163.33,"sma_120":25100.83},{"date":"2026-05-19","open":20900,"high":22000,"low":20600,"close":20800,"volume":93187,"rsi_14":23.66,"sma_20":21880.0,"sma_60":24057.5,"sma_120":25066.67},{"date":"2026-05-20","open":20800,"high":20800,"low":19950,"close":19980,"volume":47292,"rsi_14":21.48,"sma_20":21686.5,"sma_60":23937.17,"sma_120":25025.25},{"date":"2026-05-21","open":20100,"high":20700,"low":19950,"close":19950,"volume":38248,"rsi_14":22.22,"sma_20":21501.5,"sma_60":23829.67,"sma_120":24985.67},{"date":"2026-05-22","open":20250,"high":21100,"low":20200,"close":20750,"volume":38044,"rsi_14":37.62,"sma_20":21359.0,"sma_60":23739.67,"sma_120":24954.83},{"date":"2026-05-26","open":20800,"high":21000,"low":20000,"close":20000,"volume":39721,"rsi_14":33.33,"sma_20":21189.0,"sma_60":23633.83,"sma_120":24914.83},{"date":"2026-05-27","open":20050,"high":20100,"low":19460,"close":19500,"volume":68182,"rsi_14":33.93,"sma_20":20979.0,"sma_60":23527.17,"sma_120":24871.92},{"date":"2026-05-28","open":19310,"high":20150,"low":19310,"close":19810,"volume":105244,"rsi_14":39.39,"sma_20":20807.0,"sma_60":23420.67,"sma_120":24832.42},{"date":"2026-05-29","open":19620,"high":20150,"low":19330,"close":19330,"volume":79995,"rsi_14":36.59,"sma_20":20628.5,"sma_60":23298.67,"sma_120":24783.5},{"date":"2026-06-01","open":19530,"high":19990,"low":19040,"close":19580,"volume":103090,"rsi_14":44.4,"sma_20":20472.5,"sma_60":23241.67,"sma_120":24730.0},{"date":"2026-06-02","open":19530,"high":19970,"low":19060,"close":19760,"volume":85688,"rsi_14":45.68,"sma_20":20360.5,"sma_60":23171.0,"sma_120":24672.58},{"date":"2026-06-04","open":19950,"high":20050,"low":19250,"close":19710,"volume":64442,"rsi_14":45.28,"sma_20":20251.0,"sma_60":23036.17,"sma_120":24615.58},{"date":"2026-06-05","open":19810,"high":19820,"low":19020,"close":19070,"volume":74712,"rsi_14":34.55,"sma_20":20139.5,"sma_60":22890.67,"sma_120":24553.25},{"date":"2026-06-08","open":19070,"high":20500,"low":18300,"close":18750,"volume":181095,"rsi_14":33.56,"sma_20":20027.0,"sma_60":22768.17,"sma_120":24492.83},{"date":"2026-06-09","open":18910,"high":19760,"low":18600,"close":19070,"volume":84014,"rsi_14":39.15,"sma_20":19933.0,"sma_60":22649.33,"sma_120":24441.33},{"date":"2026-06-10","open":19070,"high":19420,"low":18750,"close":19350,"volume":84602,"rsi_14":37.35,"sma_20":19890.5,"sma_60":22526.0,"sma_120":24395.08},{"date":"2026-06-11","open":19270,"high":20250,"low":19130,"close":19730,"volume":138100,"rsi_14":47.64,"sma_20":19864.5,"sma_60":22396.5,"sma_120":24354.5},{"date":"2026-06-12","open":19900,"high":20200,"low":19620,"close":19780,"volume":63298,"rsi_14":48.4,"sma_20":19841.0,"sma_60":22265.33,"sma_120":24318.5},{"date":"2026-06-15","open":20000,"high":20350,"low":19700,"close":19770,"volume":57490,"rsi_14":39.16,"sma_20":19787.0,"sma_60":22145.67,"sma_120":24282.83},{"date":"2026-06-16","open":19770,"high":19940,"low":19270,"close":19390,"volume":54841,"rsi_14":42.65,"sma_20":19721.5,"sma_60":22010.5,"sma_120":24232.75},{"date":"2026-06-17","open":19510,"high":19890,"low":19080,"close":19480,"volume":45726,"rsi_14":61.2,"sma_20":19446.0,"sma_60":21365.83,"sma_120":23888.75},{"date":"2026-06-18","open":19400,"high":19800,"low":18700,"close":18790,"volume":105207,"rsi_14":37.62,"sma_20":19577.5,"sma_60":21804.17,"sma_120":24122.92},{"date":"2026-06-19","open":19080,"high":19080,"low":18030,"close":18030,"volume":115238,"rsi_14":35.23,"sma_20":19480.0,"sma_60":21698.0,"sma_120":24065.67},{"date":"2026-06-22","open":18300,"high":18520,"low":17950,"close":18100,"volume":79520,"rsi_14":32.46,"sma_20":19387.5,"sma_60":21592.17,"sma_120":24009.0},{"date":"2026-06-23","open":17740,"high":18290,"low":17220,"close":17270,"volume":141481,"rsi_14":24.44,"sma_20":19213.5,"sma_60":21458.33,"sma_120":23943.33},{"date":"2026-06-24","open":17270,"high":17720,"low":17020,"close":17160,"volume":99769,"rsi_14":24.14,"sma_20":19071.5,"sma_60":21334.33,"sma_120":23874.25},{"date":"2026-06-25","open":16950,"high":17280,"low":16590,"close":16600,"volume":125959,"rsi_14":24.54,"sma_20":18926.5,"sma_60":21192.67,"sma_120":23802.17},{"date":"2026-06-26","open":16560,"high":16790,"low":16160,"close":16350,"volume":101904,"rsi_14":24.9,"sma_20":18753.5,"sma_60":21061.83,"sma_120":23731.75},{"date":"2026-06-29","open":16100,"high":18250,"low":16100,"close":18150,"volume":130044,"rsi_14":42.65,"sma_20":18694.5,"sma_60":20961.0,"sma_120":23678.42},{"date":"2026-06-30","open":17850,"high":18500,"low":17450,"close":17460,"volume":48844,"rsi_14":35.83,"sma_20":18588.5,"sma_60":20836.17,"sma_120":23621.42},{"date":"2026-07-01","open":17480,"high":18460,"low":17450,"close":18280,"volume":65114,"rsi_14":39.8,"sma_20":18514.5,"sma_60":20746.67,"sma_120":23562.08},{"date":"2026-07-02","open":18260,"high":18700,"low":17860,"close":17990,"volume":53974,"rsi_14":37.82,"sma_20":18428.5,"sma_60":20654.83,"sma_120":23504.08},{"date":"2026-07-03","open":18390,"high":18400,"low":17610,"close":18230,"volume":94732,"rsi_14":39.84,"sma_20":18386.5,"sma_60":20573.67,"sma_120":23436.83},{"date":"2026-07-06","open":18380,"high":18500,"low":18040,"close":18410,"volume":39101,"rsi_14":43.36,"sma_20":18369.5,"sma_60":20498.83,"sma_120":23378.58},{"date":"2026-07-07","open":18510,"high":18990,"low":18090,"close":18490,"volume":53085,"rsi_14":43.28,"sma_20":18340.5,"sma_60":20418.67,"sma_120":23326.0},{"date":"2026-07-08","open":18490,"high":18590,"low":17940,"close":18120,"volume":60900,"rsi_14":45.25,"sma_20":18279.0,"sma_60":20335.67,"sma_120":23268.67},{"date":"2026-07-09","open":18290,"high":18330,"low":17800,"close":18160,"volume":95502,"rsi_14":51.03,"sma_20":18200.5,"sma_60":20246.67,"sma_120":23209.17},{"date":"2026-07-10","open":18330,"high":18900,"low":18180,"close":18510,"volume":58777,"rsi_14":53.1,"sma_20":18137.0,"sma_60":20166.0,"sma_120":23155.5},{"date":"2026-07-13","open":18770,"high":19040,"low":17810,"close":17970,"volume":64280,"rsi_14":55.54,"sma_20":18047.0,"sma_60":20072.17,"sma_120":23086.5},{"date":"2026-07-14","open":18220,"high":18280,"low":17830,"close":18050,"volume":82718,"rsi_14":57.07,"sma_20":17980.0,"sma_60":19977.17,"sma_120":23023.58},{"date":"2026-07-15","open":17870,"high":18230,"low":17500,"close":17650,"volume":39212,"rsi_14":58.56,"sma_20":17888.5,"sma_60":19868.83,"sma_120":22960.67},{"date":"2026-07-16","open":17900,"high":17900,"low":17450,"close":17730,"volume":35368,"rsi_14":61.58,"sma_20":17835.5,"sma_60":19764.33,"sma_120":22896.75},{"date":"2026-07-20","open":17800,"high":17800,"low":17100,"close":17100,"volume":59719,"rsi_14":39.04,"sma_20":17789.0,"sma_60":19651.83,"sma_120":22824.67},{"date":"2026-07-21","open":17150,"high":17470,"low":16850,"close":17150,"volume":44336,"rsi_14":46.27,"sma_20":17741.5,"sma_60":19543.5,"sma_120":22756.75},{"date":"2026-07-22","open":17230,"high":17660,"low":16890,"close":17010,"volume":37730,"rsi_14":31.7,"sma_20":17728.5,"sma_60":19433.67,"sma_120":22683.5},{"date":"2026-07-23","open":17250,"high":17950,"low":16960,"close":17930,"volume":49809,"rsi_14":49.27,"sma_20":17767.0,"sma_60":19342.5,"sma_120":22611.25},{"date":"2026-07-24","open":17590,"high":17900,"low":17500,"close":17830,"volume":28638,"rsi_14":44.95,"sma_20":17828.5,"sma_60":19244.67,"sma_120":22514.42},{"date":"2026-07-27","open":18030,"high":18840,"low":17950,"close":18280,"volume":64851,"rsi_14":48.46,"sma_20":17925.0,"sma_60":19161.83,"sma_120":22417.17},{"date":"2026-07-28","open":18150,"high":18240,"low":17510,"close":17950,"volume":76038,"rsi_14":43.97,"sma_20":17915.0,"sma_60":19079.33,"sma_120":22319.25},{"date":"2026-07-29","open":17900,"high":18200,"low":17150,"close":17650,"volume":160184,"rsi_14":44.67,"sma_20":17924.5,"sma_60":18995.17,"sma_120":22208.42},{"date":"2026-07-30","open":17480,"high":18500,"low":17450,"close":18400,"volume":86188,"rsi_14":52.34,"sma_20":17930.5,"sma_60":18935.17,"sma_120":22107.58},{"date":"2026-07-31","open":18320,"high":18600,"low":17650,"close":18270,"volume":75770,"rsi_14":47.55,"sma_20":17944.5,"sma_60":18874.67,"sma_120":22025.67},{"date":"2026-08-03","open":17900,"high":19180,"low":17900,"close":18500,"volume":96421,"rsi_14":55.77,"sma_20":17958.0,"sma_60":18828.0,"sma_120":21940.25},{"date":"2026-08-04","open":18800,"high":19650,"low":18470,"close":19260,"volume":95807,"rsi_14":61.48,"sma_20":18000.5,"sma_60":18799.0,"sma_120":21864.92},{"date":"2026-08-05","open":19110,"high":19400,"low":18600,"close":18780,"volume":80506,"rsi_14":60.56,"sma_20":18015.0,"sma_60":18762.83,"sma_120":21786.42},{"date":"2026-08-06","open":18790,"high":19360,"low":18630,"close":19240,"volume":62249,"rsi_14":63.18,"sma_20":18071.0,"sma_60":18746.83,"sma_120":21716.75},{"date":"2026-08-07","open":19060,"high":19590,"low":18900,"close":19280,"volume":51874,"rsi_14":71.21,"sma_20":18127.0,"sma_60":18730.67,"sma_120":21637.83},{"date":"2026-08-10","open":19300,"high":19490,"low":19090,"close":19360,"volume":56825,"rsi_14":71.37,"sma_20":18169.5,"sma_60":18715.83,"sma_120":21576.67},{"date":"2026-08-11","open":19350,"high":19680,"low":19190,"close":19640,"volume":61534,"rsi_14":74.76,"sma_20":18253.0,"sma_60":18695.67,"sma_120":21520.75},{"date":"2026-08-12","open":19510,"high":20100,"low":19100,"close":19260,"volume":59618,"rsi_14":63.94,"sma_20":18313.5,"sma_60":18671.67,"sma_120":21465.83},{"date":"2026-08-13","open":19110,"high":19240,"low":18760,"close":19000,"volume":41800,"rsi_14":61.87,"sma_20":18381.0,"sma_60":18649.17,"sma_120":21406.25},{"date":"2026-08-14","open":18840,"high":19350,"low":18730,"close":19100,"volume":43885,"rsi_14":58.95,"sma_20":18449.5,"sma_60":18620.83,"sma_120":21339.17},{"date":"2026-08-18","open":18850,"high":19090,"low":18010,"close":18110,"volume":73315,"rsi_14":51.53,"sma_20":18500.0,"sma_60":18589.67,"sma_120":21263.42},{"date":"2026-08-19","open":18110,"high":18230,"low":17550,"close":18130,"volume":57042,"rsi_14":54.84,"sma_20":18549.0,"sma_60":18559.33,"sma_120":21194.5},{"date":"2026-08-20","open":18300,"high":18800,"low":18000,"close":18210,"volume":45762,"rsi_14":47.79,"sma_20":18609.0,"sma_60":18517.0,"sma_120":21128.33},{"date":"2026-08-21","open":18010,"high":18310,"low":17540,"close":17790,"volume":37103,"rsi_14":44.76,"sma_20":18602.0,"sma_60":18480.17,"sma_120":21057.0},{"date":"2026-08-24","open":17820,"high":18450,"low":17820,"close":18250,"volume":35930,"rsi_14":47.4,"sma_20":18623.0,"sma_60":18459.33,"sma_120":20993.25},{"date":"2026-08-25","open":18040,"high":18220,"low":17680,"close":18190,"volume":53808,"rsi_14":36.98,"sma_20":18618.5,"sma_60":18432.33,"sma_120":20926.5},{"date":"2026-08-26","open":18010,"high":18300,"low":17950,"close":18080,"volume":34381,"rsi_14":40.64,"sma_20":18625.0,"sma_60":18411.5,"sma_120":20855.08},{"date":"2026-08-27","open":18100,"high":18360,"low":17930,"close":17970,"volume":38291,"rsi_14":31.27,"sma_20":18641.0,"sma_60":18384.67,"sma_120":20813.17},{"date":"2026-08-28","open":18000,"high":18480,"low":17910,"close":18470,"volume":30956,"rsi_14":39.48,"sma_20":18644.5,"sma_60":18363.17,"sma_120":20767.08},{"date":"2026-08-31","open":18330,"high":18330,"low":17900,"close":18120,"volume":37674,"rsi_14":34.95,"sma_20":18637.0,"sma_60":18336.67,"sma_120":20686.42},{"date":"2026-09-01","open":17940,"high":18320,"low":17930,"close":18060,"volume":35496,"rsi_14":29.74,"sma_20":18615.0,"sma_60":18319.83,"sma_120":20605.25},{"date":"2026-09-02","open":17920,"high":18130,"low":17770,"close":17770,"volume":50858,"rsi_14":30.45,"sma_20":18540.5,"sma_60":18303.5,"sma_120":20535.83},{"date":"2026-09-03","open":17980,"high":18030,"low":17510,"close":17550,"volume":48109,"rsi_14":30.77,"sma_20":18479.0,"sma_60":18278.17,"sma_120":20463.75},{"date":"2026-09-04","open":17720,"high":18020,"low":17620,"close":17910,"volume":37217,"rsi_14":35.24,"sma_20":18412.5,"sma_60":18254.17,"sma_120":20390.08},{"date":"2026-09-07","open":17950,"high":18010,"low":17690,"close":17690,"volume":40152,"rsi_14":43.56,"sma_20":18333.0,"sma_60":18220.17,"sma_120":20308.33},{"date":"2026-09-08","open":17760,"high":17870,"low":17600,"close":17620,"volume":39960,"rsi_14":42.3,"sma_20":18246.0,"sma_60":18184.17,"sma_120":20224.75},{"date":"2026-09-09","open":17510,"high":17780,"low":17390,"close":17430,"volume":38519,"rsi_14":38.6,"sma_20":18135.5,"sma_60":18145.17,"sma_120":20145.42},{"date":"2026-09-10","open":17390,"high":17910,"low":17260,"close":17910,"volume":61613,"rsi_14":51.72,"sma_20":18068.0,"sma_60":18120.5,"sma_120":20065.5},{"date":"2026-09-11","open":17510,"high":17910,"low":17510,"close":17890,"volume":38666,"rsi_14":44.08,"sma_20":18012.5,"sma_60":18094.0,"sma_120":20004.17},{"date":"2026-09-14","open":17550,"high":18090,"low":17460,"close":17930,"volume":38635,"rsi_14":45.7,"sma_20":17954.0,"sma_60":18079.67,"sma_120":19941.92},{"date":"2026-09-15","open":17910,"high":18450,"low":17840,"close":18370,"volume":46522,"rsi_14":54.33,"sma_20":17967.0,"sma_60":18085.33,"sma_120":19891.67},{"date":"2026-09-16","open":18350,"high":18430,"low":17810,"close":18160,"volume":24943,"rsi_14":52.75,"sma_20":17968.5,"sma_60":18086.33,"sma_120":19839.25},{"date":"2026-09-17","open":18190,"high":18190,"low":17820,"close":18060,"volume":19396,"rsi_14":43.28,"sma_20":17961.0,"sma_60":18099.5,"sma_120":19778.92},{"date":"2026-09-18","open":18050,"high":18300,"low":17320,"close":17800,"volume":54212,"rsi_14":44.59,"sma_20":17961.5,"sma_60":18110.17,"sma_120":19722.25},{"date":"2026-09-21","open":17720,"high":18000,"low":17640,"close":17860,"volume":21337,"rsi_14":46.62,"sma_20":17942.0,"sma_60":18131.17,"sma_120":19661.92},{"date":"2026-09-22","open":17840,"high":17890,"low":17490,"close":17800,"volume":35999,"rsi_14":50.55,"sma_20":17922.5,"sma_60":18155.33,"sma_120":19608.58},{"date":"2026-09-23","open":17720,"high":18000,"low":17720,"close":17820,"volume":26610,"rsi_14":55.34,"sma_20":17909.5,"sma_60":18149.83,"sma_120":19555.42},{"date":"2026-09-28","open":17930,"high":18040,"low":17730,"close":17840,"volume":29178,"rsi_14":48.4,"sma_20":17903.0,"sma_60":18156.17,"sma_120":19496.17},{"date":"2026-09-29","open":18020,"high":18100,"low":17730,"close":17910,"volume":35145,"rsi_14":55.39,"sma_20":17875.0,"sma_60":18150.0,"sma_120":19448.33},{"date":"2026-09-30","open":18130,"high":18160,"low":17700,"close":17740,"volume":36478,"rsi_14":52.8,"sma_20":17856.0,"sma_60":18145.83,"sma_120":19400.33},{"date":"2026-10-01","open":17700,"high":18140,"low":17600,"close":18070,"volume":45474,"rsi_14":64.04,"sma_20":17856.5,"sma_60":18143.17,"sma_120":19358.42},{"date":"2026-10-02","open":18200,"high":18200,"low":17820,"close":18090,"volume":34664,"rsi_14":54.95,"sma_20":17872.5,"sma_60":18137.83,"sma_120":19318.33},{"date":"2026-10-06","open":17970,"high":18540,"low":17970,"close":18180,"volume":49693,"rsi_14":57.67,"sma_20":17904.0,"sma_60":18132.67,"sma_120":19275.67},{"date":"2026-10-07","open":18110,"high":18370,"low":17970,"close":18120,"volume":29062,"rsi_14":54.97,"sma_20":17914.5,"sma_60":18132.67,"sma_120":19234.17},{"date":"2026-10-08","open":18350,"high":18360,"low":17530,"close":17570,"volume":41378,"rsi_14":30.2,"sma_20":17908.5,"sma_60":18122.83,"sma_120":19184.75},{"date":"2026-10-12","open":17570,"high":17940,"low":17440,"close":17780,"volume":50540,"rsi_14":40.59,"sma_20":17916.5,"sma_60":18110.67,"sma_120":19138.33},{"date":"2026-10-13","open":17900,"high":17900,"low":17170,"close":17830,"volume":56774,"rsi_14":44.16,"sma_20":17936.5,"sma_60":18108.33,"sma_120":19090.25},{"date":"2026-10-14","open":17720,"high":18330,"low":17610,"close":18170,"volume":60677,"rsi_14":59.02,"sma_20":17949.5,"sma_60":18110.33,"sma_120":19043.75},{"date":"2026-10-15","open":17990,"high":18080,"low":17680,"close":17900,"volume":87843,"rsi_14":50.88,"sma_20":17950.0,"sma_60":18114.5,"sma_120":18991.67},{"date":"2026-10-16","open":17700,"high":18490,"low":17700,"close":18100,"volume":60934,"rsi_14":56.25,"sma_20":17958.5,"sma_60":18120.67,"sma_120":18942.5},{"date":"2026-10-19","open":18100,"high":18560,"low":18100,"close":18400,"volume":44109,"rsi_14":60.82,"sma_20":17960.0,"sma_60":18142.33,"sma_120":18897.08},{"date":"2026-10-20","open":18210,"high":18640,"low":18210,"close":18500,"volume":51489,"rsi_14":61.96,"sma_20":17977.0,"sma_60":18164.83,"sma_120":18854.17},{"date":"2026-10-21","open":18620,"high":18850,"low":18380,"close":18380,"volume":41699,"rsi_14":58.36,"sma_20":17993.0,"sma_60":18187.67,"sma_120":18810.67},{"date":"2026-10-22","open":18620,"high":18880,"low":18020,"close":18400,"volume":42065,"rsi_14":62.41,"sma_20":18023.0,"sma_60":18195.5,"sma_120":18769.0},{"date":"2026-10-23","open":18520,"high":18540,"low":18160,"close":18170,"volume":38100,"rsi_14":51.95,"sma_20":18038.5,"sma_60":18201.17,"sma_120":18722.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.18,"pbr":1.04,"ttm_eps":null,"close":20200.1465},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.61,"pbr":1.1,"ttm_eps":null,"close":21187.9297},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.01,"ttm_eps":null,"close":18659.207},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.15,"ttm_eps":null,"close":21583.041},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.32,"ttm_eps":null,"close":24892.1133},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":33.38,"pbr":1.27,"ttm_eps":null,"close":25237.8359},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.67,"pbr":1.23,"ttm_eps":null,"close":24300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.62,"pbr":1.21,"ttm_eps":null,"close":24200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.29,"pbr":0.85,"ttm_eps":null,"close":17460.0}],"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":"네오위즈","phase":"above-fold","symbol_resolved":true}