{"status":"ok","report":{"price_analysis":{"current":19280.0,"change_1d":1.5,"change_7d":4.4,"change_30d":-2.9,"high_30d":20950.0,"low_30d":17330.0,"position_in_range":54.0,"support":17692.0,"resistance":20588.0},"summary":"인지소프트(100030)은 Technology 섹터 KR 시장 종목입니다, 시가총액 633.41억. 현재가 19,280원, 전일 대비 +1.5%, 30일 -2.9%. PER 0.9배 / ROE 38.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 1.22만, 기관 순매수 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.9배입니다. ROE 38.1%입니다. 시가총액 633.41억.","grade":"B","comment":"PER 0.89배, ROE 38.14%","per":0.89,"pbr":0.51,"roe":38.14,"eps":21643.039999999997,"revenue":null,"operating_income":null,"net_income":null,"market_cap":63341220240,"profit_margin":null,"roa":32.08,"operating_margin":null,"gross_margin":50.43,"debt_ratio":0.18895828068123552,"total_assets":147966628836.0,"total_equity":124450648303.0,"total_debt":23515980533.0,"dividend_yield":6.01,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 43.1로 중립 구간입니다. MACD(-219.78)가 시그널선(-284.55)을 상회합니다(골든크로스). SMA20 19128, SMA60 19392 — 혼조세입니다. 볼린저밴드 17614~20641 (현재 위치 55%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 43","rsi_14":43.05177111716622,"macd":-219.77751566459483,"macd_signal":-284.5478617412632,"sma_20":19127.5,"sma_60":19391.833333333332,"bb_upper":20640.53502933673,"bb_lower":17614.46497066327,"atr_14":1315.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.22만, 기관 순매수 1.00. 30일 누적: 외국인 5862.00, 기관 -907.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12151.0,"institutional_flow":1.0,"data":[{"date":"2026-10-23","foreign_net":-6896.0,"institution_net":0.0,"retail_net":6896.0},{"date":"2026-10-22","foreign_net":-291.0,"institution_net":0.0,"retail_net":291.0},{"date":"2026-10-21","foreign_net":19.0,"institution_net":1.0,"retail_net":-20.0},{"date":"2026-10-20","foreign_net":-3571.0,"institution_net":0.0,"retail_net":3571.0},{"date":"2026-10-19","foreign_net":-1412.0,"institution_net":0.0,"retail_net":1412.0},{"date":"2026-10-16","foreign_net":57.0,"institution_net":0.0,"retail_net":-57.0},{"date":"2026-10-15","foreign_net":1484.0,"institution_net":0.0,"retail_net":-1484.0},{"date":"2026-10-14","foreign_net":257.0,"institution_net":0.0,"retail_net":-257.0},{"date":"2026-10-13","foreign_net":517.0,"institution_net":0.0,"retail_net":-517.0},{"date":"2026-10-12","foreign_net":527.0,"institution_net":0.0,"retail_net":-527.0},{"date":"2026-10-08","foreign_net":4550.0,"institution_net":0.0,"retail_net":-4550.0},{"date":"2026-10-07","foreign_net":2697.0,"institution_net":0.0,"retail_net":-2697.0},{"date":"2026-10-06","foreign_net":-146.0,"institution_net":0.0,"retail_net":146.0},{"date":"2026-10-02","foreign_net":-491.0,"institution_net":0.0,"retail_net":491.0},{"date":"2026-10-01","foreign_net":-42.0,"institution_net":0.0,"retail_net":42.0},{"date":"2026-09-30","foreign_net":2862.0,"institution_net":-907.0,"retail_net":-1955.0},{"date":"2026-09-29","foreign_net":543.0,"institution_net":0.0,"retail_net":-543.0},{"date":"2026-09-28","foreign_net":2597.0,"institution_net":-1.0,"retail_net":-2596.0},{"date":"2026-09-23","foreign_net":-1082.0,"institution_net":0.0,"retail_net":1082.0},{"date":"2026-09-22","foreign_net":-4072.0,"institution_net":0.0,"retail_net":4072.0},{"date":"2026-09-21","foreign_net":2341.0,"institution_net":0.0,"retail_net":-2341.0},{"date":"2026-09-18","foreign_net":-3884.0,"institution_net":0.0,"retail_net":3884.0},{"date":"2026-09-17","foreign_net":-1219.0,"institution_net":0.0,"retail_net":1219.0},{"date":"2026-09-16","foreign_net":-2949.0,"institution_net":0.0,"retail_net":2949.0},{"date":"2026-09-15","foreign_net":235.0,"institution_net":0.0,"retail_net":-235.0},{"date":"2026-09-14","foreign_net":22.0,"institution_net":0.0,"retail_net":-22.0},{"date":"2026-09-11","foreign_net":5591.0,"institution_net":0.0,"retail_net":-5591.0},{"date":"2026-09-10","foreign_net":2303.0,"institution_net":0.0,"retail_net":-2303.0},{"date":"2026-09-09","foreign_net":8113.0,"institution_net":0.0,"retail_net":-8113.0},{"date":"2026-09-08","foreign_net":-2798.0,"institution_net":0.0,"retail_net":2798.0}],"periods":{"d1":{"foreign_net":-6896.0,"institution_net":0,"retail_net":6896.0},"d3":{"foreign_net":-7168.0,"institution_net":1.0,"retail_net":7167.0},"d7":{"foreign_net":-10610.0,"institution_net":1.0,"retail_net":10609.0},"d14":{"foreign_net":-2699.0,"institution_net":1.0,"retail_net":2698.0},"d30":{"foreign_net":5862.0,"institution_net":-907.0,"retail_net":-4955.0}}},"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 0.89x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":63,"summary":"매출 -1.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.8,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.7,"unit":"%","percentile":79,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 38.1%","metrics":[{"name":"ROE","value":38.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":32.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.1,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.9,"unit":"%","percentile":44,"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":68,"summary":"유동비율 13.7x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":13.71,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.18,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.89x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.8%"},"profitability":{"grade":"C","reason":"ROE 38.1%"},"momentum":{"grade":"C","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":32.08,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":38.14,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":50.43,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 38.1% (20% 이상)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 38.1% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.89,"current_pbr":0.51,"per_5y_high":23.33,"per_5y_low":0.77,"per_5y_avg":10.23,"per_percentile":11.1,"pbr_5y_high":1.25,"pbr_5y_low":0.45,"pbr_5y_avg":0.93,"pbr_percentile":11.1,"per_5y_median":7.61,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":11.94,"pbr":1.25},{"quarter":"2024-Q3","per":17.49,"pbr":1.04},{"quarter":"2024-Q4","per":20.18,"pbr":1.03},{"quarter":"2025-Q1","per":23.33,"pbr":0.91},{"quarter":"2025-Q2","per":7.61,"pbr":0.93},{"quarter":"2025-Q3","per":5.76,"pbr":1.04},{"quarter":"2025-Q4","per":3.07,"pbr":0.96},{"quarter":"2026-Q1","per":1.95,"pbr":0.74},{"quarter":"2026-Q2","per":0.77,"pbr":0.45},{"quarter":"현재","per":0.89,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20448.8887,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17433.3848,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16114.1006,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14681.7363,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16820.8594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.94,"eps":1712.73,"close":20448.89,"source":"reported"},{"date":"2024-07","per":10.55,"eps":1712.73,"close":18064.76,"source":"reported"},{"date":"2024-08","per":10.75,"eps":1712.73,"close":18404.0,"source":"reported"},{"date":"2024-09","per":17.49,"eps":996.93,"close":17433.38,"source":"reported"},{"date":"2024-10","per":16.5,"eps":996.93,"close":16453.35,"source":"reported"},{"date":"2024-11","per":16.13,"eps":996.93,"close":16076.41,"source":"reported"},{"date":"2024-12","per":20.18,"eps":798.45,"close":16114.1,"source":"reported"},{"date":"2025-01","per":18.75,"eps":798.45,"close":14973.86,"source":"reported"},{"date":"2025-02","per":19.04,"eps":798.45,"close":15200.03,"source":"reported"},{"date":"2025-03","per":23.33,"eps":629.2,"close":14681.74,"source":"reported"},{"date":"2025-04","per":23.62,"eps":629.2,"close":14860.78,"source":"reported"},{"date":"2025-05","per":24.17,"eps":629.2,"close":15209.45,"source":"reported"},{"date":"2025-06","per":7.61,"eps":2209.68,"close":16820.86,"source":"reported"},{"date":"2025-07","per":7.67,"eps":2209.68,"close":16952.79,"source":"reported"},{"date":"2025-08","per":8.21,"eps":2209.68,"close":18140.0,"source":"reported"},{"date":"2025-09","per":5.76,"eps":3370.87,"close":19420.0,"source":"reported"},{"date":"2025-10","per":5.9,"eps":3370.87,"close":19880.0,"source":"reported"},{"date":"2025-11","per":6.17,"eps":3370.87,"close":20800.0,"source":"reported"},{"date":"2025-12","per":3.07,"eps":6513.36,"close":19980.0,"source":"reported"},{"date":"2026-01","per":3.31,"eps":6513.36,"close":21550.0,"source":"reported"},{"date":"2026-02","per":3.35,"eps":6513.36,"close":21800.0,"source":"reported"},{"date":"2026-03","per":1.95,"eps":9106.05,"close":17740.0,"source":"reported"},{"date":"2026-04","per":2.08,"eps":9106.05,"close":18920.0,"source":"reported"},{"date":"2026-05","per":2.11,"eps":9106.05,"close":19190.0,"source":"reported"},{"date":"2026-06","per":0.77,"eps":21643.04,"close":16670.0,"source":"reported"},{"date":"2026-07","per":0.81,"eps":21643.04,"close":17540.0,"source":"reported"},{"date":"2026-08","per":0.96,"eps":21643.04,"close":20800.0,"source":"reported"},{"date":"2026-09","per":0.91,"eps":21643.04,"close":19790.0,"source":"reported"},{"date":"2026-10","per":0.85,"eps":21643.04,"close":18440.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.45,"std":7.8,"upper_1sd":17.25,"lower_1sd":1.64,"current":0.85,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.01,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":18.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.18,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.01,"summary":"배당수익률 6.01%","metrics":[{"name":"배당수익률","value":6.01,"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":"0.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"38.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:56.313119+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"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":0.3814019298190815,"dividend_yield":null,"eps":14454.89,"revenue":4523907526.0,"operating_income":1215509643.0,"net_income":47465717430.0,"market_cap":null,"profit_margin":10.492194448538779,"operating_margin":0.2686857845820609,"roa":0.32078663819940784,"gross_margin":0.504261149435352,"total_equity":124450648303.0,"total_assets":147966628836.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.88,"pbr":0.7,"roe":0.127566449189073,"dividend_yield":6.01,"eps":3097.62,"revenue":4608375594.0,"operating_income":857926343.0,"net_income":10171710830.0,"market_cap":61600000000.0,"profit_margin":2.207222615110482,"operating_margin":0.1861667577870607,"roa":0.10976312378498607,"gross_margin":0.46783554226938734,"total_equity":79736567841.0,"total_assets":92669655156.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.12337106042645014,"dividend_yield":null,"eps":2612.41,"revenue":5776796110.0,"operating_income":1150652319.0,"net_income":8578398306.0,"market_cap":null,"profit_margin":1.4849750869950644,"operating_margin":0.1991852052746241,"roa":0.10335632906749605,"gross_margin":0.43871002935570114,"total_equity":69533310943.0,"total_assets":82998287414.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07779644197841794,"dividend_yield":null,"eps":1478.12,"revenue":3661875309.0,"operating_income":187589414.0,"net_income":4853734881.0,"market_cap":null,"profit_margin":1.3254779235848635,"operating_margin":0.051227690232638665,"roa":0.0643345801606484,"gross_margin":0.4000218198035863,"total_equity":62390191088.0,"total_assets":75445193998.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.10388351580598543,"dividend_yield":null,"eps":1917.9,"revenue":5220152498.0,"operating_income":662555931.0,"net_income":6297830736.0,"market_cap":null,"profit_margin":1.2064457385896086,"operating_margin":0.12692271562063473,"roa":0.08339466578096369,"gross_margin":0.40476307498861885,"total_equity":60623966056.0,"total_assets":75518388101.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030629227236421735,"dividend_yield":null,"eps":504.93,"revenue":4263453547.0,"operating_income":339569275.0,"net_income":1658059155.0,"market_cap":null,"profit_margin":0.3889004856559775,"operating_margin":0.07964652863145175,"roa":0.026961761259132307,"gross_margin":0.43318132088000444,"total_equity":54133234972.0,"total_assets":61496693004.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.033249708544500926,"dividend_yield":null,"eps":-530.08,"revenue":5224763136.0,"operating_income":433331980.0,"net_income":-1740618891.0,"market_cap":null,"profit_margin":-0.33314790464024585,"operating_margin":0.08293811005789488,"roa":-0.028125849305719534,"gross_margin":0.40995049828034924,"total_equity":52349899208.0,"total_assets":61886802851.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018590994664423884,"dividend_yield":null,"eps":316.93,"revenue":4716831866.0,"operating_income":950329112.0,"net_income":1040704320.0,"market_cap":null,"profit_margin":0.22063629774502544,"operating_margin":0.20147614733740862,"roa":0.017190072324656563,"gross_margin":0.5139300871573614,"total_equity":55978947807.0,"total_assets":60541008807.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020215526147446997,"dividend_yield":null,"eps":337.42,"revenue":4204390457.0,"operating_income":-241889811.0,"net_income":1107985063.0,"market_cap":null,"profit_margin":0.2635304866024721,"operating_margin":-0.057532670543781514,"roa":0.01817738014057806,"gross_margin":0.3128204864536919,"total_equity":54808618629.0,"total_assets":60954056879.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04130999299368717,"dividend_yield":null,"eps":674.18,"revenue":4743787960.0,"operating_income":-79895123.0,"net_income":2213803088.0,"market_cap":null,"profit_margin":0.466674123436158,"operating_margin":-0.016842051894747842,"roa":0.035320719407531107,"gross_margin":0.3329894557513064,"total_equity":53590013640.0,"total_assets":62677179999.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.020432149016585785,"dividend_yield":null,"eps":-331.6,"revenue":6621112151.0,"operating_income":1332736919.0,"net_income":-1088893186.0,"market_cap":null,"profit_margin":-0.16445774685081302,"operating_margin":0.2012859605162728,"roa":-0.01715755239673468,"gross_margin":0.4658515120506075,"total_equity":53293130601.0,"total_assets":63464366060.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06258101567275555,"dividend_yield":null,"eps":1032.73,"revenue":5885097933.0,"operating_income":874640975.0,"net_income":3391203206.0,"market_cap":null,"profit_margin":0.576235645457015,"operating_margin":0.14861961261435477,"roa":0.05426933007354965,"gross_margin":0.4234126448478253,"total_equity":54189008752.0,"total_assets":62488392641.0}],"current_price":19280.0,"change_pct":1.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12400.0},{"date":"2016-10-25","close":11650.0},{"date":"2016-10-26","close":11700.0},{"date":"2016-10-27","close":11850.0},{"date":"2016-10-28","close":11800.0},{"date":"2016-10-31","close":11300.0},{"date":"2016-11-01","close":11400.0},{"date":"2016-11-02","close":10600.0},{"date":"2016-11-03","close":10650.0},{"date":"2016-11-04","close":10850.0},{"date":"2016-11-07","close":11350.0},{"date":"2016-11-08","close":11300.0},{"date":"2016-11-09","close":10500.0},{"date":"2016-11-10","close":10900.0},{"date":"2016-11-11","close":11150.0},{"date":"2016-11-14","close":11400.0},{"date":"2016-11-15","close":11350.0},{"date":"2016-11-16","close":11800.0},{"date":"2016-11-17","close":11550.0},{"date":"2016-11-18","close":11050.0},{"date":"2016-11-21","close":10850.0},{"date":"2016-11-22","close":10950.0},{"date":"2016-11-23","close":10450.0},{"date":"2016-11-24","close":10900.0},{"date":"2016-11-25","close":11050.0},{"date":"2016-11-28","close":10950.0},{"date":"2016-11-29","close":10900.0},{"date":"2016-11-30","close":10800.0},{"date":"2016-12-01","close":10800.0},{"date":"2016-12-02","close":10800.0},{"date":"2016-12-05","close":10350.0},{"date":"2016-12-06","close":10550.0},{"date":"2016-12-07","close":10650.0},{"date":"2016-12-08","close":10500.0},{"date":"2016-12-09","close":10650.0},{"date":"2016-12-12","close":11150.0},{"date":"2016-12-13","close":11700.0},{"date":"2016-12-14","close":11550.0},{"date":"2016-12-15","close":11700.0},{"date":"2016-12-16","close":11700.0},{"date":"2016-12-19","close":11650.0},{"date":"2016-12-20","close":12150.0},{"date":"2016-12-21","close":11800.0},{"date":"2016-12-22","close":11550.0},{"date":"2016-12-23","close":11750.0},{"date":"2016-12-26","close":11400.0},{"date":"2016-12-27","close":11350.0},{"date":"2016-12-28","close":11550.0},{"date":"2016-12-29","close":11750.0},{"date":"2017-01-02","close":11700.0},{"date":"2017-01-03","close":12050.0},{"date":"2017-01-04","close":12350.0},{"date":"2017-01-05","close":12200.0},{"date":"2017-01-06","close":12050.0},{"date":"2017-01-09","close":11950.0},{"date":"2017-01-10","close":12150.0},{"date":"2017-01-11","close":12050.0},{"date":"2017-01-12","close":12050.0},{"date":"2017-01-13","close":12050.0},{"date":"2017-01-16","close":11600.0},{"date":"2017-01-17","close":11600.0},{"date":"2017-01-18","close":11850.0},{"date":"2017-01-19","close":11800.0},{"date":"2017-01-20","close":11650.0},{"date":"2017-01-23","close":11500.0},{"date":"2017-01-24","close":11450.0},{"date":"2017-01-25","close":11650.0},{"date":"2017-01-26","close":11750.0},{"date":"2017-01-31","close":11850.0},{"date":"2017-02-01","close":12300.0},{"date":"2017-02-02","close":11850.0},{"date":"2017-02-03","close":11500.0},{"date":"2017-02-06","close":11850.0},{"date":"2017-02-07","close":11450.0},{"date":"2017-02-08","close":11300.0},{"date":"2017-02-09","close":11350.0},{"date":"2017-02-10","close":11350.0},{"date":"2017-02-13","close":11650.0},{"date":"2017-02-14","close":11400.0},{"date":"2017-02-15","close":11500.0},{"date":"2017-02-16","close":11500.0},{"date":"2017-02-17","close":11500.0},{"date":"2017-02-20","close":11700.0},{"date":"2017-02-21","close":11850.0},{"date":"2017-02-22","close":11750.0},{"date":"2017-02-23","close":11700.0},{"date":"2017-02-24","close":11450.0},{"date":"2017-02-27","close":11300.0},{"date":"2017-02-28","close":11250.0},{"date":"2017-03-02","close":11250.0},{"date":"2017-03-03","close":11000.0},{"date":"2017-03-06","close":11000.0},{"date":"2017-03-07","close":11150.0},{"date":"2017-03-08","close":11050.0},{"date":"2017-03-09","close":11050.0},{"date":"2017-03-10","close":11200.0},{"date":"2017-03-13","close":11250.0},{"date":"2017-03-14","close":11250.0},{"date":"2017-03-15","close":11250.0},{"date":"2017-03-16","close":11800.0},{"date":"2017-03-17","close":11800.0},{"date":"2017-03-20","close":11750.0},{"date":"2017-03-21","close":11650.0},{"date":"2017-03-22","close":11500.0},{"date":"2017-03-23","close":11600.0},{"date":"2017-03-24","close":15050.0},{"date":"2017-03-27","close":15200.0},{"date":"2017-03-28","close":14700.0},{"date":"2017-03-29","close":14200.0},{"date":"2017-03-30","close":14500.0},{"date":"2017-03-31","close":14900.0},{"date":"2017-04-03","close":14300.0},{"date":"2017-04-04","close":16050.0},{"date":"2017-04-05","close":15800.0},{"date":"2017-04-06","close":16500.0},{"date":"2017-04-07","close":16800.0},{"date":"2017-04-10","close":15550.0},{"date":"2017-04-11","close":14850.0},{"date":"2017-04-12","close":14600.0},{"date":"2017-04-13","close":14900.0},{"date":"2017-04-14","close":13650.0},{"date":"2017-04-17","close":13900.0},{"date":"2017-04-18","close":14050.0},{"date":"2017-04-19","close":13650.0},{"date":"2017-04-20","close":13500.0},{"date":"2017-04-21","close":13550.0},{"date":"2017-04-24","close":13200.0},{"date":"2017-04-25","close":13350.0},{"date":"2017-04-26","close":13550.0},{"date":"2017-04-27","close":13250.0},{"date":"2017-04-28","close":13650.0},{"date":"2017-05-02","close":13350.0},{"date":"2017-05-04","close":13600.0},{"date":"2017-05-08","close":13600.0},{"date":"2017-05-10","close":13350.0},{"date":"2017-05-11","close":13400.0},{"date":"2017-05-12","close":13550.0},{"date":"2017-05-15","close":13400.0},{"date":"2017-05-16","close":13350.0},{"date":"2017-05-17","close":13700.0},{"date":"2017-05-18","close":13400.0},{"date":"2017-05-19","close":13850.0},{"date":"2017-05-22","close":14000.0},{"date":"2017-05-23","close":13600.0},{"date":"2017-05-24","close":13550.0},{"date":"2017-05-25","close":13200.0},{"date":"2017-05-26","close":13000.0},{"date":"2017-05-29","close":12900.0},{"date":"2017-05-30","close":12900.0},{"date":"2017-05-31","close":13100.0},{"date":"2017-06-01","close":12950.0},{"date":"2017-06-02","close":12850.0},{"date":"2017-06-05","close":12900.0},{"date":"2017-06-07","close":12750.0},{"date":"2017-06-08","close":12700.0},{"date":"2017-06-09","close":12850.0},{"date":"2017-06-12","close":12650.0},{"date":"2017-06-13","close":12850.0},{"date":"2017-06-14","close":13000.0},{"date":"2017-06-15","close":12700.0},{"date":"2017-06-16","close":12750.0},{"date":"2017-06-19","close":12900.0},{"date":"2017-06-20","close":12450.0},{"date":"2017-06-21","close":12200.0},{"date":"2017-06-22","close":12400.0},{"date":"2017-06-23","close":12350.0},{"date":"2017-06-26","close":12400.0},{"date":"2017-06-27","close":12550.0},{"date":"2017-06-28","close":12500.0},{"date":"2017-06-29","close":12350.0},{"date":"2017-06-30","close":12350.0},{"date":"2017-07-03","close":12200.0},{"date":"2017-07-04","close":12100.0},{"date":"2017-07-05","close":12050.0},{"date":"2017-07-06","close":12050.0},{"date":"2017-07-07","close":12000.0},{"date":"2017-07-10","close":12050.0},{"date":"2017-07-11","close":12050.0},{"date":"2017-07-12","close":12150.0},{"date":"2017-07-13","close":12600.0},{"date":"2017-07-14","close":12550.0},{"date":"2017-07-17","close":12600.0},{"date":"2017-07-18","close":12200.0},{"date":"2017-07-19","close":12250.0},{"date":"2017-07-20","close":12100.0},{"date":"2017-07-21","close":12600.0},{"date":"2017-07-24","close":12950.0},{"date":"2017-07-25","close":12650.0},{"date":"2017-07-26","close":12750.0},{"date":"2017-07-27","close":12250.0},{"date":"2017-07-28","close":12050.0},{"date":"2017-07-31","close":11600.0},{"date":"2017-08-01","close":11650.0},{"date":"2017-08-02","close":11600.0},{"date":"2017-08-03","close":11850.0},{"date":"2017-08-04","close":12000.0},{"date":"2017-08-07","close":11850.0},{"date":"2017-08-08","close":11700.0},{"date":"2017-08-09","close":11300.0},{"date":"2017-08-10","close":11500.0},{"date":"2017-08-11","close":11300.0},{"date":"2017-08-14","close":11250.0},{"date":"2017-08-16","close":10950.0},{"date":"2017-08-17","close":11050.0},{"date":"2017-08-18","close":11150.0},{"date":"2017-08-21","close":10900.0},{"date":"2017-08-22","close":11000.0},{"date":"2017-08-23","close":10950.0},{"date":"2017-08-24","close":10850.0},{"date":"2017-08-25","close":11050.0},{"date":"2017-08-28","close":11200.0},{"date":"2017-08-29","close":11150.0},{"date":"2017-08-30","close":11350.0},{"date":"2017-08-31","close":11150.0},{"date":"2017-09-01","close":11400.0},{"date":"2017-09-04","close":11350.0},{"date":"2017-09-05","close":11450.0},{"date":"2017-09-06","close":11700.0},{"date":"2017-09-07","close":11400.0},{"date":"2017-09-08","close":11250.0},{"date":"2017-09-11","close":11150.0},{"date":"2017-09-12","close":11200.0},{"date":"2017-09-13","close":11350.0},{"date":"2017-09-14","close":11200.0},{"date":"2017-09-15","close":11250.0},{"date":"2017-09-18","close":11350.0},{"date":"2017-09-19","close":11500.0},{"date":"2017-09-20","close":11250.0},{"date":"2017-09-21","close":11150.0},{"date":"2017-09-22","close":11000.0},{"date":"2017-09-25","close":10500.0},{"date":"2017-09-26","close":10350.0},{"date":"2017-09-27","close":10650.0},{"date":"2017-09-28","close":10600.0},{"date":"2017-09-29","close":10800.0},{"date":"2017-10-10","close":10550.0},{"date":"2017-10-11","close":10550.0},{"date":"2017-10-12","close":10600.0},{"date":"2017-10-13","close":10650.0},{"date":"2017-10-16","close":10500.0},{"date":"2017-10-17","close":10150.0},{"date":"2017-10-18","close":10200.0},{"date":"2017-10-19","close":10300.0},{"date":"2017-10-20","close":10200.0},{"date":"2017-10-23","close":10250.0},{"date":"2017-10-24","close":10500.0},{"date":"2017-10-25","close":10850.0},{"date":"2017-10-26","close":10700.0},{"date":"2017-10-27","close":11000.0},{"date":"2017-10-30","close":10950.0},{"date":"2017-10-31","close":10750.0},{"date":"2017-11-01","close":10750.0},{"date":"2017-11-02","close":10600.0},{"date":"2017-11-03","close":10700.0},{"date":"2017-11-06","close":10500.0},{"date":"2017-11-07","close":10500.0},{"date":"2017-11-08","close":10650.0},{"date":"2017-11-09","close":11200.0},{"date":"2017-11-10","close":11300.0},{"date":"2017-11-13","close":11200.0},{"date":"2017-11-14","close":11200.0},{"date":"2017-11-15","close":11000.0},{"date":"2017-11-16","close":11400.0},{"date":"2017-11-17","close":11200.0},{"date":"2017-11-20","close":11050.0},{"date":"2017-11-21","close":11150.0},{"date":"2017-11-22","close":11200.0},{"date":"2017-11-23","close":11250.0},{"date":"2017-11-24","close":11450.0},{"date":"2017-11-27","close":11300.0},{"date":"2017-11-28","close":11050.0},{"date":"2017-11-29","close":11100.0},{"date":"2017-11-30","close":11150.0},{"date":"2017-12-01","close":11000.0},{"date":"2017-12-04","close":10900.0},{"date":"2017-12-05","close":11100.0},{"date":"2017-12-06","close":11300.0},{"date":"2017-12-07","close":12000.0},{"date":"2017-12-08","close":11700.0},{"date":"2017-12-11","close":12150.0},{"date":"2017-12-12","close":11750.0},{"date":"2017-12-13","close":12750.0},{"date":"2017-12-14","close":12400.0},{"date":"2017-12-15","close":12500.0},{"date":"2017-12-18","close":12050.0},{"date":"2017-12-19","close":11600.0},{"date":"2017-12-20","close":11150.0},{"date":"2017-12-21","close":11100.0},{"date":"2017-12-22","close":11250.0},{"date":"2017-12-26","close":11050.0},{"date":"2017-12-27","close":11200.0},{"date":"2017-12-28","close":11350.0},{"date":"2018-01-02","close":9967.542},{"date":"2018-01-03","close":9967.542},{"date":"2018-01-04","close":10227.5654},{"date":"2018-01-05","close":10400.9141},{"date":"2018-01-08","close":10184.2285},{"date":"2018-01-09","close":10054.2168},{"date":"2018-01-10","close":9967.542},{"date":"2018-01-11","close":10357.5771},{"date":"2018-01-12","close":10097.5547},{"date":"2018-01-15","close":10530.9258},{"date":"2018-01-16","close":10617.5996},{"date":"2018-01-17","close":11007.6338},{"date":"2018-01-18","close":11007.6338},{"date":"2018-01-19","close":10747.6113},{"date":"2018-01-22","close":10964.2969},{"date":"2018-01-23","close":11094.3086},{"date":"2018-01-24","close":10747.6113},{"date":"2018-01-25","close":10834.2861},{"date":"2018-01-26","close":10964.2969},{"date":"2018-01-29","close":11007.6338},{"date":"2018-01-30","close":10834.2861},{"date":"2018-01-31","close":10834.2861},{"date":"2018-02-01","close":11094.3086},{"date":"2018-02-02","close":10487.5889},{"date":"2018-02-05","close":10097.5547},{"date":"2018-02-06","close":9794.1943},{"date":"2018-02-07","close":9577.5078},{"date":"2018-02-08","close":9750.8564},{"date":"2018-02-09","close":9577.5078},{"date":"2018-02-12","close":9317.4854},{"date":"2018-02-13","close":9230.8115},{"date":"2018-02-14","close":9274.1494},{"date":"2018-02-19","close":9534.1719},{"date":"2018-02-20","close":9577.5078},{"date":"2018-02-21","close":9620.8457},{"date":"2018-02-22","close":9490.833},{"date":"2018-02-23","close":9534.1719},{"date":"2018-02-26","close":9794.1943},{"date":"2018-02-27","close":9750.8564},{"date":"2018-02-28","close":9620.8457},{"date":"2018-03-02","close":9447.4971},{"date":"2018-03-05","close":9057.4629},{"date":"2018-03-06","close":9490.833},{"date":"2018-03-07","close":9534.1719},{"date":"2018-03-08","close":9620.8457},{"date":"2018-03-09","close":9750.8564},{"date":"2018-03-12","close":9880.8682},{"date":"2018-03-13","close":9750.8564},{"date":"2018-03-14","close":9707.5195},{"date":"2018-03-15","close":9880.8682},{"date":"2018-03-16","close":9880.8682},{"date":"2018-03-19","close":9924.2061},{"date":"2018-03-20","close":9620.8457},{"date":"2018-03-21","close":9490.833},{"date":"2018-03-22","close":9534.1719},{"date":"2018-03-23","close":9274.1494},{"date":"2018-03-26","close":9447.4971},{"date":"2018-03-27","close":9577.5078},{"date":"2018-03-28","close":9534.1719},{"date":"2018-03-29","close":9360.8223},{"date":"2018-03-30","close":9490.833},{"date":"2018-04-02","close":9490.833},{"date":"2018-04-03","close":9404.1602},{"date":"2018-04-04","close":9404.1602},{"date":"2018-04-05","close":9447.4971},{"date":"2018-04-06","close":9490.833},{"date":"2018-04-09","close":9274.1494},{"date":"2018-04-10","close":9187.4736},{"date":"2018-04-11","close":8970.7881},{"date":"2018-04-12","close":9057.4629},{"date":"2018-04-13","close":9057.4629},{"date":"2018-04-16","close":9144.1377},{"date":"2018-04-17","close":9274.1494},{"date":"2018-04-18","close":9014.125},{"date":"2018-04-19","close":9100.7988},{"date":"2018-04-20","close":9274.1494},{"date":"2018-04-23","close":9144.1377},{"date":"2018-04-24","close":9404.1602},{"date":"2018-04-25","close":9404.1602},{"date":"2018-04-26","close":9317.4854},{"date":"2018-04-27","close":9360.8223},{"date":"2018-04-30","close":9274.1494},{"date":"2018-05-02","close":9317.4854},{"date":"2018-05-03","close":9317.4854},{"date":"2018-05-04","close":9187.4736},{"date":"2018-05-08","close":9144.1377},{"date":"2018-05-09","close":9100.7988},{"date":"2018-05-10","close":9274.1494},{"date":"2018-05-11","close":9274.1494},{"date":"2018-05-14","close":9187.4736},{"date":"2018-05-15","close":9187.4736},{"date":"2018-05-16","close":9057.4629},{"date":"2018-05-17","close":9057.4629},{"date":"2018-05-18","close":9144.1377},{"date":"2018-05-21","close":9057.4629},{"date":"2018-05-23","close":9100.7988},{"date":"2018-05-24","close":9144.1377},{"date":"2018-05-25","close":9534.1719},{"date":"2018-05-28","close":9360.8223},{"date":"2018-05-29","close":9447.4971},{"date":"2018-05-30","close":9577.5078},{"date":"2018-05-31","close":9490.833},{"date":"2018-06-01","close":9404.1602},{"date":"2018-06-04","close":9404.1602},{"date":"2018-06-05","close":9490.833},{"date":"2018-06-07","close":9404.1602},{"date":"2018-06-08","close":9404.1602},{"date":"2018-06-11","close":9404.1602},{"date":"2018-06-12","close":9317.4854},{"date":"2018-06-14","close":9144.1377},{"date":"2018-06-15","close":9100.7988},{"date":"2018-06-18","close":9057.4629},{"date":"2018-06-19","close":8884.1143},{"date":"2018-06-20","close":9014.125},{"date":"2018-06-21","close":8927.4512},{"date":"2018-06-22","close":8710.7646},{"date":"2018-06-25","close":9057.4629},{"date":"2018-06-26","close":8927.4512},{"date":"2018-06-27","close":8710.7646},{"date":"2018-06-28","close":8667.4287},{"date":"2018-06-29","close":8658.7607},{"date":"2018-07-02","close":8632.7578},{"date":"2018-07-03","close":8563.4189},{"date":"2018-07-04","close":8598.0889},{"date":"2018-07-05","close":8598.0889},{"date":"2018-07-06","close":8650.0938},{"date":"2018-07-09","close":8884.1143},{"date":"2018-07-10","close":9057.4629},{"date":"2018-07-11","close":9014.125},{"date":"2018-07-12","close":9100.7988},{"date":"2018-07-13","close":9100.7988},{"date":"2018-07-16","close":9100.7988},{"date":"2018-07-17","close":8927.4512},{"date":"2018-07-18","close":8797.4404},{"date":"2018-07-19","close":8840.7773},{"date":"2018-07-20","close":8840.7773},{"date":"2018-07-23","close":8624.0908},{"date":"2018-07-24","close":8650.0938},{"date":"2018-07-25","close":8641.4268},{"date":"2018-07-26","close":8554.752},{"date":"2018-07-27","close":8598.0889},{"date":"2018-07-30","close":8710.7646},{"date":"2018-07-31","close":8754.1035},{"date":"2018-08-01","close":8754.1035},{"date":"2018-08-02","close":8710.7646},{"date":"2018-08-03","close":8754.1035},{"date":"2018-08-06","close":8710.7646},{"date":"2018-08-07","close":8970.7881},{"date":"2018-08-08","close":8970.7881},{"date":"2018-08-09","close":8970.7881},{"date":"2018-08-10","close":8970.7881},{"date":"2018-08-13","close":8572.0869},{"date":"2018-08-14","close":8580.7539},{"date":"2018-08-16","close":8442.0752},{"date":"2018-08-17","close":8546.084},{"date":"2018-08-20","close":8615.4229},{"date":"2018-08-21","close":8754.1035},{"date":"2018-08-22","close":8840.7773},{"date":"2018-08-23","close":8754.1035},{"date":"2018-08-24","close":8884.1143},{"date":"2018-08-27","close":8840.7773},{"date":"2018-08-28","close":8710.7646},{"date":"2018-08-29","close":8754.1035},{"date":"2018-08-30","close":8754.1035},{"date":"2018-08-31","close":8797.4404},{"date":"2018-09-03","close":8754.1035},{"date":"2018-09-04","close":8797.4404},{"date":"2018-09-05","close":8710.7646},{"date":"2018-09-06","close":8710.7646},{"date":"2018-09-07","close":8632.7578},{"date":"2018-09-10","close":8658.7607},{"date":"2018-09-11","close":8667.4287},{"date":"2018-09-12","close":8658.7607},{"date":"2018-09-13","close":8884.1143},{"date":"2018-09-14","close":8797.4404},{"date":"2018-09-17","close":8927.4512},{"date":"2018-09-18","close":8970.7881},{"date":"2018-09-19","close":8884.1143},{"date":"2018-09-20","close":8927.4512},{"date":"2018-09-21","close":8754.1035},{"date":"2018-09-27","close":8624.0908},{"date":"2018-09-28","close":8667.4287},{"date":"2018-10-01","close":8624.0908},{"date":"2018-10-02","close":8563.4189},{"date":"2018-10-04","close":8528.748},{"date":"2018-10-05","close":8554.752},{"date":"2018-10-08","close":8433.4072},{"date":"2018-10-10","close":8320.7314},{"date":"2018-10-11","close":7783.3506},{"date":"2018-10-12","close":7982.7017},{"date":"2018-10-15","close":8043.3726},{"date":"2018-10-16","close":8121.3813},{"date":"2018-10-17","close":8372.7363},{"date":"2018-10-18","close":8624.0908},{"date":"2018-10-19","close":8511.4141},{"date":"2018-10-22","close":8390.0713},{"date":"2018-10-23","close":8242.7236},{"date":"2018-10-24","close":8286.0615},{"date":"2018-10-25","close":7948.0312},{"date":"2018-10-26","close":7627.3369},{"date":"2018-10-29","close":7367.314},{"date":"2018-10-30","close":7358.646},{"date":"2018-10-31","close":7505.9932},{"date":"2018-11-01","close":7592.6675},{"date":"2018-11-02","close":7896.0273},{"date":"2018-11-05","close":7844.0225},{"date":"2018-11-06","close":7930.6973},{"date":"2018-11-07","close":8052.0405},{"date":"2018-11-08","close":8208.0547},{"date":"2018-11-09","close":8190.7197},{"date":"2018-11-12","close":8086.7114},{"date":"2018-11-13","close":8017.3716},{"date":"2018-11-14","close":8043.3726},{"date":"2018-11-15","close":8017.3716},{"date":"2018-11-16","close":8173.3848},{"date":"2018-11-19","close":8450.7432},{"date":"2018-11-20","close":8407.4062},{"date":"2018-11-21","close":8268.7266},{"date":"2018-11-22","close":8251.3916},{"date":"2018-11-23","close":8346.7334},{"date":"2018-11-26","close":8407.4062},{"date":"2018-11-27","close":8398.7383},{"date":"2018-11-28","close":8364.0693},{"date":"2018-11-29","close":8407.4062},{"date":"2018-11-30","close":8355.4014},{"date":"2018-12-03","close":8424.7402},{"date":"2018-12-04","close":8754.1035},{"date":"2018-12-05","close":8884.1143},{"date":"2018-12-06","close":8754.1035},{"date":"2018-12-07","close":8884.1143},{"date":"2018-12-10","close":8650.0938},{"date":"2018-12-11","close":8554.752},{"date":"2018-12-12","close":8710.7646},{"date":"2018-12-13","close":8927.4512},{"date":"2018-12-14","close":8970.7881},{"date":"2018-12-17","close":8884.1143},{"date":"2018-12-18","close":8797.4404},{"date":"2018-12-19","close":8797.4404},{"date":"2018-12-20","close":8797.4404},{"date":"2018-12-21","close":8641.4268},{"date":"2018-12-24","close":8650.0938},{"date":"2018-12-26","close":8511.4141},{"date":"2018-12-27","close":8476.7451},{"date":"2018-12-28","close":8502.7471},{"date":"2019-01-02","close":8511.4141},{"date":"2019-01-03","close":8494.0801},{"date":"2019-01-04","close":8398.7383},{"date":"2019-01-07","close":8346.7334},{"date":"2019-01-08","close":8390.0713},{"date":"2019-01-09","close":8450.7432},{"date":"2019-01-10","close":8572.0869},{"date":"2019-01-11","close":8572.0869},{"date":"2019-01-14","close":8546.084},{"date":"2019-01-15","close":8537.416},{"date":"2019-01-16","close":8572.0869},{"date":"2019-01-17","close":8632.7578},{"date":"2019-01-18","close":8840.7773},{"date":"2019-01-21","close":8710.7646},{"date":"2019-01-22","close":8927.4512},{"date":"2019-01-23","close":8884.1143},{"date":"2019-01-24","close":8884.1143},{"date":"2019-01-25","close":8840.7773},{"date":"2019-01-28","close":8840.7773},{"date":"2019-01-29","close":8754.1035},{"date":"2019-01-30","close":8797.4404},{"date":"2019-01-31","close":8840.7773},{"date":"2019-02-01","close":9274.1494},{"date":"2019-02-07","close":9187.4736},{"date":"2019-02-08","close":10140.8906},{"date":"2019-02-11","close":9967.542},{"date":"2019-02-12","close":9794.1943},{"date":"2019-02-13","close":9794.1943},{"date":"2019-02-14","close":9880.8682},{"date":"2019-02-15","close":9664.1836},{"date":"2019-02-18","close":9837.5312},{"date":"2019-02-19","close":9924.2061},{"date":"2019-02-20","close":9794.1943},{"date":"2019-02-21","close":9837.5312},{"date":"2019-02-22","close":9794.1943},{"date":"2019-02-25","close":9620.8457},{"date":"2019-02-26","close":9144.1377},{"date":"2019-02-27","close":9317.4854},{"date":"2019-02-28","close":8754.1035},{"date":"2019-03-04","close":8927.4512},{"date":"2019-03-05","close":8970.7881},{"date":"2019-03-06","close":8970.7881},{"date":"2019-03-07","close":9404.1602},{"date":"2019-03-08","close":9187.4736},{"date":"2019-03-11","close":9187.4736},{"date":"2019-03-12","close":9317.4854},{"date":"2019-03-13","close":9274.1494},{"date":"2019-03-14","close":10097.5547},{"date":"2019-03-15","close":9794.1943},{"date":"2019-03-18","close":9967.542},{"date":"2019-03-19","close":10054.2168},{"date":"2019-03-20","close":10097.5547},{"date":"2019-03-21","close":9750.8564},{"date":"2019-03-22","close":9880.8682},{"date":"2019-03-25","close":9837.5312},{"date":"2019-03-26","close":9837.5312},{"date":"2019-03-27","close":10314.2402},{"date":"2019-03-28","close":10227.5654},{"date":"2019-03-29","close":10184.2285},{"date":"2019-04-01","close":10400.9141},{"date":"2019-04-02","close":10747.6113},{"date":"2019-04-03","close":10790.9482},{"date":"2019-04-04","close":10487.5889},{"date":"2019-04-05","close":10487.5889},{"date":"2019-04-08","close":10357.5771},{"date":"2019-04-09","close":10400.9141},{"date":"2019-04-10","close":10617.5996},{"date":"2019-04-11","close":11441.0049},{"date":"2019-04-12","close":14864.6387},{"date":"2019-04-15","close":14127.9082},{"date":"2019-04-16","close":16728.1387},{"date":"2019-04-17","close":16121.415},{"date":"2019-04-18","close":17248.1816},{"date":"2019-04-19","close":19025.0039},{"date":"2019-04-22","close":19155.0156},{"date":"2019-04-23","close":17898.2402},{"date":"2019-04-24","close":18634.9707},{"date":"2019-04-25","close":20021.7598},{"date":"2019-04-26","close":19891.748},{"date":"2019-04-29","close":19111.6797},{"date":"2019-04-30","close":18244.9355},{"date":"2019-05-02","close":23705.418},{"date":"2019-05-03","close":22665.3242},{"date":"2019-05-07","close":22188.6172},{"date":"2019-05-08","close":21798.584},{"date":"2019-05-09","close":20975.1777},{"date":"2019-05-10","close":22361.9648},{"date":"2019-05-13","close":25395.5645},{"date":"2019-05-14","close":25655.5879},{"date":"2019-05-15","close":30596.0254},{"date":"2019-05-16","close":30596.0254},{"date":"2019-05-17","close":30682.6953},{"date":"2019-05-20","close":29079.2207},{"date":"2019-05-21","close":28992.5469},{"date":"2019-05-22","close":28602.5117},{"date":"2019-05-23","close":28732.5254},{"date":"2019-05-24","close":29599.2676},{"date":"2019-05-27","close":28732.5254},{"date":"2019-05-28","close":28949.2109},{"date":"2019-05-29","close":30466.0117},{"date":"2019-05-30","close":33022.9023},{"date":"2019-05-31","close":32849.5586},{"date":"2019-06-03","close":31896.1387},{"date":"2019-06-04","close":31029.3926},{"date":"2019-06-05","close":30509.3477},{"date":"2019-06-07","close":30509.3477},{"date":"2019-06-10","close":31549.4414},{"date":"2019-06-11","close":30509.3477},{"date":"2019-06-12","close":29512.5957},{"date":"2019-06-13","close":29079.2207},{"date":"2019-06-14","close":30205.9883},{"date":"2019-06-17","close":28385.8262},{"date":"2019-06-18","close":29599.2676},{"date":"2019-06-19","close":30335.998},{"date":"2019-06-20","close":32069.4863},{"date":"2019-06-21","close":31116.0684},{"date":"2019-06-24","close":29815.9551},{"date":"2019-06-25","close":28905.875},{"date":"2019-06-26","close":29772.6152},{"date":"2019-06-27","close":29122.5605},{"date":"2019-06-28","close":29209.2344},{"date":"2019-07-01","close":27735.7695},{"date":"2019-07-02","close":26435.6582},{"date":"2019-07-03","close":26652.3398},{"date":"2019-07-04","close":26609.0059},{"date":"2019-07-05","close":28039.1309},{"date":"2019-07-08","close":26825.6914},{"date":"2019-07-09","close":28385.8262},{"date":"2019-07-10","close":30032.6387},{"date":"2019-07-11","close":30119.3105},{"date":"2019-07-12","close":28689.1875},{"date":"2019-07-15","close":28039.1309},{"date":"2019-07-16","close":28125.8047},{"date":"2019-07-17","close":27865.7832},{"date":"2019-07-18","close":27822.4434},{"date":"2019-07-19","close":27692.4336},{"date":"2019-07-22","close":29859.2891},{"date":"2019-07-23","close":28602.5117},{"date":"2019-07-24","close":28255.8164},{"date":"2019-07-25","close":28212.4766},{"date":"2019-07-26","close":27475.748},{"date":"2019-07-29","close":25135.543},{"date":"2019-07-30","close":24962.1934},{"date":"2019-07-31","close":25698.9238},{"date":"2019-08-01","close":25958.9492},{"date":"2019-08-02","close":26088.959},{"date":"2019-08-05","close":26002.2852},{"date":"2019-08-06","close":25438.9043},{"date":"2019-08-07","close":26088.959},{"date":"2019-08-08","close":24962.1934},{"date":"2019-08-09","close":23532.0684},{"date":"2019-08-12","close":23748.7539},{"date":"2019-08-13","close":23272.043},{"date":"2019-08-14","close":25135.543},{"date":"2019-08-16","close":23445.3926},{"date":"2019-08-19","close":22968.6855},{"date":"2019-08-20","close":23185.3691},{"date":"2019-08-21","close":23358.7207},{"date":"2019-08-22","close":23402.0566},{"date":"2019-08-23","close":22968.6855},{"date":"2019-08-26","close":21495.2227},{"date":"2019-08-27","close":22231.9531},{"date":"2019-08-28","close":23228.709},{"date":"2019-08-29","close":22578.6523},{"date":"2019-08-30","close":23402.0566},{"date":"2019-09-02","close":23748.7539},{"date":"2019-09-03","close":23792.0898},{"date":"2019-09-04","close":24962.1934},{"date":"2019-09-05","close":23835.4277},{"date":"2019-09-06","close":23402.0566},{"date":"2019-09-09","close":23055.3594},{"date":"2019-09-10","close":21928.5938},{"date":"2019-09-11","close":22231.9531},{"date":"2019-09-16","close":21365.2109},{"date":"2019-09-17","close":21928.5938},{"date":"2019-09-18","close":22188.6172},{"date":"2019-09-19","close":22361.9648},{"date":"2019-09-20","close":22925.3496},{"date":"2019-09-23","close":23098.6992},{"date":"2019-09-24","close":22275.291},{"date":"2019-09-25","close":21148.5254},{"date":"2019-09-26","close":20975.1777},{"date":"2019-09-27","close":21105.1875},{"date":"2019-09-30","close":21191.8633},{"date":"2019-10-01","close":21191.8633},{"date":"2019-10-02","close":21365.2109},{"date":"2019-10-04","close":21365.2109},{"date":"2019-10-07","close":21018.5156},{"date":"2019-10-08","close":20845.166},{"date":"2019-10-10","close":20108.4336},{"date":"2019-10-11","close":20281.7812},{"date":"2019-10-14","close":20585.1426},{"date":"2019-10-15","close":21235.1992},{"date":"2019-10-16","close":21495.2227},{"date":"2019-10-17","close":21321.873},{"date":"2019-10-18","close":20585.1426},{"date":"2019-10-21","close":21408.5488},{"date":"2019-10-22","close":22708.6641},{"date":"2019-10-23","close":20368.457},{"date":"2019-10-24","close":20021.7598},{"date":"2019-10-25","close":19198.3535},{"date":"2019-10-28","close":18721.6445},{"date":"2019-10-29","close":18548.2988},{"date":"2019-10-30","close":18634.9707},{"date":"2019-10-31","close":19068.3438},{"date":"2019-11-01","close":19588.3887},{"date":"2019-11-04","close":19155.0156},{"date":"2019-11-05","close":19155.0156},{"date":"2019-11-06","close":19328.3672},{"date":"2019-11-07","close":18894.9941},{"date":"2019-11-08","close":19631.7246},{"date":"2019-11-11","close":19631.7246},{"date":"2019-11-12","close":19155.0156},{"date":"2019-11-13","close":19155.0156},{"date":"2019-11-14","close":18981.666},{"date":"2019-11-15","close":19285.0293},{"date":"2019-11-18","close":19068.3438},{"date":"2019-11-19","close":18418.2852},{"date":"2019-11-20","close":18504.959},{"date":"2019-11-21","close":18201.5977},{"date":"2019-11-22","close":18201.5977},{"date":"2019-11-25","close":17984.9141},{"date":"2019-11-26","close":18548.2988},{"date":"2019-11-27","close":18591.6328},{"date":"2019-11-28","close":18851.6562},{"date":"2019-11-29","close":18374.9473},{"date":"2019-12-02","close":18201.5977},{"date":"2019-12-03","close":17984.9141},{"date":"2019-12-04","close":17724.8906},{"date":"2019-12-05","close":17334.8574},{"date":"2019-12-06","close":17768.2285},{"date":"2019-12-09","close":18028.25},{"date":"2019-12-10","close":17464.8672},{"date":"2019-12-11","close":17854.9023},{"date":"2019-12-12","close":18851.6562},{"date":"2019-12-13","close":18808.3203},{"date":"2019-12-16","close":18678.3086},{"date":"2019-12-17","close":18808.3203},{"date":"2019-12-18","close":18634.9707},{"date":"2019-12-19","close":18028.25},{"date":"2019-12-20","close":17941.5762},{"date":"2019-12-23","close":17594.8809},{"date":"2019-12-24","close":17118.1719},{"date":"2019-12-26","close":17594.8809},{"date":"2019-12-27","close":17854.9023},{"date":"2019-12-30","close":17941.5762},{"date":"2020-01-02","close":18418.2852},{"date":"2020-01-03","close":18028.25},{"date":"2020-01-06","close":17984.9141},{"date":"2020-01-07","close":18201.5977},{"date":"2020-01-08","close":17291.5195},{"date":"2020-01-09","close":17811.5645},{"date":"2020-01-10","close":18461.623},{"date":"2020-01-13","close":19675.0625},{"date":"2020-01-14","close":19848.4121},{"date":"2020-01-15","close":20065.0977},{"date":"2020-01-16","close":21668.5723},{"date":"2020-01-17","close":22015.2676},{"date":"2020-01-20","close":21278.5371},{"date":"2020-01-21","close":20975.1777},{"date":"2020-01-22","close":21668.5723},{"date":"2020-01-23","close":21321.873},{"date":"2020-01-28","close":20238.4473},{"date":"2020-01-29","close":20541.8047},{"date":"2020-01-30","close":20368.457},{"date":"2020-01-31","close":19458.377},{"date":"2020-02-03","close":19371.7012},{"date":"2020-02-04","close":20151.7695},{"date":"2020-02-05","close":17204.8477},{"date":"2020-02-06","close":16684.7988},{"date":"2020-02-07","close":16684.7988},{"date":"2020-02-10","close":16814.8125},{"date":"2020-02-11","close":16598.125},{"date":"2020-02-12","close":16554.7891},{"date":"2020-02-13","close":16641.4629},{"date":"2020-02-14","close":16554.7891},{"date":"2020-02-17","close":16251.4297},{"date":"2020-02-18","close":15774.7207},{"date":"2020-02-19","close":16121.415},{"date":"2020-02-20","close":16381.4395},{"date":"2020-02-21","close":16208.0928},{"date":"2020-02-24","close":14994.6523},{"date":"2020-02-25","close":15731.3818},{"date":"2020-02-26","close":15644.708},{"date":"2020-02-27","close":15081.3252},{"date":"2020-02-28","close":14734.6279},{"date":"2020-03-02","close":14734.6279},{"date":"2020-03-03","close":14517.9434},{"date":"2020-03-04","close":14907.9775},{"date":"2020-03-05","close":15514.6963},{"date":"2020-03-06","close":14864.6387},{"date":"2020-03-09","close":14864.6387},{"date":"2020-03-10","close":13911.2217},{"date":"2020-03-11","close":13391.1768},{"date":"2020-03-12","close":13391.1768},{"date":"2020-03-13","close":11961.0508},{"date":"2020-03-16","close":10877.623},{"date":"2020-03-17","close":10530.9258},{"date":"2020-03-18","close":10270.9023},{"date":"2020-03-19","close":8320.7314},{"date":"2020-03-20","close":9447.4971},{"date":"2020-03-23","close":9360.8223},{"date":"2020-03-24","close":9707.5195},{"date":"2020-03-25","close":10227.5654},{"date":"2020-03-26","close":10574.2627},{"date":"2020-03-27","close":10444.251},{"date":"2020-03-30","close":10834.2861},{"date":"2020-03-31","close":11224.3203},{"date":"2020-04-01","close":12004.3887},{"date":"2020-04-02","close":12481.0967},{"date":"2020-04-03","close":12567.7715},{"date":"2020-04-06","close":12741.1201},{"date":"2020-04-07","close":12784.457},{"date":"2020-04-08","close":12481.0967},{"date":"2020-04-09","close":12741.1201},{"date":"2020-04-10","close":12741.1201},{"date":"2020-04-13","close":12827.7939},{"date":"2020-04-14","close":13347.8398},{"date":"2020-04-16","close":14344.5938},{"date":"2020-04-17","close":15037.9893},{"date":"2020-04-20","close":14994.6523},{"date":"2020-04-21","close":14127.9082},{"date":"2020-04-22","close":13997.8965},{"date":"2020-04-23","close":13954.5596},{"date":"2020-04-24","close":13347.8398},{"date":"2020-04-27","close":13867.8848},{"date":"2020-04-28","close":13564.5254},{"date":"2020-04-29","close":14214.583},{"date":"2020-05-04","close":15211.3359},{"date":"2020-05-06","close":15384.6855},{"date":"2020-05-07","close":17334.8574},{"date":"2020-05-08","close":17421.5293},{"date":"2020-05-11","close":19111.6797},{"date":"2020-05-12","close":18634.9707},{"date":"2020-05-13","close":18461.623},{"date":"2020-05-14","close":17508.207},{"date":"2020-05-15","close":18288.2754},{"date":"2020-05-18","close":18028.25},{"date":"2020-05-19","close":17724.8906},{"date":"2020-05-20","close":17811.5645},{"date":"2020-05-21","close":18028.25},{"date":"2020-05-22","close":16771.4727},{"date":"2020-05-25","close":16641.4629},{"date":"2020-05-26","close":17074.832},{"date":"2020-05-27","close":16641.4629},{"date":"2020-05-28","close":15991.4043},{"date":"2020-05-29","close":15818.0576},{"date":"2020-06-01","close":15904.7314},{"date":"2020-06-02","close":15991.4043},{"date":"2020-06-03","close":15644.708},{"date":"2020-06-04","close":15514.6963},{"date":"2020-06-05","close":15514.6963},{"date":"2020-06-08","close":15948.0693},{"date":"2020-06-09","close":16944.8223},{"date":"2020-06-10","close":16858.1484},{"date":"2020-06-11","close":16164.7539},{"date":"2020-06-12","close":15558.0342},{"date":"2020-06-15","close":13911.2217},{"date":"2020-06-16","close":15167.999},{"date":"2020-06-17","close":14951.3145},{"date":"2020-06-18","close":14734.6279},{"date":"2020-06-19","close":14994.6523},{"date":"2020-06-22","close":15037.9893},{"date":"2020-06-23","close":15167.999},{"date":"2020-06-24","close":15037.9893},{"date":"2020-06-25","close":14951.3145},{"date":"2020-06-26","close":14604.6172},{"date":"2020-06-29","close":14041.2334},{"date":"2020-06-30","close":14084.5723},{"date":"2020-07-01","close":13997.8965},{"date":"2020-07-02","close":13867.8848},{"date":"2020-07-03","close":13694.5381},{"date":"2020-07-06","close":13824.5488},{"date":"2020-07-07","close":13607.8633},{"date":"2020-07-08","close":14214.583},{"date":"2020-07-09","close":14777.9658},{"date":"2020-07-10","close":14561.2803},{"date":"2020-07-13","close":14734.6279},{"date":"2020-07-14","close":14344.5938},{"date":"2020-07-15","close":14777.9658},{"date":"2020-07-16","close":14431.2676},{"date":"2020-07-17","close":14647.9551},{"date":"2020-07-20","close":14387.9307},{"date":"2020-07-21","close":14647.9551},{"date":"2020-07-22","close":14171.2461},{"date":"2020-07-23","close":13737.874},{"date":"2020-07-24","close":13434.5137},{"date":"2020-07-27","close":13781.2109},{"date":"2020-07-28","close":13737.874},{"date":"2020-07-29","close":13781.2109},{"date":"2020-07-30","close":13694.5381},{"date":"2020-07-31","close":14084.5723},{"date":"2020-08-03","close":14734.6279},{"date":"2020-08-04","close":14777.9658},{"date":"2020-08-05","close":14734.6279},{"date":"2020-08-06","close":14907.9775},{"date":"2020-08-07","close":14864.6387},{"date":"2020-08-10","close":15211.3359},{"date":"2020-08-11","close":15774.7207},{"date":"2020-08-12","close":15601.3711},{"date":"2020-08-13","close":15384.6855},{"date":"2020-08-14","close":14734.6279},{"date":"2020-08-18","close":13997.8965},{"date":"2020-08-19","close":13954.5596},{"date":"2020-08-20","close":12784.457},{"date":"2020-08-21","close":12914.4688},{"date":"2020-08-24","close":12567.7715},{"date":"2020-08-25","close":13174.4912},{"date":"2020-08-26","close":12914.4688},{"date":"2020-08-27","close":12957.8057},{"date":"2020-08-28","close":13521.1875},{"date":"2020-08-31","close":14127.9082},{"date":"2020-09-01","close":13391.1768},{"date":"2020-09-02","close":13564.5254},{"date":"2020-09-03","close":13564.5254},{"date":"2020-09-04","close":13304.5029},{"date":"2020-09-07","close":14257.9199},{"date":"2020-09-08","close":14301.2559},{"date":"2020-09-09","close":14127.9082},{"date":"2020-09-10","close":13867.8848},{"date":"2020-09-11","close":13867.8848},{"date":"2020-09-14","close":15167.999},{"date":"2020-09-15","close":14864.6387},{"date":"2020-09-16","close":14604.6172},{"date":"2020-09-17","close":14214.583},{"date":"2020-09-18","close":14387.9307},{"date":"2020-09-21","close":14171.2461},{"date":"2020-09-22","close":13694.5381},{"date":"2020-09-23","close":13694.5381},{"date":"2020-09-24","close":13174.4912},{"date":"2020-09-25","close":13694.5381},{"date":"2020-09-28","close":13824.5488},{"date":"2020-09-29","close":13954.5596},{"date":"2020-10-05","close":13824.5488},{"date":"2020-10-06","close":13781.2109},{"date":"2020-10-07","close":13694.5381},{"date":"2020-10-08","close":13824.5488},{"date":"2020-10-12","close":14084.5723},{"date":"2020-10-13","close":14171.2461},{"date":"2020-10-14","close":13781.2109},{"date":"2020-10-15","close":13391.1768},{"date":"2020-10-16","close":13347.8398},{"date":"2020-10-19","close":13304.5029},{"date":"2020-10-20","close":13174.4912},{"date":"2020-10-21","close":13434.5137},{"date":"2020-10-22","close":13434.5137},{"date":"2020-10-23","close":13261.165},{"date":"2020-10-26","close":12611.1084},{"date":"2020-10-27","close":13001.1426},{"date":"2020-10-28","close":13001.1426},{"date":"2020-10-29","close":12697.7822},{"date":"2020-10-30","close":12394.4229},{"date":"2020-11-02","close":13521.1875},{"date":"2020-11-03","close":13477.8506},{"date":"2020-11-04","close":13477.8506},{"date":"2020-11-05","close":13347.8398},{"date":"2020-11-06","close":13434.5137},{"date":"2020-11-09","close":14041.2334},{"date":"2020-11-10","close":13694.5381},{"date":"2020-11-11","close":13781.2109},{"date":"2020-11-12","close":13867.8848},{"date":"2020-11-13","close":13347.8398},{"date":"2020-11-16","close":13131.1533},{"date":"2020-11-17","close":13131.1533},{"date":"2020-11-18","close":13217.8291},{"date":"2020-11-19","close":13564.5254},{"date":"2020-11-20","close":13694.5381},{"date":"2020-11-23","close":13434.5137},{"date":"2020-11-24","close":13607.8633},{"date":"2020-11-25","close":13217.8291},{"date":"2020-11-26","close":13261.165},{"date":"2020-11-27","close":13694.5381},{"date":"2020-11-30","close":14041.2334},{"date":"2020-12-01","close":14041.2334},{"date":"2020-12-02","close":13997.8965},{"date":"2020-12-03","close":13954.5596},{"date":"2020-12-04","close":13694.5381},{"date":"2020-12-07","close":14431.2676},{"date":"2020-12-08","close":14127.9082},{"date":"2020-12-09","close":14344.5938},{"date":"2020-12-10","close":14907.9775},{"date":"2020-12-11","close":14907.9775},{"date":"2020-12-14","close":14777.9658},{"date":"2020-12-15","close":14777.9658},{"date":"2020-12-16","close":15037.9893},{"date":"2020-12-17","close":14951.3145},{"date":"2020-12-18","close":15037.9893},{"date":"2020-12-21","close":15037.9893},{"date":"2020-12-22","close":14864.6387},{"date":"2020-12-23","close":14474.6055},{"date":"2020-12-24","close":14647.9551},{"date":"2020-12-28","close":14257.9199},{"date":"2020-12-29","close":14864.6387},{"date":"2020-12-30","close":16251.4297},{"date":"2021-01-04","close":16164.7539},{"date":"2021-01-05","close":16468.1152},{"date":"2021-01-06","close":15991.4053},{"date":"2021-01-07","close":15818.0576},{"date":"2021-01-08","close":15818.0576},{"date":"2021-01-11","close":15861.3945},{"date":"2021-01-12","close":15861.3945},{"date":"2021-01-13","close":15731.3828},{"date":"2021-01-14","close":16381.4395},{"date":"2021-01-15","close":16208.0898},{"date":"2021-01-18","close":15904.7314},{"date":"2021-01-19","close":15991.4053},{"date":"2021-01-20","close":16208.0898},{"date":"2021-01-21","close":16208.0898},{"date":"2021-01-22","close":16078.0791},{"date":"2021-01-25","close":16208.0898},{"date":"2021-01-26","close":16034.7422},{"date":"2021-01-27","close":16728.1367},{"date":"2021-01-28","close":16468.1152},{"date":"2021-01-29","close":15688.0469},{"date":"2021-02-01","close":15861.3945},{"date":"2021-02-02","close":16294.7666},{"date":"2021-02-03","close":16251.4287},{"date":"2021-02-04","close":15601.3711},{"date":"2021-02-05","close":15731.3828},{"date":"2021-02-08","close":15948.0684},{"date":"2021-02-09","close":15861.3945},{"date":"2021-02-10","close":15774.7207},{"date":"2021-02-15","close":16121.416},{"date":"2021-02-16","close":15991.4053},{"date":"2021-02-17","close":16208.0898},{"date":"2021-02-18","close":16901.4863},{"date":"2021-02-19","close":18678.3105},{"date":"2021-02-22","close":18028.252},{"date":"2021-02-23","close":18461.6211},{"date":"2021-02-24","close":17161.5078},{"date":"2021-02-25","close":17421.5312},{"date":"2021-02-26","close":18114.9258},{"date":"2021-03-02","close":19545.0508},{"date":"2021-03-03","close":19111.6797},{"date":"2021-03-04","close":20108.4355},{"date":"2021-03-05","close":19978.4238},{"date":"2021-03-08","close":20801.8262},{"date":"2021-03-09","close":20151.7715},{"date":"2021-03-10","close":19631.7246},{"date":"2021-03-11","close":19588.3887},{"date":"2021-03-12","close":20585.1426},{"date":"2021-03-15","close":20758.4902},{"date":"2021-03-16","close":21668.5723},{"date":"2021-03-17","close":21408.5488},{"date":"2021-03-18","close":21278.5371},{"date":"2021-03-19","close":21321.873},{"date":"2021-03-22","close":21625.2344},{"date":"2021-03-23","close":21755.2461},{"date":"2021-03-24","close":22145.2812},{"date":"2021-03-25","close":22188.6191},{"date":"2021-03-26","close":22188.6191},{"date":"2021-03-29","close":21625.2344},{"date":"2021-03-30","close":20801.8262},{"date":"2021-03-31","close":19848.4141},{"date":"2021-04-01","close":18461.6211},{"date":"2021-04-02","close":18071.5898},{"date":"2021-04-05","close":18288.2734},{"date":"2021-04-06","close":18504.959},{"date":"2021-04-07","close":18244.9375},{"date":"2021-04-08","close":17464.8691},{"date":"2021-04-09","close":18071.5898},{"date":"2021-04-12","close":19285.0273},{"date":"2021-04-13","close":19458.377},{"date":"2021-04-14","close":20151.7715},{"date":"2021-04-15","close":20238.4453},{"date":"2021-04-16","close":19588.3887},{"date":"2021-04-19","close":20195.1074},{"date":"2021-04-20","close":19848.4141},{"date":"2021-04-21","close":19588.3887},{"date":"2021-04-22","close":19198.3555},{"date":"2021-04-23","close":18548.2949},{"date":"2021-04-26","close":18374.9492},{"date":"2021-04-27","close":17941.5762},{"date":"2021-04-28","close":18591.6348},{"date":"2021-04-29","close":17941.5762},{"date":"2021-04-30","close":17724.8906},{"date":"2021-05-03","close":17811.5645},{"date":"2021-05-04","close":17854.9023},{"date":"2021-05-06","close":18028.252},{"date":"2021-05-07","close":18028.252},{"date":"2021-05-10","close":17854.9023},{"date":"2021-05-11","close":17984.9141},{"date":"2021-05-12","close":17681.5527},{"date":"2021-05-13","close":17681.5527},{"date":"2021-05-14","close":17681.5527},{"date":"2021-05-17","close":16988.1602},{"date":"2021-05-18","close":17638.2188},{"date":"2021-05-20","close":17854.9023},{"date":"2021-05-21","close":17681.5527},{"date":"2021-05-24","close":17508.207},{"date":"2021-05-25","close":17464.8691},{"date":"2021-05-26","close":17551.541},{"date":"2021-05-27","close":17594.8809},{"date":"2021-05-28","close":17508.207},{"date":"2021-05-31","close":17594.8809},{"date":"2021-06-01","close":17854.9023},{"date":"2021-06-02","close":17811.5645},{"date":"2021-06-03","close":17681.5527},{"date":"2021-06-04","close":17594.8809},{"date":"2021-06-07","close":17898.2402},{"date":"2021-06-08","close":18158.2637},{"date":"2021-06-09","close":18201.5996},{"date":"2021-06-10","close":17984.9141},{"date":"2021-06-11","close":18244.9375},{"date":"2021-06-14","close":18461.6211},{"date":"2021-06-15","close":18504.959},{"date":"2021-06-16","close":18678.3105},{"date":"2021-06-17","close":18548.2949},{"date":"2021-06-18","close":18374.9492},{"date":"2021-06-21","close":17941.5762},{"date":"2021-06-22","close":18114.9258},{"date":"2021-06-23","close":18028.252},{"date":"2021-06-24","close":17638.2188},{"date":"2021-06-25","close":17681.5527},{"date":"2021-06-28","close":17724.8906},{"date":"2021-06-29","close":17724.8906},{"date":"2021-06-30","close":17811.5645},{"date":"2021-07-01","close":17854.9023},{"date":"2021-07-02","close":17898.2402},{"date":"2021-07-05","close":18028.252},{"date":"2021-07-06","close":17724.8906},{"date":"2021-07-07","close":17638.2188},{"date":"2021-07-08","close":17898.2402},{"date":"2021-07-09","close":17724.8906},{"date":"2021-07-12","close":17898.2402},{"date":"2021-07-13","close":18374.9492},{"date":"2021-07-14","close":19025.0039},{"date":"2021-07-15","close":19068.3418},{"date":"2021-07-16","close":18764.9824},{"date":"2021-07-19","close":18894.9941},{"date":"2021-07-20","close":18548.2949},{"date":"2021-07-21","close":18548.2949},{"date":"2021-07-22","close":19025.0039},{"date":"2021-07-23","close":18981.668},{"date":"2021-07-26","close":18634.9727},{"date":"2021-07-27","close":18678.3105},{"date":"2021-07-28","close":18288.2734},{"date":"2021-07-29","close":18461.6211},{"date":"2021-07-30","close":18201.5996},{"date":"2021-08-02","close":18114.9258},{"date":"2021-08-03","close":18028.252},{"date":"2021-08-04","close":18331.6113},{"date":"2021-08-05","close":18894.9941},{"date":"2021-08-06","close":18981.668},{"date":"2021-08-09","close":19545.0508},{"date":"2021-08-10","close":19501.7129},{"date":"2021-08-11","close":19805.0742},{"date":"2021-08-12","close":19241.6914},{"date":"2021-08-13","close":19068.3418},{"date":"2021-08-17","close":18331.6113},{"date":"2021-08-18","close":18374.9492},{"date":"2021-08-19","close":17898.2402},{"date":"2021-08-20","close":17768.2285},{"date":"2021-08-23","close":17811.5645},{"date":"2021-08-24","close":18721.6445},{"date":"2021-08-25","close":18461.6211},{"date":"2021-08-26","close":18114.9258},{"date":"2021-08-27","close":18288.2734},{"date":"2021-08-30","close":18114.9258},{"date":"2021-08-31","close":17854.9023},{"date":"2021-09-01","close":18244.9375},{"date":"2021-09-02","close":18851.6562},{"date":"2021-09-03","close":18548.2949},{"date":"2021-09-06","close":18634.9727},{"date":"2021-09-07","close":18418.2852},{"date":"2021-09-08","close":18201.5996},{"date":"2021-09-09","close":17854.9023},{"date":"2021-09-10","close":17854.9023},{"date":"2021-09-13","close":17638.2188},{"date":"2021-09-14","close":17768.2285},{"date":"2021-09-15","close":17811.5645},{"date":"2021-09-16","close":17854.9023},{"date":"2021-09-17","close":17768.2285},{"date":"2021-09-23","close":17681.5527},{"date":"2021-09-24","close":17334.8574},{"date":"2021-09-27","close":17074.834},{"date":"2021-09-28","close":16598.127},{"date":"2021-09-29","close":16338.1025},{"date":"2021-09-30","close":15991.4053},{"date":"2021-10-01","close":15774.7207},{"date":"2021-10-05","close":15168.0},{"date":"2021-10-06","close":14864.6396},{"date":"2021-10-07","close":15211.3359},{"date":"2021-10-08","close":15428.0225},{"date":"2021-10-12","close":15298.0117},{"date":"2021-10-13","close":15601.3711},{"date":"2021-10-14","close":15904.7314},{"date":"2021-10-15","close":16294.7666},{"date":"2021-10-18","close":16294.7666},{"date":"2021-10-19","close":16381.4395},{"date":"2021-10-20","close":16164.7539},{"date":"2021-10-21","close":16208.0898},{"date":"2021-10-22","close":16424.7773},{"date":"2021-10-25","close":16078.0791},{"date":"2021-10-26","close":16164.7539},{"date":"2021-10-27","close":16294.7666},{"date":"2021-10-28","close":16294.7666},{"date":"2021-10-29","close":16251.4287},{"date":"2021-11-01","close":16034.7422},{"date":"2021-11-02","close":16121.416},{"date":"2021-11-03","close":16078.0791},{"date":"2021-11-04","close":16121.416},{"date":"2021-11-05","close":16078.0791},{"date":"2021-11-08","close":15774.7207},{"date":"2021-11-09","close":15818.0576},{"date":"2021-11-10","close":15731.3828},{"date":"2021-11-11","close":15601.3711},{"date":"2021-11-12","close":15471.3584},{"date":"2021-11-15","close":15558.0342},{"date":"2021-11-16","close":15601.3711},{"date":"2021-11-17","close":15471.3584},{"date":"2021-11-18","close":15168.0},{"date":"2021-11-19","close":15428.0225},{"date":"2021-11-22","close":15644.709},{"date":"2021-11-23","close":15818.0576},{"date":"2021-11-24","close":16208.0898},{"date":"2021-11-25","close":16901.4863},{"date":"2021-11-26","close":16424.7773},{"date":"2021-11-29","close":15774.7207},{"date":"2021-11-30","close":15298.0117},{"date":"2021-12-01","close":15514.6963},{"date":"2021-12-02","close":15774.7207},{"date":"2021-12-03","close":16294.7666},{"date":"2021-12-06","close":16338.1025},{"date":"2021-12-07","close":16381.4395},{"date":"2021-12-08","close":16294.7666},{"date":"2021-12-09","close":16078.0791},{"date":"2021-12-10","close":15904.7314},{"date":"2021-12-13","close":16164.7539},{"date":"2021-12-14","close":15731.3828},{"date":"2021-12-15","close":15904.7314},{"date":"2021-12-16","close":15904.7314},{"date":"2021-12-17","close":15644.709},{"date":"2021-12-20","close":15514.6963},{"date":"2021-12-21","close":15774.7207},{"date":"2021-12-22","close":16034.7422},{"date":"2021-12-23","close":16121.416},{"date":"2021-12-24","close":16294.7666},{"date":"2021-12-27","close":16511.4492},{"date":"2021-12-28","close":16554.7891},{"date":"2021-12-29","close":16684.7988},{"date":"2021-12-30","close":17248.1816},{"date":"2022-01-03","close":20500.0},{"date":"2022-01-04","close":18114.9258},{"date":"2022-01-05","close":17594.8809},{"date":"2022-01-06","close":17118.1719},{"date":"2022-01-07","close":17551.541},{"date":"2022-01-10","close":18114.9258},{"date":"2022-01-11","close":17508.207},{"date":"2022-01-12","close":17594.8809},{"date":"2022-01-13","close":17421.5312},{"date":"2022-01-14","close":17681.5527},{"date":"2022-01-17","close":17118.1719},{"date":"2022-01-18","close":16771.4727},{"date":"2022-01-19","close":16338.1025},{"date":"2022-01-20","close":17074.834},{"date":"2022-01-21","close":16858.1504},{"date":"2022-01-24","close":16641.4609},{"date":"2022-01-25","close":15948.0684},{"date":"2022-01-26","close":15948.0684},{"date":"2022-01-27","close":15601.3711},{"date":"2022-01-28","close":15731.3828},{"date":"2022-02-03","close":16208.0898},{"date":"2022-02-04","close":16338.1025},{"date":"2022-02-07","close":16901.4863},{"date":"2022-02-08","close":16901.4863},{"date":"2022-02-09","close":16901.4863},{"date":"2022-02-10","close":16814.8125},{"date":"2022-02-11","close":16554.7891},{"date":"2022-02-14","close":16338.1025},{"date":"2022-02-15","close":16338.1025},{"date":"2022-02-16","close":16641.4609},{"date":"2022-02-17","close":16684.7988},{"date":"2022-02-18","close":16684.7988},{"date":"2022-02-21","close":16684.7988},{"date":"2022-02-22","close":16684.7988},{"date":"2022-02-23","close":16684.7988},{"date":"2022-02-24","close":16901.4863},{"date":"2022-02-25","close":17508.207},{"date":"2022-02-28","close":17508.207},{"date":"2022-03-02","close":17681.5527},{"date":"2022-03-03","close":17854.9023},{"date":"2022-03-04","close":17854.9023},{"date":"2022-03-07","close":17941.5762},{"date":"2022-03-08","close":17941.5762},{"date":"2022-03-10","close":17941.5762},{"date":"2022-03-11","close":17811.5645},{"date":"2022-03-14","close":17681.5527},{"date":"2022-03-15","close":17681.5527},{"date":"2022-03-16","close":17681.5527},{"date":"2022-03-17","close":17681.5527},{"date":"2022-03-18","close":17984.9141},{"date":"2022-03-21","close":17941.5762},{"date":"2022-03-22","close":17811.5645},{"date":"2022-03-23","close":17984.9141},{"date":"2022-03-24","close":18244.9375},{"date":"2022-03-25","close":18288.2734},{"date":"2022-03-28","close":19241.6914},{"date":"2022-03-29","close":19241.6914},{"date":"2022-03-30","close":19545.0508},{"date":"2022-03-31","close":19371.7031},{"date":"2022-04-01","close":19068.3418},{"date":"2022-04-04","close":19371.7031},{"date":"2022-04-05","close":19501.7129},{"date":"2022-04-06","close":19241.6914},{"date":"2022-04-07","close":18634.9727},{"date":"2022-04-08","close":18721.6445},{"date":"2022-04-11","close":18721.6445},{"date":"2022-04-12","close":18721.6445},{"date":"2022-04-13","close":18678.3105},{"date":"2022-04-14","close":18808.3203},{"date":"2022-04-15","close":18851.6562},{"date":"2022-04-18","close":19068.3418},{"date":"2022-04-19","close":18938.332},{"date":"2022-04-20","close":18721.6445},{"date":"2022-04-21","close":18851.6562},{"date":"2022-04-22","close":18374.9492},{"date":"2022-04-25","close":18158.2637},{"date":"2022-04-26","close":18201.5996},{"date":"2022-04-27","close":18158.2637},{"date":"2022-04-28","close":18808.3203},{"date":"2022-04-29","close":19025.0039},{"date":"2022-05-02","close":18981.668},{"date":"2022-05-03","close":19068.3418},{"date":"2022-05-04","close":19025.0039},{"date":"2022-05-06","close":18634.9727},{"date":"2022-05-09","close":21400.0},{"date":"2022-05-10","close":18201.5996},{"date":"2022-05-11","close":18071.5898},{"date":"2022-05-12","close":18114.9258},{"date":"2022-05-13","close":18288.2734},{"date":"2022-05-16","close":18374.9492},{"date":"2022-05-17","close":17941.5762},{"date":"2022-05-18","close":17594.8809},{"date":"2022-05-19","close":18201.5996},{"date":"2022-05-20","close":17854.9023},{"date":"2022-05-23","close":17681.5527},{"date":"2022-05-24","close":17681.5527},{"date":"2022-05-25","close":17724.8906},{"date":"2022-05-26","close":17724.8906},{"date":"2022-05-27","close":17508.207},{"date":"2022-05-30","close":17724.8906},{"date":"2022-05-31","close":17984.9141},{"date":"2022-06-02","close":17941.5762},{"date":"2022-06-03","close":18071.5898},{"date":"2022-06-07","close":18114.9258},{"date":"2022-06-08","close":17984.9141},{"date":"2022-06-09","close":18201.5996},{"date":"2022-06-10","close":18244.9375},{"date":"2022-06-13","close":18028.252},{"date":"2022-06-14","close":18374.9492},{"date":"2022-06-15","close":18678.3105},{"date":"2022-06-16","close":18244.9375},{"date":"2022-06-17","close":17941.5762},{"date":"2022-06-20","close":17594.8809},{"date":"2022-06-21","close":17854.9023},{"date":"2022-06-22","close":16901.4863},{"date":"2022-06-23","close":14561.2783},{"date":"2022-06-24","close":15341.3477},{"date":"2022-06-27","close":15774.7207},{"date":"2022-06-28","close":16684.7988},{"date":"2022-06-29","close":17768.2285},{"date":"2022-06-30","close":16684.7988},{"date":"2022-07-01","close":17248.1816},{"date":"2022-07-04","close":16988.1602},{"date":"2022-07-05","close":17421.5312},{"date":"2022-07-06","close":17898.2402},{"date":"2022-07-07","close":17941.5762},{"date":"2022-07-08","close":17984.9141},{"date":"2022-07-11","close":18678.3105},{"date":"2022-07-12","close":17334.8574},{"date":"2022-07-13","close":17248.1816},{"date":"2022-07-14","close":17204.8457},{"date":"2022-07-15","close":17031.4961},{"date":"2022-07-18","close":17248.1816},{"date":"2022-07-19","close":17074.834},{"date":"2022-07-20","close":17464.8691},{"date":"2022-07-21","close":17464.8691},{"date":"2022-07-22","close":18201.5996},{"date":"2022-07-25","close":18114.9258},{"date":"2022-07-26","close":18114.9258},{"date":"2022-07-27","close":17898.2402},{"date":"2022-07-28","close":18201.5996},{"date":"2022-07-29","close":17984.9141},{"date":"2022-08-01","close":17941.5762},{"date":"2022-08-02","close":17854.9023},{"date":"2022-08-03","close":18028.252},{"date":"2022-08-04","close":18114.9258},{"date":"2022-08-05","close":18201.5996},{"date":"2022-08-08","close":18071.5898},{"date":"2022-08-09","close":18028.252},{"date":"2022-08-10","close":18374.9492},{"date":"2022-08-11","close":18461.6211},{"date":"2022-08-12","close":18374.9492},{"date":"2022-08-16","close":18288.2734},{"date":"2022-08-17","close":18114.9258},{"date":"2022-08-18","close":18201.5996},{"date":"2022-08-19","close":18114.9258},{"date":"2022-08-22","close":17941.5762},{"date":"2022-08-23","close":17854.9023},{"date":"2022-08-24","close":17898.2402},{"date":"2022-08-25","close":18244.9375},{"date":"2022-08-26","close":17984.9141},{"date":"2022-08-29","close":17984.9141},{"date":"2022-08-30","close":18201.5996},{"date":"2022-08-31","close":18244.9375},{"date":"2022-09-01","close":18331.6113},{"date":"2022-09-02","close":18634.9727},{"date":"2022-09-05","close":18721.6445},{"date":"2022-09-06","close":19415.041},{"date":"2022-09-07","close":19761.7363},{"date":"2022-09-08","close":20065.0957},{"date":"2022-09-13","close":21235.1992},{"date":"2022-09-14","close":21581.8965},{"date":"2022-09-15","close":21235.1992},{"date":"2022-09-16","close":20715.1543},{"date":"2022-09-19","close":20845.166},{"date":"2022-09-20","close":21538.5605},{"date":"2022-09-21","close":21408.5488},{"date":"2022-09-22","close":21408.5488},{"date":"2022-09-23","close":21191.8613},{"date":"2022-09-26","close":19718.3984},{"date":"2022-09-27","close":19891.748},{"date":"2022-09-28","close":18548.2949},{"date":"2022-09-29","close":19111.6797},{"date":"2022-09-30","close":18894.9941},{"date":"2022-10-04","close":18201.5996},{"date":"2022-10-05","close":18114.9258},{"date":"2022-10-06","close":18678.3105},{"date":"2022-10-07","close":18418.2852},{"date":"2022-10-11","close":16554.7891},{"date":"2022-10-12","close":16728.1367},{"date":"2022-10-13","close":16034.7422},{"date":"2022-10-14","close":16511.4492},{"date":"2022-10-17","close":16424.7773},{"date":"2022-10-18","close":17140.4336},{"date":"2022-10-19","close":17405.4922},{"date":"2022-10-20","close":17052.0801},{"date":"2022-10-21","close":16698.6699},{"date":"2022-10-24","close":16566.1426},{"date":"2022-10-25","close":16610.3184},{"date":"2022-10-26","close":15903.4951},{"date":"2022-10-27","close":15770.9658},{"date":"2022-10-28","close":15594.2607},{"date":"2022-10-31","close":15594.2607},{"date":"2022-11-01","close":15726.79},{"date":"2022-11-02","close":15770.9658},{"date":"2022-11-03","close":15815.1426},{"date":"2022-11-04","close":15682.6143},{"date":"2022-11-07","close":15726.79},{"date":"2022-11-08","close":16168.5537},{"date":"2022-11-09","close":16212.7314},{"date":"2022-11-10","close":16168.5537},{"date":"2022-11-11","close":16521.9648},{"date":"2022-11-14","close":16698.6699},{"date":"2022-11-15","close":17052.0801},{"date":"2022-11-16","close":17140.4336},{"date":"2022-11-17","close":17405.4922},{"date":"2022-11-18","close":17272.9629},{"date":"2022-11-21","close":16831.1992},{"date":"2022-11-22","close":16698.6699},{"date":"2022-11-23","close":16610.3184},{"date":"2022-11-24","close":16963.7305},{"date":"2022-11-25","close":16654.4941},{"date":"2022-11-28","close":16875.377},{"date":"2022-11-29","close":17007.9043},{"date":"2022-11-30","close":17272.9629},{"date":"2022-12-01","close":17405.4922},{"date":"2022-12-02","close":17096.2578},{"date":"2022-12-05","close":16787.0234},{"date":"2022-12-06","close":16124.377},{"date":"2022-12-07","close":16080.2002},{"date":"2022-12-08","close":15991.8477},{"date":"2022-12-09","close":16080.2002},{"date":"2022-12-12","close":15726.79},{"date":"2022-12-13","close":16168.5537},{"date":"2022-12-14","close":16345.2598},{"date":"2022-12-15","close":16124.377},{"date":"2022-12-16","close":16036.0244},{"date":"2022-12-19","close":16168.5537},{"date":"2022-12-20","close":16124.377},{"date":"2022-12-21","close":16036.0244},{"date":"2022-12-22","close":15903.4951},{"date":"2022-12-23","close":16080.2002},{"date":"2022-12-26","close":15859.3193},{"date":"2022-12-27","close":15903.4951},{"date":"2022-12-28","close":16408.3672},{"date":"2022-12-29","close":16047.7441},{"date":"2023-01-02","close":16904.2266},{"date":"2023-01-03","close":16408.3672},{"date":"2023-01-04","close":16498.5234},{"date":"2023-01-05","close":16453.4453},{"date":"2023-01-06","close":16318.2119},{"date":"2023-01-09","close":16182.9785},{"date":"2023-01-10","close":16228.0557},{"date":"2023-01-11","close":16182.9785},{"date":"2023-01-12","close":16228.0557},{"date":"2023-01-13","close":16273.1338},{"date":"2023-01-16","close":16318.2119},{"date":"2023-01-17","close":16363.29},{"date":"2023-01-18","close":17039.459},{"date":"2023-01-19","close":16949.3047},{"date":"2023-01-20","close":17670.5488},{"date":"2023-01-25","close":17950.0332},{"date":"2023-01-26","close":18256.5645},{"date":"2023-01-27","close":18436.875},{"date":"2023-01-30","close":18211.4863},{"date":"2023-01-31","close":19022.8887},{"date":"2023-02-01","close":19113.043},{"date":"2023-02-02","close":18887.6543},{"date":"2023-02-03","close":18977.8105},{"date":"2023-02-06","close":20555.5391},{"date":"2023-02-07","close":20645.6953},{"date":"2023-02-08","close":20961.2402},{"date":"2023-02-09","close":22178.3438},{"date":"2023-02-10","close":21141.5508},{"date":"2023-02-13","close":21096.4727},{"date":"2023-02-14","close":21186.6289},{"date":"2023-02-15","close":20916.1621},{"date":"2023-02-16","close":20916.1621},{"date":"2023-02-17","close":20916.1621},{"date":"2023-02-20","close":21457.0957},{"date":"2023-02-21","close":21051.3965},{"date":"2023-02-22","close":20645.6953},{"date":"2023-02-23","close":21907.877},{"date":"2023-02-24","close":24071.6172},{"date":"2023-02-27","close":24387.1621},{"date":"2023-02-28","close":25423.9551},{"date":"2023-03-02","close":26235.3574},{"date":"2023-03-03","close":26009.9688},{"date":"2023-03-06","close":26055.0469},{"date":"2023-03-07","close":25649.3438},{"date":"2023-03-08","close":26145.2031},{"date":"2023-03-09","close":25333.7988},{"date":"2023-03-10","close":25108.4102},{"date":"2023-03-13","close":25018.2539},{"date":"2023-03-14","close":24612.5527},{"date":"2023-03-15","close":24928.0977},{"date":"2023-03-16","close":24747.7871},{"date":"2023-03-17","close":26190.2812},{"date":"2023-03-20","close":24883.0195},{"date":"2023-03-21","close":24973.1758},{"date":"2023-03-22","close":25514.1113},{"date":"2023-03-23","close":25108.4102},{"date":"2023-03-24","close":24883.0195},{"date":"2023-03-27","close":24342.084},{"date":"2023-03-28","close":23981.4609},{"date":"2023-03-29","close":23305.293},{"date":"2023-03-30","close":21772.6426},{"date":"2023-03-31","close":22043.1113},{"date":"2023-04-03","close":21321.8633},{"date":"2023-04-04","close":21006.3184},{"date":"2023-04-05","close":21006.3184},{"date":"2023-04-06","close":20690.7734},{"date":"2023-04-07","close":20059.6816},{"date":"2023-04-10","close":19834.291},{"date":"2023-04-11","close":20285.0703},{"date":"2023-04-12","close":20059.6816},{"date":"2023-04-13","close":20826.0059},{"date":"2023-04-14","close":20916.1621},{"date":"2023-04-17","close":20375.2266},{"date":"2023-04-18","close":20961.2402},{"date":"2023-04-19","close":20149.8359},{"date":"2023-04-20","close":19969.5254},{"date":"2023-04-21","close":18932.7324},{"date":"2023-04-24","close":19518.7461},{"date":"2023-04-25","close":19653.9805},{"date":"2023-04-26","close":19383.5117},{"date":"2023-04-27","close":19473.668},{"date":"2023-04-28","close":19834.291},{"date":"2023-05-02","close":20014.6035},{"date":"2023-05-03","close":19924.4473},{"date":"2023-05-04","close":19563.8242},{"date":"2023-05-08","close":19067.9648},{"date":"2023-05-09","close":19518.7461},{"date":"2023-05-10","close":19293.3574},{"date":"2023-05-11","close":19383.5117},{"date":"2023-05-12","close":18932.7324},{"date":"2023-05-15","close":18752.4199},{"date":"2023-05-16","close":19203.2012},{"date":"2023-05-17","close":19473.668},{"date":"2023-05-18","close":19113.043},{"date":"2023-05-19","close":19248.2793},{"date":"2023-05-22","close":19428.5898},{"date":"2023-05-23","close":19428.5898},{"date":"2023-05-24","close":19293.3574},{"date":"2023-05-25","close":19113.043},{"date":"2023-05-26","close":18617.1875},{"date":"2023-05-30","close":18932.7324},{"date":"2023-05-31","close":19293.3574},{"date":"2023-06-01","close":19293.3574},{"date":"2023-06-02","close":19653.9805},{"date":"2023-06-05","close":19653.9805},{"date":"2023-06-07","close":19969.5254},{"date":"2023-06-08","close":19428.5898},{"date":"2023-06-09","close":19653.9805},{"date":"2023-06-12","close":19608.9023},{"date":"2023-06-13","close":19428.5898},{"date":"2023-06-14","close":18932.7324},{"date":"2023-06-15","close":19203.2012},{"date":"2023-06-16","close":19608.9023},{"date":"2023-06-19","close":19608.9023},{"date":"2023-06-20","close":19608.9023},{"date":"2023-06-21","close":18977.8105},{"date":"2023-06-22","close":18617.1875},{"date":"2023-06-23","close":18617.1875},{"date":"2023-06-26","close":18662.2656},{"date":"2023-06-27","close":18436.875},{"date":"2023-06-28","close":17886.9258},{"date":"2023-06-29","close":17886.9258},{"date":"2023-06-30","close":18076.252},{"date":"2023-07-03","close":18481.9531},{"date":"2023-07-04","close":17959.0488},{"date":"2023-07-05","close":17977.0801},{"date":"2023-07-06","close":17922.9863},{"date":"2023-07-07","close":17174.6934},{"date":"2023-07-10","close":17012.4121},{"date":"2023-07-11","close":17508.2695},{"date":"2023-07-12","close":17580.3945},{"date":"2023-07-13","close":17580.3945},{"date":"2023-07-14","close":17535.3164},{"date":"2023-07-17","close":17291.8945},{"date":"2023-07-18","close":17192.7246},{"date":"2023-07-19","close":17201.7383},{"date":"2023-07-20","close":16994.3809},{"date":"2023-07-21","close":16480.4941},{"date":"2023-07-24","close":16246.0879},{"date":"2023-07-25","close":15714.168},{"date":"2023-07-26","close":15723.1836},{"date":"2023-07-27","close":15822.3555},{"date":"2023-07-28","close":16462.4609},{"date":"2023-07-31","close":16444.4316},{"date":"2023-08-01","close":16597.6953},{"date":"2023-08-02","close":16444.4316},{"date":"2023-08-03","close":16092.8223},{"date":"2023-08-04","close":16201.0098},{"date":"2023-08-07","close":16327.2275},{"date":"2023-08-08","close":16606.7109},{"date":"2023-08-09","close":16336.2441},{"date":"2023-08-10","close":16219.04},{"date":"2023-08-11","close":16805.0547},{"date":"2023-08-14","close":16823.0859},{"date":"2023-08-16","close":16895.2109},{"date":"2023-08-17","close":16444.4316},{"date":"2023-08-18","close":16354.2754},{"date":"2023-08-21","close":16119.8701},{"date":"2023-08-22","close":16408.3672},{"date":"2023-08-23","close":16137.9004},{"date":"2023-08-24","close":16381.3213},{"date":"2023-08-25","close":16381.3213},{"date":"2023-08-28","close":16381.3213},{"date":"2023-08-29","close":16723.9141},{"date":"2023-08-30","close":16615.7266},{"date":"2023-08-31","close":16417.3828},{"date":"2023-09-01","close":16191.9941},{"date":"2023-09-04","close":16300.1816},{"date":"2023-09-05","close":15939.5566},{"date":"2023-09-06","close":15975.6211},{"date":"2023-09-07","close":16092.8223},{"date":"2023-09-08","close":15912.5107},{"date":"2023-09-11","close":16047.7441},{"date":"2023-09-12","close":15804.3232},{"date":"2023-09-13","close":15804.3232},{"date":"2023-09-14","close":15885.4648},{"date":"2023-09-15","close":16633.7578},{"date":"2023-09-18","close":17463.1914},{"date":"2023-09-19","close":16417.3828},{"date":"2023-09-20","close":16354.2754},{"date":"2023-09-21","close":16435.416},{"date":"2023-09-22","close":16354.2754},{"date":"2023-09-25","close":16390.3379},{"date":"2023-09-26","close":15741.2158},{"date":"2023-09-27","close":15849.4014},{"date":"2023-10-04","close":15425.6689},{"date":"2023-10-05","close":15867.4326},{"date":"2023-10-06","close":15768.2617},{"date":"2023-10-10","close":15434.6855},{"date":"2023-10-11","close":15551.8877},{"date":"2023-10-12","close":15804.3232},{"date":"2023-10-13","close":15777.2773},{"date":"2023-10-16","close":15488.7783},{"date":"2023-10-17","close":15470.7471},{"date":"2023-10-18","close":15542.8721},{"date":"2023-10-19","close":15506.8096},{"date":"2023-10-20","close":15326.498},{"date":"2023-10-23","close":14578.2041},{"date":"2023-10-24","close":14614.2666},{"date":"2023-10-25","close":14361.8301},{"date":"2023-10-26","close":14605.251},{"date":"2023-10-27","close":14271.6738},{"date":"2023-10-30","close":14046.2842},{"date":"2023-10-31","close":13938.0977},{"date":"2023-11-01","close":14046.2842},{"date":"2023-11-02","close":14109.3936},{"date":"2023-11-03","close":14145.4561},{"date":"2023-11-06","close":14461.001},{"date":"2023-11-07","close":14461.001},{"date":"2023-11-08","close":14551.1572},{"date":"2023-11-09","close":14623.2822},{"date":"2023-11-10","close":14515.0947},{"date":"2023-11-13","close":14542.1416},{"date":"2023-11-14","close":14497.0645},{"date":"2023-11-15","close":14776.5469},{"date":"2023-11-16","close":14785.5625},{"date":"2023-11-17","close":14785.5625},{"date":"2023-11-20","close":14740.4844},{"date":"2023-11-21","close":14677.376},{"date":"2023-11-22","close":14740.4844},{"date":"2023-11-23","close":14740.4844},{"date":"2023-11-24","close":14794.5781},{"date":"2023-11-27","close":14569.1885},{"date":"2023-11-28","close":14695.4062},{"date":"2023-11-29","close":14695.4062},{"date":"2023-11-30","close":14704.4229},{"date":"2023-12-01","close":14578.2041},{"date":"2023-12-04","close":14479.0332},{"date":"2023-12-05","close":14055.3008},{"date":"2023-12-06","close":14325.7676},{"date":"2023-12-07","close":14154.4707},{"date":"2023-12-08","close":14172.5029},{"date":"2023-12-11","close":14289.7061},{"date":"2023-12-12","close":14551.1572},{"date":"2023-12-13","close":14515.0947},{"date":"2023-12-14","close":14551.1572},{"date":"2023-12-15","close":14596.2344},{"date":"2023-12-18","close":14641.3135},{"date":"2023-12-19","close":14650.3291},{"date":"2023-12-20","close":14857.6875},{"date":"2023-12-21","close":15191.2637},{"date":"2023-12-22","close":15191.2637},{"date":"2023-12-26","close":15164.2168},{"date":"2023-12-27","close":15803.127},{"date":"2023-12-28","close":15821.9736},{"date":"2024-01-02","close":16161.2178},{"date":"2024-01-03","close":16010.4434},{"date":"2024-01-04","close":16019.8662},{"date":"2024-01-05","close":16123.5244},{"date":"2024-01-08","close":16311.9932},{"date":"2024-01-09","close":16660.6602},{"date":"2024-01-10","close":16924.5176},{"date":"2024-01-11","close":18809.207},{"date":"2024-01-12","close":17866.8633},{"date":"2024-01-15","close":17348.5723},{"date":"2024-01-16","close":17518.1953},{"date":"2024-01-17","close":17386.2676},{"date":"2024-01-18","close":17716.0879},{"date":"2024-01-19","close":18894.0195},{"date":"2024-01-22","close":18894.0195},{"date":"2024-01-23","close":19459.4258},{"date":"2024-01-24","close":19412.3086},{"date":"2024-01-25","close":20401.7715},{"date":"2024-01-26","close":20213.3027},{"date":"2024-01-29","close":18743.2441},{"date":"2024-01-30","close":18620.7383},{"date":"2024-01-31","close":19082.4883},{"date":"2024-02-01","close":18639.5859},{"date":"2024-02-02","close":18413.4238},{"date":"2024-02-05","close":17838.5918},{"date":"2024-02-06","close":17480.502},{"date":"2024-02-07","close":17075.293},{"date":"2024-02-08","close":17593.582},{"date":"2024-02-13","close":18130.7188},{"date":"2024-02-14","close":18366.3047},{"date":"2024-02-15","close":18281.4941},{"date":"2024-02-16","close":18394.5762},{"date":"2024-02-19","close":18564.1973},{"date":"2024-02-20","close":18309.7656},{"date":"2024-02-21","close":18093.0254},{"date":"2024-02-22","close":18507.6582},{"date":"2024-02-23","close":18036.4844},{"date":"2024-02-26","close":18696.127},{"date":"2024-02-27","close":18093.0254},{"date":"2024-02-28","close":18168.4141},{"date":"2024-02-29","close":18206.1074},{"date":"2024-03-04","close":18488.8105},{"date":"2024-03-05","close":18281.4941},{"date":"2024-03-06","close":18140.1426},{"date":"2024-03-07","close":17942.25},{"date":"2024-03-08","close":18083.6016},{"date":"2024-03-11","close":17979.9434},{"date":"2024-03-12","close":18140.1426},{"date":"2024-03-13","close":17885.709},{"date":"2024-03-14","close":17480.502},{"date":"2024-03-15","close":17810.3223},{"date":"2024-03-18","close":17650.123},{"date":"2024-03-19","close":17395.6895},{"date":"2024-03-20","close":17593.582},{"date":"2024-03-21","close":17716.0879},{"date":"2024-03-22","close":17621.8535},{"date":"2024-03-25","close":17650.123},{"date":"2024-03-26","close":17603.0059},{"date":"2024-03-27","close":17555.8887},{"date":"2024-03-28","close":17423.9609},{"date":"2024-03-29","close":17527.6191},{"date":"2024-04-01","close":17367.4199},{"date":"2024-04-02","close":17527.6191},{"date":"2024-04-03","close":17131.834},{"date":"2024-04-04","close":17094.1406},{"date":"2024-04-05","close":16962.2109},{"date":"2024-04-08","close":16594.6973},{"date":"2024-04-09","close":16660.6602},{"date":"2024-04-11","close":16246.0293},{"date":"2024-04-12","close":16151.7949},{"date":"2024-04-15","close":16132.9482},{"date":"2024-04-16","close":16208.335},{"date":"2024-04-17","close":15869.0908},{"date":"2024-04-18","close":16679.5078},{"date":"2024-04-19","close":16632.3906},{"date":"2024-04-22","close":16783.166},{"date":"2024-04-23","close":16670.084},{"date":"2024-04-24","close":16990.4824},{"date":"2024-04-25","close":17112.9863},{"date":"2024-04-26","close":17169.5273},{"date":"2024-04-29","close":17216.6445},{"date":"2024-04-30","close":17273.1855},{"date":"2024-05-02","close":17273.1855},{"date":"2024-05-03","close":17273.1855},{"date":"2024-05-07","close":17292.0332},{"date":"2024-05-08","close":17471.0781},{"date":"2024-05-09","close":18215.5312},{"date":"2024-05-10","close":18422.8457},{"date":"2024-05-13","close":18894.0195},{"date":"2024-05-14","close":18724.3965},{"date":"2024-05-16","close":18328.6113},{"date":"2024-05-17","close":17998.791},{"date":"2024-05-20","close":18045.9082},{"date":"2024-05-21","close":17970.5215},{"date":"2024-05-22","close":17829.1699},{"date":"2024-05-23","close":19412.3086},{"date":"2024-05-24","close":19176.7227},{"date":"2024-05-27","close":20354.6543},{"date":"2024-05-28","close":20354.6543},{"date":"2024-05-29","close":20401.7715},{"date":"2024-05-30","close":20071.9512},{"date":"2024-05-31","close":20307.5371},{"date":"2024-06-03","close":20307.5371},{"date":"2024-06-04","close":20071.9512},{"date":"2024-06-05","close":19930.5977},{"date":"2024-06-07","close":21061.4121},{"date":"2024-06-10","close":21485.4688},{"date":"2024-06-11","close":20920.0605},{"date":"2024-06-12","close":21108.5293},{"date":"2024-06-13","close":20684.4746},{"date":"2024-06-14","close":20731.5918},{"date":"2024-06-17","close":20260.4199},{"date":"2024-06-18","close":20307.5371},{"date":"2024-06-19","close":20071.9512},{"date":"2024-06-20","close":20684.4746},{"date":"2024-06-21","close":20496.0059},{"date":"2024-06-24","close":20166.1855},{"date":"2024-06-25","close":20260.4199},{"date":"2024-06-26","close":20354.6543},{"date":"2024-06-27","close":20213.3027},{"date":"2024-06-28","close":20448.8887},{"date":"2024-07-01","close":19883.4805},{"date":"2024-07-02","close":19459.4258},{"date":"2024-07-03","close":18818.6309},{"date":"2024-07-04","close":18554.7754},{"date":"2024-07-05","close":18573.6211},{"date":"2024-07-08","close":18375.7285},{"date":"2024-07-09","close":18432.2695},{"date":"2024-07-10","close":18356.8828},{"date":"2024-07-11","close":18573.6211},{"date":"2024-07-12","close":17772.6289},{"date":"2024-07-15","close":18093.0254},{"date":"2024-07-16","close":18130.7188},{"date":"2024-07-17","close":18027.0605},{"date":"2024-07-18","close":18083.6016},{"date":"2024-07-19","close":18140.1426},{"date":"2024-07-22","close":17895.1328},{"date":"2024-07-23","close":17621.8535},{"date":"2024-07-24","close":17706.6641},{"date":"2024-07-25","close":17499.3477},{"date":"2024-07-26","close":17791.4746},{"date":"2024-07-29","close":17913.9805},{"date":"2024-07-30","close":17904.5566},{"date":"2024-07-31","close":18064.7559},{"date":"2024-08-01","close":18168.4141},{"date":"2024-08-02","close":17989.3672},{"date":"2024-08-05","close":16679.5078},{"date":"2024-08-06","close":17405.1133},{"date":"2024-08-07","close":17621.8535},{"date":"2024-08-08","close":17339.1504},{"date":"2024-08-09","close":17376.8438},{"date":"2024-08-12","close":17499.3477},{"date":"2024-08-13","close":17452.2305},{"date":"2024-08-14","close":17367.4199},{"date":"2024-08-16","close":17480.502},{"date":"2024-08-19","close":17339.1504},{"date":"2024-08-20","close":17065.8691},{"date":"2024-08-21","close":16943.3652},{"date":"2024-08-22","close":16952.7871},{"date":"2024-08-23","close":17169.5273},{"date":"2024-08-26","close":17141.2578},{"date":"2024-08-27","close":17499.3477},{"date":"2024-08-28","close":17876.2871},{"date":"2024-08-29","close":17904.5566},{"date":"2024-08-30","close":18404.0},{"date":"2024-09-02","close":18404.0},{"date":"2024-09-03","close":17763.2051},{"date":"2024-09-04","close":17376.8438},{"date":"2024-09-05","close":16820.8594},{"date":"2024-09-06","close":16189.4883},{"date":"2024-09-09","close":16396.8047},{"date":"2024-09-10","close":16368.5342},{"date":"2024-09-11","close":16321.417},{"date":"2024-09-12","close":16462.7695},{"date":"2024-09-13","close":17461.6543},{"date":"2024-09-19","close":17047.0234},{"date":"2024-09-20","close":17075.293},{"date":"2024-09-23","close":17131.834},{"date":"2024-09-24","close":17244.9141},{"date":"2024-09-25","close":17235.4922},{"date":"2024-09-26","close":17329.7266},{"date":"2024-09-27","close":17433.3848},{"date":"2024-09-30","close":17433.3848},{"date":"2024-10-02","close":17235.4922},{"date":"2024-10-04","close":17244.9141},{"date":"2024-10-07","close":17376.8438},{"date":"2024-10-08","close":17904.5566},{"date":"2024-10-10","close":17848.0156},{"date":"2024-10-11","close":17706.6641},{"date":"2024-10-14","close":17763.2051},{"date":"2024-10-15","close":17678.3945},{"date":"2024-10-16","close":17574.7363},{"date":"2024-10-17","close":17405.1133},{"date":"2024-10-18","close":15925.6318},{"date":"2024-10-21","close":15821.9736},{"date":"2024-10-22","close":15803.127},{"date":"2024-10-23","close":15963.3262},{"date":"2024-10-24","close":15878.5146},{"date":"2024-10-25","close":15878.5146},{"date":"2024-10-28","close":15953.9023},{"date":"2024-10-29","close":16453.3457},{"date":"2024-10-30","close":16302.5703},{"date":"2024-10-31","close":16453.3457},{"date":"2024-11-01","close":15840.8213},{"date":"2024-11-04","close":16151.7949},{"date":"2024-11-05","close":16151.7949},{"date":"2024-11-06","close":16180.0654},{"date":"2024-11-07","close":15906.7852},{"date":"2024-11-08","close":15953.9023},{"date":"2024-11-11","close":15708.8926},{"date":"2024-11-12","close":14681.7363},{"date":"2024-11-13","close":14125.7529},{"date":"2024-11-14","close":13852.4727},{"date":"2024-11-15","close":14719.4307},{"date":"2024-11-18","close":16104.6777},{"date":"2024-11-19","close":16236.6055},{"date":"2024-11-20","close":16377.958},{"date":"2024-11-21","close":16255.4531},{"date":"2024-11-22","close":16246.0293},{"date":"2024-11-25","close":16255.4531},{"date":"2024-11-26","close":16255.4531},{"date":"2024-11-27","close":16208.335},{"date":"2024-11-28","close":16066.9834},{"date":"2024-11-29","close":16076.4072},{"date":"2024-12-02","close":16019.8662},{"date":"2024-12-03","close":16048.1367},{"date":"2024-12-04","close":16151.7949},{"date":"2024-12-05","close":16132.9482},{"date":"2024-12-06","close":16019.8662},{"date":"2024-12-09","close":15756.0098},{"date":"2024-12-10","close":16132.9482},{"date":"2024-12-11","close":16236.6055},{"date":"2024-12-12","close":16114.1006},{"date":"2024-12-13","close":16415.6504},{"date":"2024-12-16","close":16396.8047},{"date":"2024-12-17","close":16481.6152},{"date":"2024-12-18","close":16443.9219},{"date":"2024-12-19","close":16264.876},{"date":"2024-12-20","close":16114.1006},{"date":"2024-12-23","close":16142.3711},{"date":"2024-12-24","close":16019.8662},{"date":"2024-12-26","close":16104.6777},{"date":"2024-12-27","close":16189.4883},{"date":"2024-12-30","close":16114.1006},{"date":"2025-01-02","close":15680.6221},{"date":"2025-01-03","close":16293.1465},{"date":"2025-01-06","close":16274.2998},{"date":"2025-01-07","close":16180.0654},{"date":"2025-01-08","close":15784.2803},{"date":"2025-01-09","close":14992.71},{"date":"2025-01-10","close":14889.0527},{"date":"2025-01-13","close":14370.7627},{"date":"2025-01-14","close":14512.1143},{"date":"2025-01-15","close":14813.665},{"date":"2025-01-16","close":14898.4756},{"date":"2025-01-17","close":14983.2871},{"date":"2025-01-20","close":14964.4395},{"date":"2025-01-21","close":14945.5928},{"date":"2025-01-22","close":14945.5928},{"date":"2025-01-23","close":15002.1338},{"date":"2025-01-24","close":14983.2871},{"date":"2025-01-31","close":14973.8633},{"date":"2025-02-03","close":14794.8174},{"date":"2025-02-04","close":14832.5117},{"date":"2025-02-05","close":15331.9541},{"date":"2025-02-06","close":15435.6123},{"date":"2025-02-07","close":15388.4951},{"date":"2025-02-10","close":15011.5576},{"date":"2025-02-11","close":15068.0977},{"date":"2025-02-12","close":15096.3682},{"date":"2025-02-13","close":15284.8369},{"date":"2025-02-14","close":15322.5312},{"date":"2025-02-17","close":15284.8369},{"date":"2025-02-18","close":15313.1074},{"date":"2025-02-19","close":15218.873},{"date":"2025-02-20","close":15284.8369},{"date":"2025-02-21","close":15284.8369},{"date":"2025-02-24","close":15313.1074},{"date":"2025-02-25","close":15341.3779},{"date":"2025-02-26","close":15369.6484},{"date":"2025-02-27","close":15397.9189},{"date":"2025-02-28","close":15200.0264},{"date":"2025-03-04","close":15218.873},{"date":"2025-03-05","close":15313.1074},{"date":"2025-03-06","close":15294.2607},{"date":"2025-03-07","close":15265.9902},{"date":"2025-03-10","close":15134.0625},{"date":"2025-03-11","close":15096.3682},{"date":"2025-03-12","close":15200.0264},{"date":"2025-03-13","close":15077.5215},{"date":"2025-03-14","close":15077.5215},{"date":"2025-03-17","close":15077.5215},{"date":"2025-03-18","close":14917.3223},{"date":"2025-03-19","close":15030.4043},{"date":"2025-03-20","close":14945.5928},{"date":"2025-03-21","close":14907.8994},{"date":"2025-03-24","close":14841.9346},{"date":"2025-03-25","close":14936.1699},{"date":"2025-03-26","close":14992.71},{"date":"2025-03-27","close":14889.0527},{"date":"2025-03-28","close":14700.583},{"date":"2025-03-31","close":14681.7363},{"date":"2025-04-01","close":14794.8174},{"date":"2025-04-02","close":14747.7002},{"date":"2025-04-03","close":14691.1602},{"date":"2025-04-04","close":14747.7002},{"date":"2025-04-07","close":14389.6094},{"date":"2025-04-08","close":14483.8438},{"date":"2025-04-09","close":14172.8701},{"date":"2025-04-10","close":14644.043},{"date":"2025-04-11","close":14870.2051},{"date":"2025-04-14","close":14728.8535},{"date":"2025-04-15","close":14794.8174},{"date":"2025-04-16","close":14917.3223},{"date":"2025-04-17","close":14719.4307},{"date":"2025-04-18","close":14757.124},{"date":"2025-04-21","close":14738.2773},{"date":"2025-04-22","close":14794.8174},{"date":"2025-04-23","close":14879.6289},{"date":"2025-04-24","close":14879.6289},{"date":"2025-04-25","close":14983.2871},{"date":"2025-04-28","close":14955.0166},{"date":"2025-04-29","close":14870.2051},{"date":"2025-04-30","close":14860.7822},{"date":"2025-05-02","close":14681.7363},{"date":"2025-05-07","close":14615.7725},{"date":"2025-05-08","close":14606.3486},{"date":"2025-05-09","close":14662.8896},{"date":"2025-05-12","close":14436.7266},{"date":"2025-05-13","close":14700.583},{"date":"2025-05-14","close":14757.124},{"date":"2025-05-15","close":14747.7002},{"date":"2025-05-16","close":14832.5117},{"date":"2025-05-19","close":14813.665},{"date":"2025-05-20","close":14512.1143},{"date":"2025-05-21","close":14653.4658},{"date":"2025-05-22","close":14700.583},{"date":"2025-05-23","close":14672.3125},{"date":"2025-05-26","close":15020.9805},{"date":"2025-05-27","close":15171.7559},{"date":"2025-05-28","close":15181.1797},{"date":"2025-05-29","close":15058.6748},{"date":"2025-05-30","close":15209.4492},{"date":"2025-06-02","close":15218.873},{"date":"2025-06-04","close":15209.4492},{"date":"2025-06-05","close":15011.5576},{"date":"2025-06-09","close":14813.665},{"date":"2025-06-10","close":14860.7822},{"date":"2025-06-11","close":15897.3613},{"date":"2025-06-12","close":15982.1729},{"date":"2025-06-13","close":15878.5146},{"date":"2025-06-16","close":15567.541},{"date":"2025-06-17","close":15869.0908},{"date":"2025-06-18","close":15972.749},{"date":"2025-06-19","close":16547.5801},{"date":"2025-06-20","close":16462.7695},{"date":"2025-06-23","close":16472.1914},{"date":"2025-06-24","close":16453.3457},{"date":"2025-06-25","close":17395.6895},{"date":"2025-06-26","close":17395.6895},{"date":"2025-06-27","close":17226.0684},{"date":"2025-06-30","close":16820.8594},{"date":"2025-07-01","close":16651.2383},{"date":"2025-07-02","close":16491.0391},{"date":"2025-07-03","close":16773.7422},{"date":"2025-07-04","close":16434.498},{"date":"2025-07-07","close":16387.3809},{"date":"2025-07-08","close":16377.958},{"date":"2025-07-09","close":16858.5527},{"date":"2025-07-10","close":16745.4727},{"date":"2025-07-11","close":17282.6094},{"date":"2025-07-14","close":17047.0234},{"date":"2025-07-15","close":17160.1035},{"date":"2025-07-16","close":17084.7168},{"date":"2025-07-17","close":17084.7168},{"date":"2025-07-18","close":17226.0684},{"date":"2025-07-21","close":17009.3281},{"date":"2025-07-22","close":16933.9414},{"date":"2025-07-23","close":16754.8965},{"date":"2025-07-24","close":16764.3184},{"date":"2025-07-25","close":16717.2012},{"date":"2025-07-28","close":16613.543},{"date":"2025-07-29","close":16585.2734},{"date":"2025-07-30","close":17160.1035},{"date":"2025-07-31","close":16952.7871},{"date":"2025-08-01","close":16764.3184},{"date":"2025-08-04","close":16754.8965},{"date":"2025-08-05","close":17838.5918},{"date":"2025-08-06","close":17876.2871},{"date":"2025-08-07","close":17725.5117},{"date":"2025-08-08","close":17885.709},{"date":"2025-08-11","close":17904.5566},{"date":"2025-08-12","close":18224.9531},{"date":"2025-08-13","close":18177.8359},{"date":"2025-08-14","close":18394.5762},{"date":"2025-08-18","close":18404.0},{"date":"2025-08-19","close":18470.0},{"date":"2025-08-20","close":18320.0},{"date":"2025-08-21","close":18550.0},{"date":"2025-08-22","close":17820.0},{"date":"2025-08-25","close":17880.0},{"date":"2025-08-26","close":17970.0},{"date":"2025-08-27","close":17890.0},{"date":"2025-08-28","close":17900.0},{"date":"2025-08-29","close":18140.0},{"date":"2025-09-01","close":18130.0},{"date":"2025-09-02","close":18120.0},{"date":"2025-09-03","close":18300.0},{"date":"2025-09-04","close":18370.0},{"date":"2025-09-05","close":18570.0},{"date":"2025-09-08","close":18560.0},{"date":"2025-09-09","close":18920.0},{"date":"2025-09-10","close":18810.0},{"date":"2025-09-11","close":18750.0},{"date":"2025-09-12","close":18740.0},{"date":"2025-09-15","close":18810.0},{"date":"2025-09-16","close":18840.0},{"date":"2025-09-17","close":18860.0},{"date":"2025-09-18","close":18850.0},{"date":"2025-09-19","close":18830.0},{"date":"2025-09-22","close":19300.0},{"date":"2025-09-23","close":19270.0},{"date":"2025-09-24","close":19180.0},{"date":"2025-09-25","close":19150.0},{"date":"2025-09-26","close":19040.0},{"date":"2025-09-29","close":19420.0},{"date":"2025-09-30","close":19420.0},{"date":"2025-10-01","close":19200.0},{"date":"2025-10-02","close":19380.0},{"date":"2025-10-10","close":19340.0},{"date":"2025-10-13","close":19330.0},{"date":"2025-10-14","close":19280.0},{"date":"2025-10-15","close":19270.0},{"date":"2025-10-16","close":19260.0},{"date":"2025-10-17","close":18890.0},{"date":"2025-10-20","close":19220.0},{"date":"2025-10-21","close":19300.0},{"date":"2025-10-22","close":19660.0},{"date":"2025-10-23","close":19460.0},{"date":"2025-10-24","close":19560.0},{"date":"2025-10-27","close":19400.0},{"date":"2025-10-28","close":19430.0},{"date":"2025-10-29","close":19380.0},{"date":"2025-10-30","close":19370.0},{"date":"2025-10-31","close":19880.0},{"date":"2025-11-03","close":19870.0},{"date":"2025-11-04","close":19880.0},{"date":"2025-11-05","close":21100.0},{"date":"2025-11-06","close":21700.0},{"date":"2025-11-07","close":21700.0},{"date":"2025-11-10","close":21700.0},{"date":"2025-11-11","close":21700.0},{"date":"2025-11-12","close":21950.0},{"date":"2025-11-13","close":21900.0},{"date":"2025-11-14","close":21800.0},{"date":"2025-11-17","close":22350.0},{"date":"2025-11-18","close":22100.0},{"date":"2025-11-19","close":22400.0},{"date":"2025-11-20","close":23250.0},{"date":"2025-11-21","close":22900.0},{"date":"2025-11-24","close":21650.0},{"date":"2025-11-25","close":21650.0},{"date":"2025-11-26","close":21950.0},{"date":"2025-11-27","close":20800.0},{"date":"2025-11-28","close":20800.0},{"date":"2025-12-01","close":21000.0},{"date":"2025-12-02","close":21200.0},{"date":"2025-12-03","close":21000.0},{"date":"2025-12-04","close":19800.0},{"date":"2025-12-05","close":20600.0},{"date":"2025-12-08","close":19940.0},{"date":"2025-12-09","close":19940.0},{"date":"2025-12-10","close":20050.0},{"date":"2025-12-11","close":20150.0},{"date":"2025-12-12","close":20100.0},{"date":"2025-12-15","close":19550.0},{"date":"2025-12-16","close":19240.0},{"date":"2025-12-17","close":19450.0},{"date":"2025-12-18","close":19400.0},{"date":"2025-12-19","close":19450.0},{"date":"2025-12-22","close":19900.0},{"date":"2025-12-23","close":19620.0},{"date":"2025-12-24","close":19740.0},{"date":"2025-12-26","close":20150.0},{"date":"2025-12-29","close":20000.0},{"date":"2025-12-30","close":19980.0},{"date":"2026-01-02","close":20550.0},{"date":"2026-01-05","close":20450.0},{"date":"2026-01-06","close":20650.0},{"date":"2026-01-07","close":20600.0},{"date":"2026-01-08","close":20700.0},{"date":"2026-01-09","close":20650.0},{"date":"2026-01-12","close":20950.0},{"date":"2026-01-13","close":19900.0},{"date":"2026-01-14","close":20100.0},{"date":"2026-01-15","close":20100.0},{"date":"2026-01-16","close":20400.0},{"date":"2026-01-19","close":20600.0},{"date":"2026-01-20","close":20900.0},{"date":"2026-01-21","close":21400.0},{"date":"2026-01-22","close":21650.0},{"date":"2026-01-23","close":22450.0},{"date":"2026-01-26","close":22150.0},{"date":"2026-01-27","close":21700.0},{"date":"2026-01-28","close":21950.0},{"date":"2026-01-29","close":21750.0},{"date":"2026-01-30","close":21550.0},{"date":"2026-02-02","close":21200.0},{"date":"2026-02-03","close":21850.0},{"date":"2026-02-04","close":22500.0},{"date":"2026-02-05","close":21800.0},{"date":"2026-02-06","close":21800.0},{"date":"2026-02-09","close":21900.0},{"date":"2026-02-10","close":22050.0},{"date":"2026-02-11","close":22950.0},{"date":"2026-02-12","close":23000.0},{"date":"2026-02-13","close":21050.0},{"date":"2026-02-19","close":21700.0},{"date":"2026-02-20","close":22050.0},{"date":"2026-02-23","close":21800.0},{"date":"2026-02-24","close":21750.0},{"date":"2026-02-25","close":21950.0},{"date":"2026-02-26","close":22300.0},{"date":"2026-02-27","close":21800.0},{"date":"2026-03-03","close":21350.0},{"date":"2026-03-04","close":20150.0},{"date":"2026-03-05","close":20750.0},{"date":"2026-03-06","close":19920.0},{"date":"2026-03-09","close":18840.0},{"date":"2026-03-10","close":19560.0},{"date":"2026-03-11","close":19670.0},{"date":"2026-03-12","close":19080.0},{"date":"2026-03-13","close":19410.0},{"date":"2026-03-16","close":19290.0},{"date":"2026-03-17","close":19390.0},{"date":"2026-03-18","close":18900.0},{"date":"2026-03-19","close":18850.0},{"date":"2026-03-20","close":18680.0},{"date":"2026-03-23","close":17470.0},{"date":"2026-03-24","close":17650.0},{"date":"2026-03-25","close":18160.0},{"date":"2026-03-26","close":17800.0},{"date":"2026-03-27","close":18070.0},{"date":"2026-03-30","close":17730.0},{"date":"2026-03-31","close":17740.0},{"date":"2026-04-01","close":17320.0},{"date":"2026-04-02","close":16520.0},{"date":"2026-04-03","close":17570.0},{"date":"2026-04-06","close":17660.0},{"date":"2026-04-07","close":17150.0},{"date":"2026-04-08","close":17570.0},{"date":"2026-04-09","close":17410.0},{"date":"2026-04-10","close":17930.0},{"date":"2026-04-13","close":17690.0},{"date":"2026-04-14","close":17940.0},{"date":"2026-04-15","close":18000.0},{"date":"2026-04-16","close":18570.0},{"date":"2026-04-17","close":18510.0},{"date":"2026-04-20","close":18640.0},{"date":"2026-04-21","close":18750.0},{"date":"2026-04-22","close":19150.0},{"date":"2026-04-23","close":19330.0},{"date":"2026-04-24","close":19310.0},{"date":"2026-04-27","close":19300.0},{"date":"2026-04-28","close":19020.0},{"date":"2026-04-29","close":18930.0},{"date":"2026-04-30","close":18920.0},{"date":"2026-05-04","close":18890.0},{"date":"2026-05-06","close":19000.0},{"date":"2026-05-07","close":20250.0},{"date":"2026-05-08","close":20500.0},{"date":"2026-05-11","close":20400.0},{"date":"2026-05-12","close":19990.0},{"date":"2026-05-13","close":20050.0},{"date":"2026-05-14","close":19810.0},{"date":"2026-05-15","close":19580.0},{"date":"2026-05-18","close":19160.0},{"date":"2026-05-19","close":19150.0},{"date":"2026-05-20","close":19040.0},{"date":"2026-05-21","close":19240.0},{"date":"2026-05-22","close":19500.0},{"date":"2026-05-26","close":19100.0},{"date":"2026-05-27","close":18470.0},{"date":"2026-05-28","close":19150.0},{"date":"2026-05-29","close":19190.0},{"date":"2026-06-01","close":18960.0},{"date":"2026-06-02","close":18760.0},{"date":"2026-06-04","close":17220.0},{"date":"2026-06-05","close":17020.0},{"date":"2026-06-08","close":16960.0},{"date":"2026-06-09","close":17440.0},{"date":"2026-06-10","close":16980.0},{"date":"2026-06-11","close":17500.0},{"date":"2026-06-12","close":17600.0},{"date":"2026-06-15","close":17830.0},{"date":"2026-06-16","close":18000.0},{"date":"2026-06-17","close":18750.0},{"date":"2026-06-18","close":18830.0},{"date":"2026-06-19","close":17710.0},{"date":"2026-06-22","close":17250.0},{"date":"2026-06-23","close":16430.0},{"date":"2026-06-24","close":16450.0},{"date":"2026-06-25","close":16230.0},{"date":"2026-06-26","close":15870.0},{"date":"2026-06-29","close":16610.0},{"date":"2026-06-30","close":16670.0},{"date":"2026-07-01","close":17960.0},{"date":"2026-07-02","close":17350.0},{"date":"2026-07-03","close":17340.0},{"date":"2026-07-06","close":16540.0},{"date":"2026-07-07","close":16820.0},{"date":"2026-07-08","close":17260.0},{"date":"2026-07-09","close":17500.0},{"date":"2026-07-10","close":17500.0},{"date":"2026-07-13","close":17550.0},{"date":"2026-07-14","close":17270.0},{"date":"2026-07-15","close":17300.0},{"date":"2026-07-16","close":17070.0},{"date":"2026-07-20","close":16360.0},{"date":"2026-07-21","close":17150.0},{"date":"2026-07-22","close":16990.0},{"date":"2026-07-23","close":16620.0},{"date":"2026-07-24","close":16200.0},{"date":"2026-07-27","close":17000.0},{"date":"2026-07-28","close":16430.0},{"date":"2026-07-29","close":16390.0},{"date":"2026-07-30","close":16380.0},{"date":"2026-07-31","close":17540.0},{"date":"2026-08-03","close":17000.0},{"date":"2026-08-04","close":18200.0},{"date":"2026-08-05","close":18500.0},{"date":"2026-08-06","close":19060.0},{"date":"2026-08-07","close":19650.0},{"date":"2026-08-10","close":19560.0},{"date":"2026-08-11","close":19600.0},{"date":"2026-08-12","close":19890.0},{"date":"2026-08-13","close":19770.0},{"date":"2026-08-14","close":20350.0},{"date":"2026-08-18","close":19630.0},{"date":"2026-08-19","close":19610.0},{"date":"2026-08-20","close":20100.0},{"date":"2026-08-21","close":19840.0},{"date":"2026-08-24","close":19920.0},{"date":"2026-08-25","close":20250.0},{"date":"2026-08-26","close":20400.0},{"date":"2026-08-27","close":20650.0},{"date":"2026-08-28","close":20600.0},{"date":"2026-08-31","close":20800.0},{"date":"2026-09-01","close":20650.0},{"date":"2026-09-02","close":20150.0},{"date":"2026-09-03","close":20100.0},{"date":"2026-09-04","close":20200.0},{"date":"2026-09-07","close":20050.0},{"date":"2026-09-08","close":19850.0},{"date":"2026-09-09","close":20300.0},{"date":"2026-09-10","close":20250.0},{"date":"2026-09-11","close":20450.0},{"date":"2026-09-14","close":20400.0},{"date":"2026-09-15","close":20450.0},{"date":"2026-09-16","close":20150.0},{"date":"2026-09-17","close":20250.0},{"date":"2026-09-18","close":19990.0},{"date":"2026-09-21","close":20600.0},{"date":"2026-09-22","close":19750.0},{"date":"2026-09-23","close":19900.0},{"date":"2026-09-28","close":20100.0},{"date":"2026-09-29","close":20100.0},{"date":"2026-09-30","close":19790.0},{"date":"2026-10-01","close":20300.0},{"date":"2026-10-02","close":19570.0},{"date":"2026-10-06","close":19000.0},{"date":"2026-10-07","close":19090.0},{"date":"2026-10-08","close":18750.0},{"date":"2026-10-12","close":18360.0},{"date":"2026-10-13","close":17890.0},{"date":"2026-10-14","close":18430.0},{"date":"2026-10-15","close":17990.0},{"date":"2026-10-16","close":18450.0},{"date":"2026-10-19","close":18470.0},{"date":"2026-10-20","close":18280.0},{"date":"2026-10-21","close":20050.0},{"date":"2026-10-22","close":19000.0},{"date":"2026-10-23","close":18440.0}],"chart_data":[{"date":"2024-10-24","open":15784,"high":16029,"low":15775,"close":15879,"volume":12474,"rsi_14":28.31,"sma_20":18136.0,"sma_60":18326.33,"sma_120":19288.17},{"date":"2024-10-25","open":15831,"high":15963,"low":15671,"close":15879,"volume":14775,"rsi_14":28.1,"sma_20":18063.5,"sma_60":18294.0,"sma_120":19277.25},{"date":"2024-10-28","open":15728,"high":16199,"low":15728,"close":15954,"volume":14189,"rsi_14":26.77,"sma_20":17995.5,"sma_60":18266.67,"sma_120":19266.5},{"date":"2024-10-29","open":15860,"high":16491,"low":15850,"close":16453,"volume":20862,"rsi_14":26.09,"sma_20":17949.0,"sma_60":18243.0,"sma_120":19259.75},{"date":"2024-10-30","open":16331,"high":16623,"low":16067,"close":16303,"volume":9139,"rsi_14":25.3,"sma_20":17889.0,"sma_60":18214.5,"sma_120":19251.17},{"date":"2024-10-31","open":16303,"high":16463,"low":16010,"close":16453,"volume":3457,"rsi_14":30.03,"sma_20":17837.0,"sma_60":18188.83,"sma_120":19243.92},{"date":"2024-11-01","open":16651,"high":16651,"low":15841,"close":15841,"volume":4998,"rsi_14":23.98,"sma_20":17763.0,"sma_60":18149.5,"sma_120":19231.25},{"date":"2024-11-04","open":15605,"high":16152,"low":15605,"close":16152,"volume":1456,"rsi_14":30.53,"sma_20":17705.0,"sma_60":18113.83,"sma_120":19221.17},{"date":"2024-11-05","open":16943,"high":16943,"low":16001,"close":16152,"volume":4938,"rsi_14":31.36,"sma_20":17640.0,"sma_60":18081.33,"sma_120":19209.5},{"date":"2024-11-06","open":16152,"high":16453,"low":15897,"close":16180,"volume":2557,"rsi_14":33.33,"sma_20":17548.5,"sma_60":18072.5,"sma_120":19191.5},{"date":"2024-11-07","open":16180,"high":16255,"low":15831,"close":15907,"volume":2071,"rsi_14":49.62,"sma_20":17445.5,"sma_60":18046.0,"sma_120":19169.25},{"date":"2024-11-08","open":15907,"high":16161,"low":15643,"close":15954,"volume":5515,"rsi_14":52.73,"sma_20":17352.5,"sma_60":18016.5,"sma_120":19143.25},{"date":"2024-11-11","open":15643,"high":15954,"low":15473,"close":15709,"volume":4001,"rsi_14":48.21,"sma_20":17243.5,"sma_60":17987.67,"sma_120":19116.58},{"date":"2024-11-12","open":15718,"high":15718,"low":14418,"close":14682,"volume":17078,"rsi_14":31.72,"sma_20":17084.5,"sma_60":17940.0,"sma_120":19084.33},{"date":"2024-11-13","open":14324,"high":14861,"low":13918,"close":14126,"volume":8335,"rsi_14":27.96,"sma_20":16901.5,"sma_60":17880.33,"sma_120":19050.08},{"date":"2024-11-14","open":14286,"high":14286,"low":13598,"close":13852,"volume":9469,"rsi_14":26.16,"sma_20":16713.0,"sma_60":17816.67,"sma_120":19013.0},{"date":"2024-11-15","open":13852,"high":14748,"low":13419,"close":14719,"volume":11776,"rsi_14":37.76,"sma_20":16649.0,"sma_60":17769.83,"sma_120":18984.25},{"date":"2024-11-18","open":14814,"high":16114,"low":14606,"close":16105,"volume":8753,"rsi_14":47.06,"sma_20":16664.0,"sma_60":17745.5,"sma_120":18969.0},{"date":"2024-11-19","open":16105,"high":16350,"low":15992,"close":16237,"volume":6916,"rsi_14":49.44,"sma_20":16687.0,"sma_60":17726.0,"sma_120":18940.92},{"date":"2024-11-20","open":16312,"high":16595,"low":15944,"close":16378,"volume":7626,"rsi_14":49.36,"sma_20":16709.0,"sma_60":17713.83,"sma_120":18916.17},{"date":"2024-11-21","open":16397,"high":16397,"low":16171,"close":16255,"volume":2254,"rsi_14":53.83,"sma_20":16729.0,"sma_60":17701.67,"sma_120":18879.92},{"date":"2024-11-22","open":16255,"high":16670,"low":16020,"close":16246,"volume":7712,"rsi_14":50.92,"sma_20":16748.5,"sma_60":17689.17,"sma_120":18843.58},{"date":"2024-11-25","open":16350,"high":16397,"low":16029,"close":16255,"volume":7982,"rsi_14":51.01,"sma_20":16764.5,"sma_60":17673.0,"sma_120":18806.92},{"date":"2024-11-26","open":16632,"high":16632,"low":16039,"close":16255,"volume":6913,"rsi_14":50.74,"sma_20":16754.0,"sma_60":17657.33,"sma_120":18773.17},{"date":"2024-11-27","open":16293,"high":16293,"low":16114,"close":16208,"volume":6041,"rsi_14":53.1,"sma_20":16749.0,"sma_60":17634.5,"sma_120":18736.92},{"date":"2024-11-28","open":16208,"high":16680,"low":15747,"close":16067,"volume":5868,"rsi_14":51.14,"sma_20":16728.5,"sma_60":17602.5,"sma_120":18699.42},{"date":"2024-11-29","open":16039,"high":16161,"low":15681,"close":16076,"volume":4158,"rsi_14":53.89,"sma_20":16741.0,"sma_60":17570.17,"sma_120":18664.08},{"date":"2024-12-02","open":15973,"high":16208,"low":15831,"close":16020,"volume":4338,"rsi_14":67.84,"sma_20":16734.0,"sma_60":17528.0,"sma_120":18629.5},{"date":"2024-12-03","open":15860,"high":16152,"low":15860,"close":16048,"volume":5562,"rsi_14":79.82,"sma_20":16728.5,"sma_60":17486.33,"sma_120":18585.17},{"date":"2024-12-04","open":15671,"high":16482,"low":15671,"close":16152,"volume":6158,"rsi_14":87.65,"sma_20":16727.0,"sma_60":17457.83,"sma_120":18538.0},{"date":"2024-12-05","open":16076,"high":16416,"low":16020,"close":16133,"volume":4643,"rsi_14":82.05,"sma_20":16739.0,"sma_60":17435.83,"sma_120":18495.67},{"date":"2024-12-06","open":16208,"high":16208,"low":15699,"close":16020,"volume":4204,"rsi_14":45.45,"sma_20":16742.5,"sma_60":17421.67,"sma_120":18450.67},{"date":"2024-12-09","open":15860,"high":15982,"low":15464,"close":15756,"volume":6200,"rsi_14":27.43,"sma_20":16745.0,"sma_60":17414.0,"sma_120":18407.08},{"date":"2024-12-10","open":15464,"high":16274,"low":15464,"close":16133,"volume":6519,"rsi_14":40.58,"sma_20":16822.0,"sma_60":17409.33,"sma_120":18366.42},{"date":"2024-12-11","open":16124,"high":16453,"low":15888,"close":16237,"volume":6093,"rsi_14":49.26,"sma_20":16934.0,"sma_60":17407.0,"sma_120":18330.83},{"date":"2024-12-12","open":16237,"high":16482,"low":16029,"close":16114,"volume":1952,"rsi_14":45.27,"sma_20":17054.0,"sma_60":17403.33,"sma_120":18293.75},{"date":"2024-12-13","open":16133,"high":16538,"low":16133,"close":16416,"volume":4442,"rsi_14":54.75,"sma_20":17144.0,"sma_60":17402.5,"sma_120":18261.42},{"date":"2024-12-16","open":16416,"high":16538,"low":16284,"close":16397,"volume":2488,"rsi_14":54.14,"sma_20":17159.5,"sma_60":17383.67,"sma_120":18223.5},{"date":"2024-12-17","open":16397,"high":16566,"low":16105,"close":16482,"volume":1118,"rsi_14":57.84,"sma_20":17172.5,"sma_60":17373.67,"sma_120":18188.0},{"date":"2024-12-18","open":16482,"high":16548,"low":16255,"close":16444,"volume":394,"rsi_14":61.49,"sma_20":17176.0,"sma_60":17362.5,"sma_120":18155.08},{"date":"2024-12-19","open":16444,"high":16444,"low":15841,"close":16265,"volume":2207,"rsi_14":55.21,"sma_20":17176.5,"sma_60":17347.17,"sma_120":18119.75},{"date":"2024-12-20","open":16265,"high":16265,"low":15935,"close":16114,"volume":1545,"rsi_14":52.48,"sma_20":17169.5,"sma_60":17327.17,"sma_120":18082.25},{"date":"2024-12-23","open":16114,"high":16199,"low":15963,"close":16142,"volume":1705,"rsi_14":52.48,"sma_20":17163.5,"sma_60":17307.83,"sma_120":18046.25},{"date":"2024-12-24","open":16142,"high":16463,"low":15926,"close":16020,"volume":4180,"rsi_14":46.57,"sma_20":17151.0,"sma_60":17284.67,"sma_120":18007.08},{"date":"2024-12-26","open":16632,"high":16632,"low":16039,"close":16105,"volume":3375,"rsi_14":49.29,"sma_20":17145.5,"sma_60":17261.17,"sma_120":17973.67},{"date":"2024-12-27","open":16105,"high":16482,"low":16001,"close":16189,"volume":3494,"rsi_14":54.33,"sma_20":17152.0,"sma_60":17239.17,"sma_120":17944.75},{"date":"2024-12-30","open":16604,"high":16604,"low":15907,"close":16114,"volume":491,"rsi_14":60.11,"sma_20":17154.0,"sma_60":17219.33,"sma_120":17920.83},{"date":"2025-01-02","open":16114,"high":16114,"low":15662,"close":15681,"volume":4477,"rsi_14":37.63,"sma_20":17136.0,"sma_60":17191.67,"sma_120":17895.42},{"date":"2025-01-03","open":15681,"high":16293,"low":15454,"close":16293,"volume":5022,"rsi_14":51.21,"sma_20":17149.0,"sma_60":17172.5,"sma_120":17875.25},{"date":"2025-01-06","open":16293,"high":16463,"low":16067,"close":16274,"volume":543,"rsi_14":53.59,"sma_20":17155.5,"sma_60":17143.67,"sma_120":17856.67},{"date":"2025-01-07","open":16397,"high":16397,"low":16001,"close":16180,"volume":906,"rsi_14":44.19,"sma_20":17158.0,"sma_60":17114.17,"sma_120":17836.75},{"date":"2025-01-08","open":16020,"high":16246,"low":15304,"close":15784,"volume":2083,"rsi_14":37.25,"sma_20":17145.5,"sma_60":17080.17,"sma_120":17814.0},{"date":"2025-01-09","open":15737,"high":15737,"low":14625,"close":14993,"volume":8325,"rsi_14":26.06,"sma_20":17105.0,"sma_60":17031.17,"sma_120":17782.33},{"date":"2025-01-10","open":14993,"high":15059,"low":14889,"close":14889,"volume":1494,"rsi_14":25.52,"sma_20":17039.0,"sma_60":16981.83,"sma_120":17756.83},{"date":"2025-01-13","open":14889,"high":15002,"low":14324,"close":14371,"volume":4595,"rsi_14":23.06,"sma_20":16940.0,"sma_60":16925.17,"sma_120":17723.92},{"date":"2025-01-14","open":14371,"high":14682,"low":14371,"close":14512,"volume":1762,"rsi_14":27.15,"sma_20":16855.0,"sma_60":16874.0,"sma_120":17691.92},{"date":"2025-01-15","open":14512,"high":14983,"low":14512,"close":14814,"volume":2701,"rsi_14":32.42,"sma_20":16770.0,"sma_60":16854.33,"sma_120":17663.5},{"date":"2025-01-16","open":15219,"high":15219,"low":14814,"close":14898,"volume":2471,"rsi_14":35.01,"sma_20":16690.5,"sma_60":16838.0,"sma_120":17635.33},{"date":"2025-01-17","open":14974,"high":15002,"low":14880,"close":14983,"volume":1383,"rsi_14":35.01,"sma_20":16611.0,"sma_60":16823.5,"sma_120":17607.42},{"date":"2025-01-20","open":14814,"high":15078,"low":14625,"close":14964,"volume":1427,"rsi_14":33.33,"sma_20":16532.5,"sma_60":16805.83,"sma_120":17581.5},{"date":"2025-01-21","open":14823,"high":15012,"low":14672,"close":14946,"volume":2447,"rsi_14":33.85,"sma_20":16462.5,"sma_60":16789.33,"sma_120":17557.83},{"date":"2025-01-22","open":14983,"high":15078,"low":14597,"close":14946,"volume":1889,"rsi_14":38.46,"sma_20":16400.5,"sma_60":16772.83,"sma_120":17533.42},{"date":"2025-01-23","open":14946,"high":15059,"low":14757,"close":15002,"volume":1557,"rsi_14":25.45,"sma_20":16340.0,"sma_60":16756.0,"sma_120":17511.33},{"date":"2025-01-24","open":14814,"high":15049,"low":14814,"close":14983,"volume":1084,"rsi_14":25.45,"sma_20":16285.0,"sma_60":16730.0,"sma_120":17486.5},{"date":"2025-01-31","open":14983,"high":15049,"low":14814,"close":14974,"volume":416,"rsi_14":26.3,"sma_20":16225.0,"sma_60":16706.5,"sma_120":17460.5},{"date":"2025-02-03","open":14861,"high":14936,"low":14135,"close":14795,"volume":4917,"rsi_14":28.74,"sma_20":16151.0,"sma_60":16677.17,"sma_120":17433.0},{"date":"2025-02-04","open":14606,"high":14861,"low":14456,"close":14833,"volume":820,"rsi_14":44.91,"sma_20":16083.0,"sma_60":16659.33,"sma_120":17404.42},{"date":"2025-02-05","open":14833,"high":15454,"low":14663,"close":15332,"volume":3054,"rsi_14":61.24,"sma_20":16064.5,"sma_60":16644.83,"sma_120":17379.33},{"date":"2025-02-06","open":15360,"high":15634,"low":15323,"close":15436,"volume":2516,"rsi_14":84.24,"sma_20":16019.0,"sma_60":16632.17,"sma_120":17356.75},{"date":"2025-02-07","open":15436,"high":15530,"low":15172,"close":15388,"volume":1054,"rsi_14":80.0,"sma_20":15972.0,"sma_60":16618.17,"sma_120":17345.33},{"date":"2025-02-10","open":15379,"high":15379,"low":14993,"close":15012,"volume":2356,"rsi_14":56.44,"sma_20":15910.0,"sma_60":16602.33,"sma_120":17324.17},{"date":"2025-02-11","open":15012,"high":15068,"low":14983,"close":15068,"volume":813,"rsi_14":55.62,"sma_20":15872.0,"sma_60":16586.67,"sma_120":17301.58},{"date":"2025-02-12","open":14936,"high":15153,"low":14898,"close":15096,"volume":1686,"rsi_14":53.9,"sma_20":15877.5,"sma_60":16575.83,"sma_120":17281.75},{"date":"2025-02-13","open":15030,"high":15436,"low":15030,"close":15285,"volume":2463,"rsi_14":59.88,"sma_20":15898.5,"sma_60":16586.5,"sma_120":17263.25},{"date":"2025-02-14","open":15285,"high":15417,"low":15125,"close":15323,"volume":1428,"rsi_14":61.49,"sma_20":15949.0,"sma_60":16607.67,"sma_120":17244.0},{"date":"2025-02-17","open":15134,"high":15426,"low":15040,"close":15285,"volume":838,"rsi_14":60.11,"sma_20":15990.0,"sma_60":16633.0,"sma_120":17224.83},{"date":"2025-02-18","open":15115,"high":15341,"low":15115,"close":15313,"volume":212,"rsi_14":59.43,"sma_20":16016.5,"sma_60":16643.5,"sma_120":17206.67},{"date":"2025-02-19","open":15191,"high":15351,"low":15087,"close":15219,"volume":1389,"rsi_14":56.83,"sma_20":16033.5,"sma_60":16627.83,"sma_120":17186.67},{"date":"2025-02-20","open":15087,"high":15332,"low":15087,"close":15285,"volume":949,"rsi_14":58.73,"sma_20":16049.5,"sma_60":16611.0,"sma_120":17168.5},{"date":"2025-02-21","open":15200,"high":15360,"low":15200,"close":15285,"volume":394,"rsi_14":65.29,"sma_20":16066.5,"sma_60":16591.67,"sma_120":17152.75},{"date":"2025-02-24","open":15285,"high":15360,"low":15078,"close":15313,"volume":1695,"rsi_14":65.09,"sma_20":16086.0,"sma_60":16575.0,"sma_120":17138.33},{"date":"2025-02-25","open":15313,"high":15445,"low":15162,"close":15341,"volume":248,"rsi_14":50.42,"sma_20":16107.0,"sma_60":16559.0,"sma_120":17124.08},{"date":"2025-02-26","open":15332,"high":15417,"low":15209,"close":15370,"volume":199,"rsi_14":46.85,"sma_20":16126.5,"sma_60":16543.33,"sma_120":17108.17},{"date":"2025-02-27","open":15417,"high":15417,"low":15106,"close":15398,"volume":1711,"rsi_14":50.46,"sma_20":16148.5,"sma_60":16528.17,"sma_120":17092.75},{"date":"2025-02-28","open":15228,"high":15332,"low":15059,"close":15200,"volume":878,"rsi_14":61.11,"sma_20":16160.5,"sma_60":16510.33,"sma_120":17072.42},{"date":"2025-03-04","open":15360,"high":15360,"low":14870,"close":15219,"volume":487,"rsi_14":59.3,"sma_20":16183.0,"sma_60":16495.33,"sma_120":17048.92},{"date":"2025-03-05","open":15266,"high":15530,"low":15125,"close":15313,"volume":900,"rsi_14":62.37,"sma_20":16208.5,"sma_60":16481.83,"sma_120":17026.0},{"date":"2025-03-06","open":15426,"high":15426,"low":15181,"close":15294,"volume":540,"rsi_14":50.67,"sma_20":16206.5,"sma_60":16469.0,"sma_120":16998.5},{"date":"2025-03-07","open":15445,"high":15445,"low":15143,"close":15266,"volume":417,"rsi_14":45.95,"sma_20":16197.5,"sma_60":16455.17,"sma_120":16970.75},{"date":"2025-03-10","open":15549,"high":15549,"low":15068,"close":15134,"volume":786,"rsi_14":40.48,"sma_20":16184.0,"sma_60":16437.17,"sma_120":16947.5},{"date":"2025-03-11","open":15125,"high":15125,"low":15002,"close":15096,"volume":230,"rsi_14":36.47,"sma_20":16188.5,"sma_60":16418.83,"sma_120":16927.33},{"date":"2025-03-12","open":15096,"high":15454,"low":14964,"close":15200,"volume":2174,"rsi_14":48.84,"sma_20":16195.5,"sma_60":16404.33,"sma_120":16913.0},{"date":"2025-03-13","open":15332,"high":15332,"low":14983,"close":15078,"volume":1265,"rsi_14":38.04,"sma_20":16194.5,"sma_60":16392.33,"sma_120":16903.17},{"date":"2025-03-14","open":14964,"high":15078,"low":14964,"close":15078,"volume":1214,"rsi_14":38.04,"sma_20":16183.5,"sma_60":16373.67,"sma_120":16891.5},{"date":"2025-03-17","open":14946,"high":15078,"low":14748,"close":15078,"volume":1094,"rsi_14":35.96,"sma_20":16170.5,"sma_60":16353.17,"sma_120":16880.08},{"date":"2025-03-18","open":15078,"high":15228,"low":14814,"close":14917,"volume":3566,"rsi_14":28.16,"sma_20":16151.0,"sma_60":16332.0,"sma_120":16867.67},{"date":"2025-03-19","open":14946,"high":15049,"low":14776,"close":15030,"volume":1044,"rsi_14":33.93,"sma_20":16136.0,"sma_60":16307.5,"sma_120":16855.0},{"date":"2025-03-20","open":15030,"high":15030,"low":14729,"close":14946,"volume":2586,"rsi_14":29.66,"sma_20":16121.5,"sma_60":16281.83,"sma_120":16832.75},{"date":"2025-03-21","open":14795,"high":15059,"low":14719,"close":14908,"volume":2166,"rsi_14":34.65,"sma_20":16101.5,"sma_60":16254.0,"sma_120":16813.83},{"date":"2025-03-24","open":14898,"high":15059,"low":14672,"close":14842,"volume":2189,"rsi_14":31.13,"sma_20":16078.0,"sma_60":16225.67,"sma_120":16794.08},{"date":"2025-03-25","open":14851,"high":14983,"low":14701,"close":14936,"volume":589,"rsi_14":31.13,"sma_20":16058.0,"sma_60":16202.17,"sma_120":16774.67},{"date":"2025-03-26","open":15068,"high":15068,"low":14738,"close":14993,"volume":180,"rsi_14":35.45,"sma_20":16039.5,"sma_60":16182.33,"sma_120":16754.75},{"date":"2025-03-27","open":15021,"high":15040,"low":14682,"close":14889,"volume":1094,"rsi_14":33.05,"sma_20":16014.0,"sma_60":16160.17,"sma_120":16734.0},{"date":"2025-03-28","open":14880,"high":14889,"low":14701,"close":14701,"volume":1308,"rsi_14":31.45,"sma_20":15977.0,"sma_60":16136.83,"sma_120":16710.75},{"date":"2025-03-31","open":14851,"high":14851,"low":14437,"close":14682,"volume":1588,"rsi_14":31.97,"sma_20":15949.5,"sma_60":16111.67,"sma_120":16686.42},{"date":"2025-04-01","open":14701,"high":14833,"low":14578,"close":14795,"volume":872,"rsi_14":32.52,"sma_20":15927.0,"sma_60":16087.0,"sma_120":16663.08},{"date":"2025-04-02","open":14795,"high":14889,"low":14625,"close":14748,"volume":671,"rsi_14":34.78,"sma_20":15897.0,"sma_60":16062.83,"sma_120":16641.08},{"date":"2025-04-03","open":14606,"high":14757,"low":14399,"close":14691,"volume":2298,"rsi_14":33.06,"sma_20":15865.0,"sma_60":16045.33,"sma_120":16618.5},{"date":"2025-04-04","open":14682,"high":14795,"low":14145,"close":14748,"volume":6300,"rsi_14":36.22,"sma_20":15837.5,"sma_60":16018.0,"sma_120":16595.25},{"date":"2025-04-07","open":14748,"high":14748,"low":14088,"close":14390,"volume":6857,"rsi_14":31.08,"sma_20":15798.0,"sma_60":15984.67,"sma_120":16564.17},{"date":"2025-04-08","open":14399,"high":14540,"low":14163,"close":14484,"volume":3187,"rsi_14":30.14,"sma_20":15765.5,"sma_60":15954.67,"sma_120":16534.42},{"date":"2025-04-09","open":14484,"high":14559,"low":14022,"close":14173,"volume":1657,"rsi_14":25.88,"sma_20":15711.0,"sma_60":15926.17,"sma_120":16503.17},{"date":"2025-04-10","open":14314,"high":15059,"low":14314,"close":14644,"volume":344,"rsi_14":43.52,"sma_20":15688.0,"sma_60":15920.0,"sma_120":16475.58},{"date":"2025-04-11","open":15068,"high":15068,"low":14456,"close":14870,"volume":216,"rsi_14":50.64,"sma_20":15677.0,"sma_60":15919.67,"sma_120":16450.75},{"date":"2025-04-14","open":15059,"high":15059,"low":14578,"close":14729,"volume":1249,"rsi_14":45.38,"sma_20":15658.5,"sma_60":15926.0,"sma_120":16425.58},{"date":"2025-04-15","open":14729,"high":15030,"low":14606,"close":14795,"volume":870,"rsi_14":45.61,"sma_20":15652.0,"sma_60":15931.0,"sma_120":16402.5},{"date":"2025-04-16","open":15059,"high":15059,"low":14719,"close":14917,"volume":365,"rsi_14":50.62,"sma_20":15646.0,"sma_60":15932.83,"sma_120":16393.58},{"date":"2025-04-17","open":15021,"high":15021,"low":14663,"close":14719,"volume":1290,"rsi_14":50.41,"sma_20":15634.0,"sma_60":15929.67,"sma_120":16383.83},{"date":"2025-04-18","open":14889,"high":14889,"low":14588,"close":14757,"volume":804,"rsi_14":51.64,"sma_20":15626.0,"sma_60":15925.67,"sma_120":16374.58},{"date":"2025-04-21","open":14550,"high":14870,"low":14540,"close":14738,"volume":1015,"rsi_14":48.72,"sma_20":15620.5,"sma_60":15921.67,"sma_120":16363.75},{"date":"2025-04-22","open":14738,"high":14889,"low":14512,"close":14795,"volume":687,"rsi_14":51.06,"sma_20":15613.0,"sma_60":15919.0,"sma_120":16354.17},{"date":"2025-04-23","open":14804,"high":15030,"low":14635,"close":14880,"volume":1890,"rsi_14":54.2,"sma_20":15607.0,"sma_60":15917.83,"sma_120":16345.33},{"date":"2025-04-24","open":14889,"high":14917,"low":14757,"close":14880,"volume":406,"rsi_14":53.02,"sma_20":15606.5,"sma_60":15915.67,"sma_120":16335.83},{"date":"2025-04-25","open":14842,"high":14983,"low":14738,"close":14983,"volume":688,"rsi_14":65.37,"sma_20":15621.5,"sma_60":15915.67,"sma_120":16322.83},{"date":"2025-04-28","open":14993,"high":15068,"low":14814,"close":14955,"volume":395,"rsi_14":62.63,"sma_20":15636.0,"sma_60":15915.33,"sma_120":16310.92},{"date":"2025-04-29","open":15153,"high":15153,"low":14767,"close":14870,"volume":2689,"rsi_14":71.26,"sma_20":15640.0,"sma_60":15916.67,"sma_120":16296.92},{"date":"2025-04-30","open":14870,"high":15172,"low":14738,"close":14861,"volume":349,"rsi_14":59.2,"sma_20":15646.0,"sma_60":15917.17,"sma_120":16288.25},{"date":"2025-05-02","open":14682,"high":14823,"low":14588,"close":14682,"volume":2613,"rsi_14":41.67,"sma_20":15645.5,"sma_60":15905.67,"sma_120":16275.25},{"date":"2025-05-07","open":14672,"high":14691,"low":14182,"close":14616,"volume":7212,"rsi_14":44.64,"sma_20":15638.5,"sma_60":15891.17,"sma_120":16261.67},{"date":"2025-05-08","open":14625,"high":14701,"low":14408,"close":14606,"volume":4077,"rsi_14":40.57,"sma_20":15650.0,"sma_60":15877.33,"sma_120":16247.75},{"date":"2025-05-09","open":14606,"high":14842,"low":14522,"close":14663,"volume":222,"rsi_14":36.36,"sma_20":15659.5,"sma_60":15871.17,"sma_120":16236.75},{"date":"2025-05-12","open":14578,"high":14663,"low":14295,"close":14437,"volume":4929,"rsi_14":35.29,"sma_20":15673.5,"sma_60":15860.0,"sma_120":16223.33},{"date":"2025-05-13","open":14710,"high":14710,"low":14493,"close":14701,"volume":1468,"rsi_14":47.62,"sma_20":15676.5,"sma_60":15853.0,"sma_120":16214.42},{"date":"2025-05-14","open":14738,"high":14870,"low":14550,"close":14757,"volume":1150,"rsi_14":50.77,"sma_20":15670.5,"sma_60":15843.67,"sma_120":16215.08},{"date":"2025-05-15","open":14748,"high":14880,"low":14710,"close":14748,"volume":793,"rsi_14":48.0,"sma_20":15671.5,"sma_60":15833.5,"sma_120":16220.58},{"date":"2025-05-16","open":14880,"high":14880,"low":14616,"close":14833,"volume":414,"rsi_14":48.0,"sma_20":15673.5,"sma_60":15825.5,"sma_120":16229.25},{"date":"2025-05-19","open":14870,"high":14870,"low":14663,"close":14814,"volume":262,"rsi_14":47.24,"sma_20":15668.0,"sma_60":15816.67,"sma_120":16230.08},{"date":"2025-05-20","open":14635,"high":14880,"low":14456,"close":14512,"volume":3465,"rsi_14":33.11,"sma_20":15657.0,"sma_60":15804.17,"sma_120":16216.0},{"date":"2025-05-21","open":14625,"high":14663,"low":14380,"close":14653,"volume":3019,"rsi_14":40.0,"sma_20":15651.5,"sma_60":15793.0,"sma_120":16202.0},{"date":"2025-05-22","open":14653,"high":14804,"low":14437,"close":14701,"volume":818,"rsi_14":44.23,"sma_20":15649.5,"sma_60":15782.67,"sma_120":16187.17},{"date":"2025-05-23","open":14719,"high":14851,"low":14229,"close":14672,"volume":4080,"rsi_14":43.67,"sma_20":15643.0,"sma_60":15771.33,"sma_120":16173.17},{"date":"2025-05-26","open":14503,"high":15030,"low":14503,"close":15021,"volume":2754,"rsi_14":60.23,"sma_20":15650.5,"sma_60":15765.67,"sma_120":16162.33},{"date":"2025-05-27","open":15059,"high":15351,"low":14870,"close":15172,"volume":2321,"rsi_14":65.95,"sma_20":15666.0,"sma_60":15762.17,"sma_120":16152.75},{"date":"2025-05-28","open":15125,"high":15285,"low":14993,"close":15181,"volume":1035,"rsi_14":66.49,"sma_20":15676.5,"sma_60":15758.33,"sma_120":16143.25},{"date":"2025-05-29","open":15181,"high":15228,"low":14964,"close":15059,"volume":1174,"rsi_14":60.94,"sma_20":15682.0,"sma_60":15755.83,"sma_120":16133.08},{"date":"2025-05-30","open":15059,"high":15360,"low":15002,"close":15209,"volume":839,"rsi_14":72.28,"sma_20":15700.0,"sma_60":15755.67,"sma_120":16125.5},{"date":"2025-06-02","open":15379,"high":15379,"low":15096,"close":15219,"volume":152,"rsi_14":67.52,"sma_20":15719.0,"sma_60":15754.0,"sma_120":16117.92},{"date":"2025-06-04","open":15219,"high":15275,"low":15087,"close":15209,"volume":1110,"rsi_14":65.79,"sma_20":15747.0,"sma_60":15752.5,"sma_120":16110.75},{"date":"2025-06-05","open":15464,"high":15530,"low":15012,"close":15012,"volume":1301,"rsi_14":58.14,"sma_20":15768.0,"sma_60":15748.0,"sma_120":16101.58},{"date":"2025-06-09","open":15078,"high":15078,"low":14729,"close":14814,"volume":6385,"rsi_14":49.46,"sma_20":15779.0,"sma_60":15742.33,"sma_120":16089.75},{"date":"2025-06-10","open":14814,"high":15049,"low":14682,"close":14861,"volume":2685,"rsi_14":51.34,"sma_20":15789.5,"sma_60":15738.17,"sma_120":16078.5},{"date":"2025-06-11","open":14861,"high":16284,"low":14691,"close":15897,"volume":18418,"rsi_14":77.74,"sma_20":15867.0,"sma_60":15750.5,"sma_120":16077.42},{"date":"2025-06-12","open":15897,"high":16114,"low":15737,"close":15982,"volume":5422,"rsi_14":77.22,"sma_20":15935.0,"sma_60":15766.5,"sma_120":16079.42},{"date":"2025-06-13","open":15869,"high":15944,"low":15078,"close":15879,"volume":4891,"rsi_14":73.58,"sma_20":15994.5,"sma_60":15780.67,"sma_120":16077.17},{"date":"2025-06-16","open":15634,"high":15907,"low":15398,"close":15568,"volume":2221,"rsi_14":66.1,"sma_20":16038.0,"sma_60":15789.33,"sma_120":16071.25},{"date":"2025-06-17","open":15568,"high":16020,"low":15568,"close":15869,"volume":2268,"rsi_14":65.52,"sma_20":16093.0,"sma_60":15806.17,"sma_120":16069.08},{"date":"2025-06-18","open":15671,"high":15992,"low":15671,"close":15973,"volume":2319,"rsi_14":64.91,"sma_20":16154.5,"sma_60":15822.83,"sma_120":16065.17},{"date":"2025-06-19","open":15973,"high":16557,"low":15831,"close":16548,"volume":7713,"rsi_14":71.01,"sma_20":16262.5,"sma_60":15851.17,"sma_120":16066.5},{"date":"2025-06-20","open":16962,"high":17019,"low":16227,"close":16463,"volume":4812,"rsi_14":71.85,"sma_20":16358.5,"sma_60":15878.67,"sma_120":16066.33},{"date":"2025-06-23","open":16472,"high":16623,"low":15907,"close":16472,"volume":1674,"rsi_14":70.55,"sma_20":16452.5,"sma_60":15907.5,"sma_120":16066.58},{"date":"2025-06-24","open":16680,"high":16680,"low":16227,"close":16453,"volume":2326,"rsi_14":70.03,"sma_20":16547.0,"sma_60":15934.33,"sma_120":16068.25},{"date":"2025-06-25","open":17905,"high":19648,"low":16774,"close":17396,"volume":136812,"rsi_14":77.23,"sma_20":16673.0,"sma_60":15976.83,"sma_120":16079.58},{"date":"2025-06-26","open":17235,"high":17801,"low":16962,"close":17396,"volume":8253,"rsi_14":81.23,"sma_20":16791.0,"sma_60":16021.17,"sma_120":16090.67},{"date":"2025-06-27","open":17396,"high":17396,"low":17104,"close":17226,"volume":6621,"rsi_14":81.84,"sma_20":16899.5,"sma_60":16065.83,"sma_120":16101.33},{"date":"2025-06-30","open":17132,"high":17358,"low":16453,"close":16821,"volume":7510,"rsi_14":73.64,"sma_20":16993.0,"sma_60":16103.67,"sma_120":16107.67},{"date":"2025-07-01","open":16670,"high":16670,"low":16369,"close":16651,"volume":19991,"rsi_14":61.49,"sma_20":17069.5,"sma_60":16136.5,"sma_120":16111.75},{"date":"2025-07-02","open":16595,"high":16962,"low":16416,"close":16491,"volume":13850,"rsi_14":57.58,"sma_20":17137.0,"sma_60":16167.33,"sma_120":16115.08},{"date":"2025-07-03","open":16538,"high":17056,"low":16491,"close":16774,"volume":16823,"rsi_14":62.67,"sma_20":17220.0,"sma_60":16204.17,"sma_120":16124.75},{"date":"2025-07-04","open":16774,"high":16774,"low":16274,"close":16434,"volume":9143,"rsi_14":62.17,"sma_20":17295.5,"sma_60":16234.0,"sma_120":16126.0},{"date":"2025-07-07","open":16434,"high":16566,"low":16227,"close":16387,"volume":2220,"rsi_14":57.83,"sma_20":17379.0,"sma_60":16269.33,"sma_120":16127.0},{"date":"2025-07-08","open":16387,"high":16557,"low":16218,"close":16378,"volume":6310,"rsi_14":56.3,"sma_20":17459.5,"sma_60":16302.83,"sma_120":16128.75},{"date":"2025-07-09","open":16566,"high":16962,"low":16331,"close":16859,"volume":21759,"rsi_14":54.98,"sma_20":17510.5,"sma_60":16350.33,"sma_120":16138.25},{"date":"2025-07-10","open":16962,"high":17151,"low":16519,"close":16745,"volume":14196,"rsi_14":54.49,"sma_20":17551.0,"sma_60":16387.5,"sma_120":16153.75},{"date":"2025-07-11","open":16811,"high":17358,"low":16632,"close":17283,"volume":17184,"rsi_14":61.03,"sma_20":17625.5,"sma_60":16430.17,"sma_120":16174.92},{"date":"2025-07-14","open":17273,"high":17273,"low":16745,"close":17047,"volume":12210,"rsi_14":57.63,"sma_20":17704.0,"sma_60":16471.17,"sma_120":16198.58},{"date":"2025-07-15","open":17226,"high":17226,"low":16745,"close":17160,"volume":5786,"rsi_14":46.15,"sma_20":17772.5,"sma_60":16513.0,"sma_120":16222.0},{"date":"2025-07-16","open":17160,"high":17160,"low":16821,"close":17085,"volume":6263,"rsi_14":45.05,"sma_20":17831.5,"sma_60":16551.33,"sma_120":16242.08},{"date":"2025-07-17","open":17085,"high":17151,"low":16830,"close":17085,"volume":11669,"rsi_14":47.62,"sma_20":17860.0,"sma_60":16593.17,"sma_120":16261.42},{"date":"2025-07-18","open":16972,"high":17235,"low":16755,"close":17226,"volume":8672,"rsi_14":57.49,"sma_20":17900.5,"sma_60":16636.83,"sma_120":16281.25},{"date":"2025-07-21","open":17264,"high":17358,"low":16783,"close":17009,"volume":13604,"rsi_14":56.51,"sma_20":17929.0,"sma_60":16677.0,"sma_120":16299.33},{"date":"2025-07-22","open":16962,"high":16972,"low":16698,"close":16934,"volume":10404,"rsi_14":58.3,"sma_20":17954.5,"sma_60":16714.83,"sma_120":16316.92},{"date":"2025-07-23","open":16915,"high":16915,"low":16604,"close":16755,"volume":16690,"rsi_14":49.63,"sma_20":17920.5,"sma_60":16748.0,"sma_120":16332.92},{"date":"2025-07-24","open":16614,"high":16925,"low":16529,"close":16764,"volume":8568,"rsi_14":57.38,"sma_20":17887.0,"sma_60":16781.33,"sma_120":16348.5},{"date":"2025-07-25","open":16859,"high":16859,"low":16519,"close":16717,"volume":3276,"rsi_14":57.38,"sma_20":17860.0,"sma_60":16812.0,"sma_120":16363.83},{"date":"2025-07-28","open":16717,"high":16717,"low":16444,"close":16614,"volume":6071,"rsi_14":55.06,"sma_20":17849.0,"sma_60":16841.33,"sma_120":16378.33},{"date":"2025-07-29","open":16604,"high":16689,"low":16359,"close":16585,"volume":7311,"rsi_14":42.71,"sma_20":17845.5,"sma_60":16871.67,"sma_120":16394.17},{"date":"2025-07-30","open":16632,"high":17339,"low":16416,"close":17160,"volume":28380,"rsi_14":58.87,"sma_20":17881.0,"sma_60":16912.33,"sma_120":16414.75},{"date":"2025-07-31","open":16990,"high":17094,"low":16840,"close":16953,"volume":12900,"rsi_14":41.78,"sma_20":17890.5,"sma_60":16952.5,"sma_120":16429.08},{"date":"2025-08-01","open":16953,"high":16953,"low":16208,"close":16764,"volume":8804,"rsi_14":42.79,"sma_20":17908.0,"sma_60":16990.5,"sma_120":16440.83},{"date":"2025-08-04","open":16764,"high":16764,"low":16359,"close":16755,"volume":10900,"rsi_14":39.09,"sma_20":17927.5,"sma_60":17028.5,"sma_120":16452.92},{"date":"2025-08-05","open":16774,"high":18376,"low":16434,"close":17839,"volume":86102,"rsi_14":63.16,"sma_20":18005.0,"sma_60":17084.67,"sma_120":16477.92},{"date":"2025-08-06","open":17839,"high":17952,"low":17433,"close":17876,"volume":17627,"rsi_14":63.64,"sma_20":18059.0,"sma_60":17145.5,"sma_120":16502.75},{"date":"2025-08-07","open":17876,"high":17933,"low":17612,"close":17726,"volume":6970,"rsi_14":58.58,"sma_20":18111.0,"sma_60":17199.0,"sma_120":16526.0},{"date":"2025-08-08","open":17905,"high":17989,"low":17641,"close":17886,"volume":7299,"rsi_14":65.35,"sma_20":18143.0,"sma_60":17254.33,"sma_120":16549.0},{"date":"2025-08-11","open":17886,"high":17971,"low":17735,"close":17905,"volume":5470,"rsi_14":67.34,"sma_20":18188.5,"sma_60":17310.17,"sma_120":16571.83},{"date":"2025-08-12","open":17905,"high":18432,"low":17905,"close":18225,"volume":16215,"rsi_14":75.0,"sma_20":18245.0,"sma_60":17370.17,"sma_120":16597.83},{"date":"2025-08-13","open":18112,"high":18461,"low":18027,"close":18178,"volume":7078,"rsi_14":73.73,"sma_20":18303.0,"sma_60":17429.67,"sma_120":16623.17},{"date":"2025-08-14","open":18178,"high":18451,"low":18131,"close":18395,"volume":7291,"rsi_14":76.65,"sma_20":18372.5,"sma_60":17498.33,"sma_120":16651.25},{"date":"2025-08-18","open":18395,"high":18790,"low":18281,"close":18404,"volume":19185,"rsi_14":79.32,"sma_20":18435.0,"sma_60":17564.67,"sma_120":16678.83},{"date":"2025-08-19","open":18390,"high":18690,"low":18100,"close":18470,"volume":13210,"rsi_14":60.19,"sma_20":18456.0,"sma_60":17612.5,"sma_120":16697.58},{"date":"2025-08-20","open":18420,"high":18420,"low":17780,"close":18320,"volume":9049,"rsi_14":51.44,"sma_20":18473.5,"sma_60":17658.33,"sma_120":16714.83},{"date":"2025-08-21","open":18600,"high":18800,"low":18230,"close":18550,"volume":3132,"rsi_14":57.33,"sma_20":18512.0,"sma_60":17701.83,"sma_120":16733.75},{"date":"2025-08-22","open":18530,"high":18530,"low":17770,"close":17820,"volume":10274,"rsi_14":50.34,"sma_20":18513.5,"sma_60":17730.5,"sma_120":16746.33},{"date":"2025-08-25","open":17820,"high":17910,"low":17770,"close":17880,"volume":1342,"rsi_14":51.14,"sma_20":18520.5,"sma_60":17760.0,"sma_120":16759.17},{"date":"2025-08-26","open":17860,"high":18000,"low":17480,"close":17970,"volume":8871,"rsi_14":35.63,"sma_20":18537.5,"sma_60":17793.17,"sma_120":16774.5},{"date":"2025-08-27","open":17970,"high":18000,"low":17610,"close":17890,"volume":3855,"rsi_14":34.02,"sma_20":18552.0,"sma_60":17822.33,"sma_120":16789.0},{"date":"2025-08-28","open":17890,"high":17900,"low":17600,"close":17900,"volume":4216,"rsi_14":35.91,"sma_20":18536.5,"sma_60":17851.5,"sma_120":16802.75},{"date":"2025-08-29","open":18500,"high":18500,"low":17620,"close":18140,"volume":10014,"rsi_14":37.27,"sma_20":18544.0,"sma_60":17884.83,"sma_120":16818.67},{"date":"2025-09-01","open":18000,"high":18140,"low":17730,"close":18130,"volume":3551,"rsi_14":36.78,"sma_20":18561.0,"sma_60":17921.5,"sma_120":16834.75},{"date":"2025-09-02","open":18130,"high":18250,"low":17900,"close":18120,"volume":5500,"rsi_14":29.39,"sma_20":18578.0,"sma_60":17961.5,"sma_120":16851.92},{"date":"2025-09-03","open":18080,"high":18300,"low":17880,"close":18300,"volume":4592,"rsi_14":33.98,"sma_20":18546.5,"sma_60":18003.67,"sma_120":16870.92},{"date":"2025-09-04","open":18300,"high":18370,"low":18080,"close":18370,"volume":3901,"rsi_14":30.38,"sma_20":18516.5,"sma_60":18028.67,"sma_120":16889.58},{"date":"2025-09-05","open":18370,"high":18650,"low":18160,"close":18570,"volume":13766,"rsi_14":34.62,"sma_20":18504.5,"sma_60":18055.5,"sma_120":16911.0},{"date":"2025-09-08","open":18570,"high":18640,"low":18330,"close":18560,"volume":6792,"rsi_14":52.17,"sma_20":18483.5,"sma_60":18084.0,"sma_120":16932.33},{"date":"2025-09-09","open":18520,"high":18940,"low":18400,"close":18920,"volume":7460,"rsi_14":63.16,"sma_20":18479.5,"sma_60":18124.0,"sma_120":16956.67},{"date":"2025-09-10","open":18920,"high":18920,"low":18670,"close":18810,"volume":8118,"rsi_14":56.02,"sma_20":18453.0,"sma_60":18156.83,"sma_120":16981.5},{"date":"2025-09-11","open":19000,"high":19000,"low":18650,"close":18750,"volume":4542,"rsi_14":81.21,"sma_20":18426.0,"sma_60":18186.83,"sma_120":17004.83},{"date":"2025-09-12","open":18990,"high":18990,"low":18610,"close":18740,"volume":8541,"rsi_14":79.86,"sma_20":18387.0,"sma_60":18206.5,"sma_120":17028.83},{"date":"2025-09-15","open":18740,"high":18900,"low":18610,"close":18810,"volume":9981,"rsi_14":79.58,"sma_20":18351.0,"sma_60":18228.83,"sma_120":17053.75},{"date":"2025-09-16","open":18840,"high":18860,"low":18710,"close":18840,"volume":3225,"rsi_14":84.67,"sma_20":18369.5,"sma_60":18251.5,"sma_120":17079.5},{"date":"2025-09-17","open":18700,"high":18950,"low":18620,"close":18860,"volume":5638,"rsi_14":84.78,"sma_20":18396.5,"sma_60":18274.83,"sma_120":17104.58},{"date":"2025-09-18","open":18910,"high":18950,"low":18680,"close":18850,"volume":5446,"rsi_14":80.17,"sma_20":18411.0,"sma_60":18281.17,"sma_120":17129.0},{"date":"2025-09-19","open":18840,"high":18920,"low":18750,"close":18830,"volume":3484,"rsi_14":80.17,"sma_20":18461.5,"sma_60":18287.33,"sma_120":17154.25},{"date":"2025-09-22","open":18800,"high":19370,"low":18740,"close":19300,"volume":13205,"rsi_14":86.42,"sma_20":18532.5,"sma_60":18304.33,"sma_120":17185.08},{"date":"2025-09-23","open":19300,"high":19370,"low":19100,"close":19270,"volume":11855,"rsi_14":82.99,"sma_20":18597.5,"sma_60":18328.0,"sma_120":17215.83},{"date":"2025-09-24","open":19290,"high":19290,"low":19010,"close":19180,"volume":10325,"rsi_14":77.18,"sma_20":18662.0,"sma_60":18353.17,"sma_120":17244.83},{"date":"2025-09-25","open":19290,"high":19290,"low":19010,"close":19150,"volume":6856,"rsi_14":71.97,"sma_20":18724.5,"sma_60":18380.67,"sma_120":17274.0},{"date":"2025-09-26","open":19200,"high":19200,"low":18790,"close":19040,"volume":12866,"rsi_14":66.9,"sma_20":18769.5,"sma_60":18401.33,"sma_120":17302.75},{"date":"2025-09-29","open":19480,"high":19480,"low":18990,"close":19420,"volume":14457,"rsi_14":67.36,"sma_20":18834.0,"sma_60":18434.33,"sma_120":17334.17},{"date":"2025-09-30","open":19410,"high":19450,"low":19260,"close":19420,"volume":6652,"rsi_14":72.93,"sma_20":18899.0,"sma_60":18468.17,"sma_120":17368.75},{"date":"2025-10-01","open":19500,"high":19500,"low":19060,"close":19200,"volume":14575,"rsi_14":65.1,"sma_20":18944.0,"sma_60":18498.5,"sma_120":17400.67},{"date":"2025-10-02","open":19300,"high":19480,"low":19120,"close":19380,"volume":12757,"rsi_14":69.28,"sma_20":18994.5,"sma_60":18523.33,"sma_120":17436.83},{"date":"2025-10-10","open":19380,"high":19600,"low":19070,"close":19340,"volume":17964,"rsi_14":66.26,"sma_20":19033.0,"sma_60":18549.5,"sma_120":17468.5},{"date":"2025-10-13","open":19340,"high":19450,"low":18950,"close":19330,"volume":7567,"rsi_14":65.22,"sma_20":19071.5,"sma_60":18566.0,"sma_120":17498.08},{"date":"2025-10-14","open":19500,"high":19500,"low":19150,"close":19280,"volume":17452,"rsi_14":62.8,"sma_20":19089.5,"sma_60":18585.83,"sma_120":17528.5},{"date":"2025-10-15","open":19260,"high":19400,"low":19180,"close":19270,"volume":9897,"rsi_14":63.19,"sma_20":19112.5,"sma_60":18603.5,"sma_120":17558.25},{"date":"2025-10-16","open":19270,"high":19350,"low":19010,"close":19260,"volume":16104,"rsi_14":63.19,"sma_20":19138.0,"sma_60":18622.33,"sma_120":17586.83},{"date":"2025-10-17","open":19260,"high":19260,"low":18670,"close":18890,"volume":19758,"rsi_14":36.6,"sma_20":19145.5,"sma_60":18635.0,"sma_120":17614.08},{"date":"2025-10-20","open":18900,"high":19280,"low":18700,"close":19220,"volume":32926,"rsi_14":48.63,"sma_20":19166.0,"sma_60":18650.67,"sma_120":17643.75},{"date":"2025-10-21","open":19300,"high":20300,"low":19110,"close":19300,"volume":19592,"rsi_14":53.3,"sma_20":19189.0,"sma_60":18671.5,"sma_120":17674.25},{"date":"2025-10-22","open":19220,"high":19830,"low":19090,"close":19660,"volume":29234,"rsi_14":61.86,"sma_20":19229.0,"sma_60":18699.67,"sma_120":17707.25},{"date":"2025-10-23","open":19640,"high":19640,"low":19300,"close":19460,"volume":9878,"rsi_14":59.38,"sma_20":19260.0,"sma_60":18727.67,"sma_120":17737.83},{"date":"2025-10-24","open":19460,"high":19790,"low":19330,"close":19560,"volume":12035,"rsi_14":53.57,"sma_20":19296.5,"sma_60":18757.17,"sma_120":17769.25},{"date":"2025-10-27","open":19560,"high":19790,"low":19310,"close":19400,"volume":16185,"rsi_14":49.53,"sma_20":19301.5,"sma_60":18784.83,"sma_120":17798.42},{"date":"2025-10-28","open":19490,"high":19500,"low":19200,"close":19430,"volume":12485,"rsi_14":55.96,"sma_20":19309.5,"sma_60":18814.83,"sma_120":17828.08},{"date":"2025-10-29","open":19430,"high":19450,"low":19250,"close":19380,"volume":14063,"rsi_14":50.0,"sma_20":19319.5,"sma_60":18844.5,"sma_120":17858.08},{"date":"2025-10-30","open":19500,"high":19500,"low":19200,"close":19370,"volume":8230,"rsi_14":50.85,"sma_20":19330.5,"sma_60":18863.83,"sma_120":17888.08},{"date":"2025-10-31","open":19450,"high":19990,"low":19310,"close":19880,"volume":29134,"rsi_14":62.11,"sma_20":19372.5,"sma_60":18895.33,"sma_120":17923.92},{"date":"2025-11-03","open":19850,"high":19900,"low":19610,"close":19870,"volume":28350,"rsi_14":63.23,"sma_20":19395.0,"sma_60":18930.0,"sma_120":17960.25},{"date":"2025-11-04","open":19870,"high":20000,"low":19680,"close":19880,"volume":27451,"rsi_14":63.68,"sma_20":19418.0,"sma_60":18965.0,"sma_120":17996.75},{"date":"2025-11-05","open":19900,"high":21500,"low":19270,"close":21100,"volume":67971,"rsi_14":76.74,"sma_20":19513.0,"sma_60":19001.17,"sma_120":18042.92},{"date":"2025-11-06","open":21100,"high":21850,"low":20900,"close":21700,"volume":26375,"rsi_14":88.28,"sma_20":19629.0,"sma_60":19046.67,"sma_120":18096.08},{"date":"2025-11-07","open":21700,"high":21750,"low":21150,"close":21700,"volume":25877,"rsi_14":87.13,"sma_20":19747.0,"sma_60":19094.83,"sma_120":18146.92},{"date":"2025-11-10","open":21550,"high":21950,"low":21450,"close":21700,"volume":16022,"rsi_14":86.81,"sma_20":19865.5,"sma_60":19140.17,"sma_120":18197.25},{"date":"2025-11-11","open":21850,"high":22100,"low":21400,"close":21700,"volume":30058,"rsi_14":85.17,"sma_20":19986.5,"sma_60":19185.17,"sma_120":18247.67},{"date":"2025-11-12","open":21700,"high":22200,"low":21550,"close":21950,"volume":23853,"rsi_14":92.2,"sma_20":20120.5,"sma_60":19228.67,"sma_120":18299.42},{"date":"2025-11-13","open":21950,"high":22150,"low":21700,"close":21900,"volume":12371,"rsi_14":90.34,"sma_20":20252.5,"sma_60":19272.17,"sma_120":18350.92},{"date":"2025-11-14","open":21800,"high":21850,"low":21500,"close":21800,"volume":14166,"rsi_14":92.25,"sma_20":20398.0,"sma_60":19310.17,"sma_120":18404.25},{"date":"2025-11-17","open":21950,"high":22400,"low":21600,"close":22350,"volume":12865,"rsi_14":93.45,"sma_20":20554.5,"sma_60":19357.17,"sma_120":18460.92},{"date":"2025-11-18","open":22200,"high":22350,"low":21700,"close":22100,"volume":24198,"rsi_14":88.2,"sma_20":20694.5,"sma_60":19417.67,"sma_120":18515.08},{"date":"2025-11-19","open":22100,"high":22500,"low":21800,"close":22400,"volume":27566,"rsi_14":89.35,"sma_20":20831.5,"sma_60":19485.67,"sma_120":18572.0},{"date":"2025-11-20","open":22400,"high":23700,"low":22300,"close":23250,"volume":29199,"rsi_14":90.21,"sma_20":21021.0,"sma_60":19564.0,"sma_120":18632.92},{"date":"2025-11-21","open":23000,"high":23100,"low":21600,"close":22900,"volume":31221,"rsi_14":83.44,"sma_20":21188.0,"sma_60":19648.67,"sma_120":18689.58},{"date":"2025-11-24","open":22850,"high":22850,"low":21650,"close":21650,"volume":13148,"rsi_14":65.34,"sma_20":21300.5,"sma_60":19711.5,"sma_120":18735.75},{"date":"2025-11-25","open":21700,"high":21850,"low":21200,"close":21650,"volume":7889,"rsi_14":56.04,"sma_20":21411.5,"sma_60":19772.83,"sma_120":18783.0},{"date":"2025-11-26","open":21650,"high":22200,"low":21600,"close":21950,"volume":7524,"rsi_14":52.94,"sma_20":21540.0,"sma_60":19840.5,"sma_120":18831.42},{"date":"2025-11-27","open":21800,"high":22050,"low":20700,"close":20800,"volume":9188,"rsi_14":41.67,"sma_20":21611.5,"sma_60":19888.83,"sma_120":18870.17},{"date":"2025-11-28","open":20800,"high":20950,"low":20300,"close":20800,"volume":8089,"rsi_14":41.67,"sma_20":21657.5,"sma_60":19933.17,"sma_120":18909.0},{"date":"2025-12-01","open":20800,"high":21050,"low":20400,"close":21000,"volume":8897,"rsi_14":43.75,"sma_20":21714.0,"sma_60":19981.0,"sma_120":18951.25},{"date":"2025-12-02","open":20900,"high":21250,"low":20700,"close":21200,"volume":4641,"rsi_14":43.24,"sma_20":21780.0,"sma_60":20032.33,"sma_120":18996.92},{"date":"2025-12-03","open":21200,"high":21200,"low":20850,"close":21000,"volume":6666,"rsi_14":42.11,"sma_20":21775.0,"sma_60":20077.33,"sma_120":19040.5},{"date":"2025-12-04","open":20800,"high":21000,"low":19800,"close":19800,"volume":13110,"rsi_14":35.29,"sma_20":21680.0,"sma_60":20101.17,"sma_120":19064.92},{"date":"2025-12-05","open":20000,"high":21000,"low":19500,"close":20600,"volume":6704,"rsi_14":37.59,"sma_20":21625.0,"sma_60":20135.0,"sma_120":19095.25},{"date":"2025-12-08","open":20600,"high":20600,"low":19800,"close":19940,"volume":2910,"rsi_14":35.52,"sma_20":21537.0,"sma_60":20158.0,"sma_120":19121.0},{"date":"2025-12-09","open":20000,"high":20000,"low":19610,"close":19940,"volume":2234,"rsi_14":32.82,"sma_20":21449.0,"sma_60":20175.0,"sma_120":19149.5},{"date":"2025-12-10","open":19940,"high":20200,"low":19770,"close":20050,"volume":975,"rsi_14":25.08,"sma_20":21354.0,"sma_60":20195.67,"sma_120":19176.25},{"date":"2025-12-11","open":20200,"high":20200,"low":19700,"close":20150,"volume":2753,"rsi_14":27.71,"sma_20":21266.5,"sma_60":20219.0,"sma_120":19202.92},{"date":"2025-12-12","open":20150,"high":20150,"low":19890,"close":20100,"volume":877,"rsi_14":34.41,"sma_20":21181.5,"sma_60":20241.67,"sma_120":19224.08},{"date":"2025-12-15","open":20100,"high":20100,"low":19480,"close":19550,"volume":2342,"rsi_14":30.98,"sma_20":21041.5,"sma_60":20254.0,"sma_120":19241.42},{"date":"2025-12-16","open":19550,"high":19730,"low":19000,"close":19240,"volume":3679,"rsi_14":25.5,"sma_20":20898.5,"sma_60":20260.67,"sma_120":19256.08},{"date":"2025-12-17","open":19230,"high":19450,"low":19060,"close":19450,"volume":8197,"rsi_14":35.29,"sma_20":20751.0,"sma_60":20270.5,"sma_120":19272.67},{"date":"2025-12-18","open":19270,"high":19450,"low":19100,"close":19400,"volume":1092,"rsi_14":34.91,"sma_20":20558.5,"sma_60":20279.83,"sma_120":19280.5},{"date":"2025-12-19","open":19490,"high":19490,"low":19050,"close":19450,"volume":3233,"rsi_14":32.74,"sma_20":20386.0,"sma_60":20290.17,"sma_120":19288.75},{"date":"2025-12-22","open":19530,"high":20100,"low":19310,"close":19900,"volume":4885,"rsi_14":36.29,"sma_20":20298.5,"sma_60":20300.17,"sma_120":19302.25},{"date":"2025-12-23","open":20200,"high":20300,"low":19620,"close":19620,"volume":2789,"rsi_14":35.68,"sma_20":20197.0,"sma_60":20306.0,"sma_120":19317.0},{"date":"2025-12-24","open":19600,"high":19870,"low":19600,"close":19740,"volume":1544,"rsi_14":49.2,"sma_20":20086.5,"sma_60":20315.33,"sma_120":19334.25},{"date":"2025-12-26","open":19900,"high":20300,"low":19640,"close":20150,"volume":8523,"rsi_14":43.28,"sma_20":20054.0,"sma_60":20332.0,"sma_120":19356.33},{"date":"2025-12-29","open":19950,"high":20150,"low":19860,"close":20000,"volume":10331,"rsi_14":51.06,"sma_20":20014.0,"sma_60":20348.0,"sma_120":19374.67},{"date":"2025-12-30","open":20050,"high":20050,"low":19650,"close":19980,"volume":6104,"rsi_14":50.7,"sma_20":19963.0,"sma_60":20357.33,"sma_120":19395.83},{"date":"2026-01-02","open":19980,"high":20550,"low":19800,"close":20550,"volume":12019,"rsi_14":57.53,"sma_20":19930.5,"sma_60":20376.17,"sma_120":19422.17},{"date":"2026-01-05","open":20550,"high":20550,"low":20050,"close":20450,"volume":15765,"rsi_14":54.52,"sma_20":19903.0,"sma_60":20397.0,"sma_120":19447.75},{"date":"2026-01-06","open":20450,"high":20650,"low":20150,"close":20650,"volume":6282,"rsi_14":57.93,"sma_20":19945.5,"sma_60":20418.17,"sma_120":19470.75},{"date":"2026-01-07","open":20500,"high":20650,"low":20200,"close":20600,"volume":5057,"rsi_14":67.68,"sma_20":19945.5,"sma_60":20439.17,"sma_120":19494.33},{"date":"2026-01-08","open":20600,"high":20700,"low":20250,"close":20700,"volume":7164,"rsi_14":76.45,"sma_20":19983.5,"sma_60":20462.0,"sma_120":19514.0},{"date":"2026-01-09","open":20700,"high":20750,"low":20250,"close":20650,"volume":5012,"rsi_14":73.08,"sma_20":20019.0,"sma_60":20484.83,"sma_120":19535.33},{"date":"2026-01-12","open":20550,"high":21200,"low":20500,"close":20950,"volume":12345,"rsi_14":77.19,"sma_20":20064.0,"sma_60":20512.83,"sma_120":19558.17},{"date":"2026-01-13","open":21150,"high":21250,"low":19830,"close":19900,"volume":23506,"rsi_14":55.84,"sma_20":20051.5,"sma_60":20523.5,"sma_120":19572.92},{"date":"2026-01-14","open":19900,"high":20100,"low":19550,"close":20100,"volume":6043,"rsi_14":52.78,"sma_20":20051.5,"sma_60":20543.67,"sma_120":19589.33},{"date":"2026-01-15","open":19920,"high":20150,"low":19920,"close":20100,"volume":3549,"rsi_14":57.23,"sma_20":20079.0,"sma_60":20558.33,"sma_120":19604.5},{"date":"2026-01-16","open":19950,"high":20400,"low":19910,"close":20400,"volume":6159,"rsi_14":54.05,"sma_20":20184.5,"sma_60":20589.0,"sma_120":19624.08},{"date":"2026-01-19","open":20200,"high":20600,"low":19950,"close":20600,"volume":9067,"rsi_14":59.55,"sma_20":20244.5,"sma_60":20608.0,"sma_120":19646.0},{"date":"2026-01-20","open":20700,"high":21000,"low":20250,"close":20900,"volume":14350,"rsi_14":63.45,"sma_20":20317.0,"sma_60":20630.33,"sma_120":19672.0},{"date":"2026-01-21","open":20700,"high":21400,"low":20600,"close":21400,"volume":18304,"rsi_14":62.69,"sma_20":20392.0,"sma_60":20663.67,"sma_120":19702.08},{"date":"2026-01-22","open":21600,"high":21900,"low":21000,"close":21650,"volume":26613,"rsi_14":67.14,"sma_20":20493.5,"sma_60":20700.67,"sma_120":19734.67},{"date":"2026-01-23","open":21500,"high":22500,"low":21300,"close":22450,"volume":41528,"rsi_14":71.95,"sma_20":20629.0,"sma_60":20751.83,"sma_120":19774.83},{"date":"2026-01-26","open":22400,"high":22400,"low":21850,"close":22150,"volume":10614,"rsi_14":67.82,"sma_20":20729.0,"sma_60":20798.17,"sma_120":19812.75},{"date":"2026-01-27","open":22000,"high":22050,"low":20900,"close":21700,"volume":29531,"rsi_14":60.64,"sma_20":20814.0,"sma_60":20828.5,"sma_120":19841.83},{"date":"2026-01-28","open":22000,"high":22000,"low":21200,"close":21950,"volume":19689,"rsi_14":63.27,"sma_20":20912.5,"sma_60":20863.17,"sma_120":19874.83},{"date":"2026-01-29","open":21950,"high":21950,"low":21350,"close":21750,"volume":8288,"rsi_14":58.33,"sma_20":20972.5,"sma_60":20894.33,"sma_120":19907.83},{"date":"2026-01-30","open":21750,"high":21750,"low":21150,"close":21550,"volume":20665,"rsi_14":70.89,"sma_20":21027.5,"sma_60":20901.83,"sma_120":19939.25},{"date":"2026-02-02","open":21100,"high":21400,"low":20700,"close":21200,"volume":9855,"rsi_14":63.41,"sma_20":21055.0,"sma_60":20893.5,"sma_120":19958.17},{"date":"2026-02-03","open":21250,"high":21850,"low":21150,"close":21850,"volume":10374,"rsi_14":68.42,"sma_20":21117.5,"sma_60":20896.0,"sma_120":19982.17},{"date":"2026-02-04","open":21700,"high":22550,"low":21350,"close":22500,"volume":19883,"rsi_14":70.59,"sma_20":21207.5,"sma_60":20931.0,"sma_120":20012.92},{"date":"2026-02-05","open":22500,"high":22500,"low":21550,"close":21800,"volume":10291,"rsi_14":62.07,"sma_20":21265.0,"sma_60":20932.67,"sma_120":20036.42},{"date":"2026-02-06","open":21450,"high":21800,"low":20550,"close":21800,"volume":18050,"rsi_14":60.71,"sma_20":21307.5,"sma_60":20934.33,"sma_120":20059.75},{"date":"2026-02-09","open":21800,"high":21950,"low":21500,"close":21900,"volume":13688,"rsi_14":59.26,"sma_20":21407.5,"sma_60":20933.5,"sma_120":20081.08},{"date":"2026-02-10","open":21800,"high":22150,"low":21700,"close":22050,"volume":10776,"rsi_14":56.44,"sma_20":21505.0,"sma_60":20936.0,"sma_120":20104.08},{"date":"2026-02-11","open":21900,"high":23100,"low":21700,"close":22950,"volume":34161,"rsi_14":61.4,"sma_20":21647.5,"sma_60":20955.17,"sma_120":20132.67},{"date":"2026-02-12","open":23000,"high":23300,"low":22650,"close":23000,"volume":22721,"rsi_14":55.56,"sma_20":21777.5,"sma_60":20966.0,"sma_120":20161.58},{"date":"2026-02-13","open":22950,"high":22950,"low":21000,"close":21050,"volume":41865,"rsi_14":41.67,"sma_20":21810.0,"sma_60":20948.5,"sma_120":20183.08},{"date":"2026-02-19","open":21600,"high":22150,"low":21200,"close":21700,"volume":28392,"rsi_14":50.0,"sma_20":21865.0,"sma_60":20936.83,"sma_120":20211.25},{"date":"2026-02-20","open":21700,"high":22150,"low":21250,"close":22050,"volume":18345,"rsi_14":50.72,"sma_20":21922.5,"sma_60":20916.83,"sma_120":20240.42},{"date":"2026-02-23","open":22450,"high":22450,"low":21700,"close":21800,"volume":14266,"rsi_14":50.36,"sma_20":21942.5,"sma_60":20898.5,"sma_120":20273.58},{"date":"2026-02-24","open":21800,"high":22100,"low":21300,"close":21750,"volume":15131,"rsi_14":51.47,"sma_20":21947.5,"sma_60":20900.17,"sma_120":20305.83},{"date":"2026-02-25","open":22000,"high":22300,"low":21600,"close":21950,"volume":21176,"rsi_14":55.64,"sma_20":21922.5,"sma_60":20905.17,"sma_120":20339.0},{"date":"2026-02-26","open":21950,"high":22500,"low":21450,"close":22300,"volume":44403,"rsi_14":53.54,"sma_20":21942.5,"sma_60":21183.5,"sma_120":20942.25},{"date":"2026-02-27","open":22250,"high":22250,"low":21300,"close":21800,"volume":19133,"rsi_14":44.35,"sma_20":21935.0,"sma_60":20927.67,"sma_120":20408.25},{"date":"2026-03-03","open":21300,"high":22050,"low":21200,"close":21350,"volume":35633,"rsi_14":46.22,"sma_20":21905.0,"sma_60":20936.83,"sma_120":20435.0},{"date":"2026-03-04","open":21400,"high":21400,"low":19450,"close":20150,"volume":47764,"rsi_14":38.46,"sma_20":21825.0,"sma_60":20922.67,"sma_120":20451.83},{"date":"2026-03-05","open":20300,"high":21200,"low":20300,"close":20750,"volume":32896,"rsi_14":42.48,"sma_20":21785.0,"sma_60":20915.17,"sma_120":20473.75},{"date":"2026-03-06","open":20750,"high":20850,"low":19700,"close":19920,"volume":11707,"rsi_14":37.21,"sma_20":21721.0,"sma_60":20897.17,"sma_120":20487.25},{"date":"2026-03-09","open":19400,"high":19420,"low":18290,"close":18840,"volume":7483,"rsi_14":25.85,"sma_20":21570.5,"sma_60":20881.17,"sma_120":20491.17},{"date":"2026-03-10","open":18800,"high":20600,"low":18800,"close":19560,"volume":7790,"rsi_14":31.26,"sma_20":21423.5,"sma_60":20863.83,"sma_120":20499.42},{"date":"2026-03-11","open":19560,"high":19970,"low":19200,"close":19670,"volume":5783,"rsi_14":40.6,"sma_20":21317.0,"sma_60":20859.33,"sma_120":20508.67},{"date":"2026-03-12","open":19620,"high":19980,"low":19080,"close":19080,"volume":5797,"rsi_14":32.01,"sma_20":21181.0,"sma_60":20845.0,"sma_120":20510.0},{"date":"2026-03-13","open":19080,"high":19430,"low":18790,"close":19410,"volume":3648,"rsi_14":31.82,"sma_20":21056.5,"sma_60":20834.33,"sma_120":20515.0},{"date":"2026-03-16","open":19490,"high":19490,"low":19100,"close":19290,"volume":1472,"rsi_14":32.4,"sma_20":20918.5,"sma_60":21106.17,"sma_120":20709.08},{"date":"2026-03-17","open":19290,"high":19940,"low":19080,"close":19390,"volume":7545,"rsi_14":33.57,"sma_20":20740.5,"sma_60":20808.17,"sma_120":20524.92},{"date":"2026-03-18","open":19260,"high":19420,"low":18900,"close":18900,"volume":6378,"rsi_14":29.59,"sma_20":20535.5,"sma_60":20797.33,"sma_120":20525.67},{"date":"2026-03-19","open":18800,"high":19080,"low":18550,"close":18850,"volume":7457,"rsi_14":25.94,"sma_20":20425.5,"sma_60":20790.83,"sma_120":20525.75},{"date":"2026-03-20","open":18850,"high":18960,"low":18530,"close":18680,"volume":1671,"rsi_14":27.19,"sma_20":20274.5,"sma_60":20778.0,"sma_120":20524.25},{"date":"2026-03-23","open":18650,"high":18650,"low":17470,"close":17470,"volume":11034,"rsi_14":24.47,"sma_20":20045.5,"sma_60":20745.83,"sma_120":20512.83},{"date":"2026-03-24","open":17650,"high":17910,"low":17040,"close":17650,"volume":11362,"rsi_14":31.0,"sma_20":19838.0,"sma_60":20715.83,"sma_120":20503.0},{"date":"2026-03-25","open":17870,"high":18250,"low":17480,"close":18160,"volume":2215,"rsi_14":30.05,"sma_20":19658.5,"sma_60":20686.83,"sma_120":20493.5},{"date":"2026-03-26","open":18100,"high":18100,"low":17610,"close":17800,"volume":3185,"rsi_14":32.39,"sma_20":19451.0,"sma_60":20656.5,"sma_120":20481.25},{"date":"2026-03-27","open":17630,"high":18300,"low":17470,"close":18070,"volume":1504,"rsi_14":42.61,"sma_20":19239.5,"sma_60":20628.67,"sma_120":20472.0},{"date":"2026-03-30","open":17020,"high":17910,"low":17020,"close":17730,"volume":3676,"rsi_14":31.06,"sma_20":19036.0,"sma_60":20588.33,"sma_120":20460.17},{"date":"2026-03-31","open":17730,"high":17810,"low":17200,"close":17740,"volume":1971,"rsi_14":29.6,"sma_20":18855.5,"sma_60":20550.67,"sma_120":20449.33},{"date":"2026-04-01","open":17658,"high":17787,"low":17201,"close":17320,"volume":7818,"rsi_14":31.46,"sma_20":18719.5,"sma_60":20508.17,"sma_120":20432.75},{"date":"2026-04-02","open":17490,"high":17490,"low":16520,"close":16520,"volume":5196,"rsi_14":21.27,"sma_20":18508.0,"sma_60":20441.0,"sma_120":20408.58},{"date":"2026-04-03","open":16850,"high":17640,"low":16760,"close":17570,"volume":5504,"rsi_14":35.57,"sma_20":18390.5,"sma_60":20393.0,"sma_120":20395.0},{"date":"2026-04-06","open":17280,"high":17700,"low":17210,"close":17660,"volume":1766,"rsi_14":35.46,"sma_20":18331.5,"sma_60":20343.17,"sma_120":20380.67},{"date":"2026-04-07","open":17680,"high":17680,"low":17020,"close":17150,"volume":1767,"rsi_14":35.34,"sma_20":18211.0,"sma_60":20285.67,"sma_120":20362.42},{"date":"2026-04-08","open":17460,"high":17680,"low":17000,"close":17570,"volume":3465,"rsi_14":39.91,"sma_20":18106.0,"sma_60":20233.5,"sma_120":20347.75},{"date":"2026-04-09","open":17320,"high":17570,"low":17200,"close":17410,"volume":413,"rsi_14":39.97,"sma_20":18022.5,"sma_60":20179.5,"sma_120":20332.17},{"date":"2026-04-10","open":17250,"high":18010,"low":17250,"close":17930,"volume":3277,"rsi_14":54.08,"sma_20":17948.5,"sma_60":20129.17,"sma_120":20321.0},{"date":"2026-04-13","open":17310,"high":17890,"low":17110,"close":17690,"volume":2057,"rsi_14":50.35,"sma_20":17868.5,"sma_60":20092.33,"sma_120":20307.92},{"date":"2026-04-14","open":17690,"high":18100,"low":17550,"close":17940,"volume":2448,"rsi_14":47.98,"sma_20":17796.0,"sma_60":20056.33,"sma_120":20300.0},{"date":"2026-04-15","open":17940,"high":18170,"low":17790,"close":18000,"volume":7248,"rsi_14":51.95,"sma_20":17751.0,"sma_60":20021.33,"sma_120":20289.83},{"date":"2026-04-16","open":18120,"high":18580,"low":18110,"close":18570,"volume":3052,"rsi_14":54.6,"sma_20":17737.0,"sma_60":19990.83,"sma_120":20283.75},{"date":"2026-04-17","open":18570,"high":18700,"low":18320,"close":18510,"volume":1596,"rsi_14":57.56,"sma_20":17728.5,"sma_60":19956.0,"sma_120":20274.17},{"date":"2026-04-20","open":18510,"high":18680,"low":18360,"close":18640,"volume":1157,"rsi_14":58.52,"sma_20":17787.0,"sma_60":19918.33,"sma_120":20267.33},{"date":"2026-04-21","open":18680,"high":18980,"low":18480,"close":18750,"volume":4353,"rsi_14":62.99,"sma_20":17842.0,"sma_60":19874.17,"sma_120":20260.58},{"date":"2026-04-22","open":18880,"high":19230,"low":18550,"close":19150,"volume":3475,"rsi_14":78.77,"sma_20":17891.5,"sma_60":19832.5,"sma_120":20258.5},{"date":"2026-04-23","open":19000,"high":19420,"low":18700,"close":19330,"volume":3719,"rsi_14":73.78,"sma_20":17968.0,"sma_60":19780.5,"sma_120":20257.67},{"date":"2026-04-24","open":19330,"high":19330,"low":18810,"close":19310,"volume":4790,"rsi_14":72.73,"sma_20":18030.0,"sma_60":19733.17,"sma_120":20257.08},{"date":"2026-04-27","open":19310,"high":19320,"low":19060,"close":19300,"volume":1144,"rsi_14":84.35,"sma_20":18108.5,"sma_60":19693.17,"sma_120":20256.5},{"date":"2026-04-28","open":19300,"high":19300,"low":18920,"close":19020,"volume":1481,"rsi_14":74.25,"sma_20":18172.5,"sma_60":19644.33,"sma_120":20249.33},{"date":"2026-04-29","open":19020,"high":19050,"low":18860,"close":18930,"volume":1857,"rsi_14":76.03,"sma_20":18247.5,"sma_60":19597.33,"sma_120":20062.92},{"date":"2026-04-30","open":18830,"high":19240,"low":18510,"close":18920,"volume":3978,"rsi_14":75.52,"sma_20":18466.0,"sma_60":17886.5,"sma_120":18896.83},{"date":"2026-05-04","open":19200,"high":19200,"low":18610,"close":18890,"volume":7253,"rsi_14":77.27,"sma_20":18433.5,"sma_60":19515.0,"sma_120":20215.08},{"date":"2026-05-06","open":18890,"high":19200,"low":17950,"close":19000,"volume":34522,"rsi_14":75.73,"sma_20":18500.5,"sma_60":19467.5,"sma_120":20192.58},{"date":"2026-05-07","open":19160,"high":20400,"low":19160,"close":20250,"volume":43073,"rsi_14":84.62,"sma_20":18655.5,"sma_60":19430.0,"sma_120":20180.5},{"date":"2026-05-08","open":20500,"high":20600,"low":20000,"close":20500,"volume":18545,"rsi_14":82.94,"sma_20":18802.0,"sma_60":19408.33,"sma_120":20170.5},{"date":"2026-05-11","open":20900,"high":20900,"low":20100,"close":20400,"volume":22807,"rsi_14":81.82,"sma_20":18951.5,"sma_60":19385.0,"sma_120":20159.67},{"date":"2026-05-12","open":20600,"high":20600,"low":19880,"close":19990,"volume":20400,"rsi_14":70.77,"sma_20":19054.5,"sma_60":19353.17,"sma_120":20143.33},{"date":"2026-05-13","open":19990,"high":20200,"low":19670,"close":20050,"volume":18405,"rsi_14":70.31,"sma_20":19172.5,"sma_60":19319.83,"sma_120":20127.92},{"date":"2026-05-14","open":20000,"high":20250,"low":19620,"close":19810,"volume":25740,"rsi_14":60.86,"sma_20":19266.0,"sma_60":19267.5,"sma_120":20111.33},{"date":"2026-05-15","open":20050,"high":20100,"low":18800,"close":19580,"volume":21846,"rsi_14":54.05,"sma_20":19345.0,"sma_60":19210.5,"sma_120":20088.25},{"date":"2026-05-18","open":19260,"high":19570,"low":18830,"close":19160,"volume":18180,"rsi_14":47.85,"sma_20":19374.5,"sma_60":19179.0,"sma_120":20063.75},{"date":"2026-05-19","open":19010,"high":19330,"low":18790,"close":19150,"volume":13109,"rsi_14":47.85,"sma_20":19406.5,"sma_60":19136.5,"sma_120":20036.67},{"date":"2026-05-20","open":18860,"high":19320,"low":18700,"close":19040,"volume":11119,"rsi_14":50.3,"sma_20":19426.5,"sma_60":19086.33,"sma_120":20001.58},{"date":"2026-05-21","open":19000,"high":19610,"low":18890,"close":19240,"volume":22230,"rsi_14":54.52,"sma_20":19451.0,"sma_60":19043.67,"sma_120":19971.08},{"date":"2026-05-22","open":19250,"high":19500,"low":19010,"close":19500,"volume":14164,"rsi_14":57.88,"sma_20":19468.5,"sma_60":19006.17,"sma_120":19953.17},{"date":"2026-05-26","open":19360,"high":19550,"low":18970,"close":19100,"volume":17976,"rsi_14":52.59,"sma_20":19457.0,"sma_60":18958.67,"sma_120":19931.92},{"date":"2026-05-27","open":19100,"high":19100,"low":18260,"close":18470,"volume":16659,"rsi_14":44.2,"sma_20":19415.0,"sma_60":18894.83,"sma_120":19902.92},{"date":"2026-05-28","open":18500,"high":19410,"low":17800,"close":19150,"volume":20164,"rsi_14":36.25,"sma_20":19407.5,"sma_60":18850.67,"sma_120":19889.17},{"date":"2026-05-29","open":19100,"high":19210,"low":18400,"close":19190,"volume":24624,"rsi_14":32.72,"sma_20":19416.0,"sma_60":18814.67,"sma_120":19875.75},{"date":"2026-06-01","open":19190,"high":19190,"low":18720,"close":18960,"volume":17574,"rsi_14":31.63,"sma_20":19417.5,"sma_60":18794.83,"sma_120":19858.75},{"date":"2026-06-02","open":18810,"high":18980,"low":18290,"close":18760,"volume":14566,"rsi_14":33.42,"sma_20":19409.5,"sma_60":18761.67,"sma_120":19838.42},{"date":"2026-06-04","open":18610,"high":18740,"low":17220,"close":17220,"volume":18741,"rsi_14":22.74,"sma_20":19326.0,"sma_60":18716.67,"sma_120":19806.92},{"date":"2026-06-05","open":17210,"high":17390,"low":16200,"close":17020,"volume":9675,"rsi_14":22.91,"sma_20":19227.0,"sma_60":18686.33,"sma_120":19783.75},{"date":"2026-06-08","open":16830,"high":17020,"low":16340,"close":16960,"volume":5753,"rsi_14":23.69,"sma_20":19062.5,"sma_60":18643.0,"sma_120":19753.42},{"date":"2026-06-09","open":16980,"high":17880,"low":16980,"close":17440,"volume":4421,"rsi_14":32.94,"sma_20":18909.5,"sma_60":18605.83,"sma_120":19732.58},{"date":"2026-06-10","open":17400,"high":17900,"low":16820,"close":16980,"volume":7128,"rsi_14":30.24,"sma_20":18738.5,"sma_60":18570.83,"sma_120":19707.92},{"date":"2026-06-11","open":16980,"high":17660,"low":16970,"close":17500,"volume":9726,"rsi_14":36.95,"sma_20":18614.0,"sma_60":18539.0,"sma_120":19686.67},{"date":"2026-06-12","open":17530,"high":17790,"low":17410,"close":17600,"volume":6298,"rsi_14":35.86,"sma_20":18491.5,"sma_60":18510.83,"sma_120":19665.42},{"date":"2026-06-15","open":17800,"high":17860,"low":17100,"close":17830,"volume":10362,"rsi_14":35.53,"sma_20":18392.5,"sma_60":18484.83,"sma_120":19646.5},{"date":"2026-06-16","open":17830,"high":18250,"low":17760,"close":18000,"volume":5347,"rsi_14":40.07,"sma_20":18313.5,"sma_60":18469.83,"sma_120":19633.58},{"date":"2026-06-17","open":18000,"high":18750,"low":17960,"close":18750,"volume":7371,"rsi_14":81.23,"sma_20":17968.0,"sma_60":18471.0,"sma_120":19549.83},{"date":"2026-06-18","open":18700,"high":18830,"low":17980,"close":18830,"volume":4105,"rsi_14":46.84,"sma_20":18277.0,"sma_60":18470.67,"sma_120":19624.33},{"date":"2026-06-19","open":18550,"high":18550,"low":17350,"close":17710,"volume":4183,"rsi_14":37.95,"sma_20":18210.5,"sma_60":18474.67,"sma_120":19610.25},{"date":"2026-06-22","open":17710,"high":17710,"low":16740,"close":17250,"volume":1520,"rsi_14":36.58,"sma_20":18111.0,"sma_60":18468.0,"sma_120":19591.92},{"date":"2026-06-23","open":17180,"high":17180,"low":16430,"close":16430,"volume":2057,"rsi_14":33.33,"sma_20":17957.5,"sma_60":18439.17,"sma_120":19563.0},{"date":"2026-06-24","open":16350,"high":17280,"low":16050,"close":16450,"volume":3830,"rsi_14":42.96,"sma_20":17825.0,"sma_60":18416.67,"sma_120":19536.58},{"date":"2026-06-25","open":16420,"high":16420,"low":16040,"close":16230,"volume":3182,"rsi_14":42.81,"sma_20":17713.0,"sma_60":18386.0,"sma_120":19507.33},{"date":"2026-06-26","open":16070,"high":16080,"low":15300,"close":15870,"volume":3328,"rsi_14":40.59,"sma_20":17549.0,"sma_60":18355.0,"sma_120":19471.67},{"date":"2026-06-29","open":15550,"high":16630,"low":15310,"close":16610,"volume":3688,"rsi_14":43.14,"sma_20":17420.0,"sma_60":18336.17,"sma_120":19443.42},{"date":"2026-06-30","open":16600,"high":16740,"low":16470,"close":16670,"volume":734,"rsi_14":47.26,"sma_20":17305.5,"sma_60":18323.5,"sma_120":19415.83},{"date":"2026-07-01","open":16800,"high":17990,"low":16420,"close":17960,"volume":6133,"rsi_14":53.58,"sma_20":17265.5,"sma_60":18347.5,"sma_120":19394.25},{"date":"2026-07-02","open":17510,"high":17630,"low":17010,"close":17350,"volume":4550,"rsi_14":48.2,"sma_20":17272.0,"sma_60":18343.83,"sma_120":19368.42},{"date":"2026-07-03","open":17230,"high":17480,"low":17100,"close":17340,"volume":1854,"rsi_14":46.35,"sma_20":17288.0,"sma_60":18338.5,"sma_120":19340.83},{"date":"2026-07-06","open":17300,"high":17300,"low":16310,"close":16540,"volume":3000,"rsi_14":40.05,"sma_20":17267.0,"sma_60":18328.33,"sma_120":19307.0},{"date":"2026-07-07","open":16540,"high":16860,"low":16250,"close":16820,"volume":2655,"rsi_14":35.95,"sma_20":17236.0,"sma_60":18315.83,"sma_120":19274.67},{"date":"2026-07-08","open":16990,"high":17600,"low":16820,"close":17260,"volume":442,"rsi_14":39.14,"sma_20":17250.0,"sma_60":18313.33,"sma_120":19246.42},{"date":"2026-07-09","open":17260,"high":17540,"low":16170,"close":17500,"volume":615,"rsi_14":48.35,"sma_20":17250.0,"sma_60":18306.17,"sma_120":19217.67},{"date":"2026-07-10","open":17500,"high":17790,"low":17190,"close":17500,"volume":609,"rsi_14":52.12,"sma_20":17245.0,"sma_60":18303.0,"sma_120":19197.67},{"date":"2026-07-13","open":17330,"high":17700,"low":16820,"close":17550,"volume":2602,"rsi_14":60.94,"sma_20":17231.0,"sma_60":18296.5,"sma_120":19176.42},{"date":"2026-07-14","open":17550,"high":17940,"low":16725,"close":17270,"volume":2666,"rsi_14":57.62,"sma_20":17194.5,"sma_60":18284.33,"sma_120":19152.83},{"date":"2026-07-15","open":17270,"high":17730,"low":17150,"close":17300,"volume":966,"rsi_14":60.31,"sma_20":17122.0,"sma_60":18263.17,"sma_120":19127.0},{"date":"2026-07-16","open":17250,"high":17290,"low":16720,"close":17070,"volume":950,"rsi_14":61.86,"sma_20":17034.0,"sma_60":18239.17,"sma_120":19097.58},{"date":"2026-07-20","open":16510,"high":17010,"low":16330,"close":16360,"volume":998,"rsi_14":47.51,"sma_20":16966.5,"sma_60":18201.17,"sma_120":19059.75},{"date":"2026-07-21","open":16340,"high":17150,"low":16300,"close":17150,"volume":1352,"rsi_14":54.17,"sma_20":16961.5,"sma_60":18174.5,"sma_120":19024.33},{"date":"2026-07-22","open":17150,"high":17150,"low":16710,"close":16990,"volume":1731,"rsi_14":39.52,"sma_20":16989.5,"sma_60":18138.5,"sma_120":18985.5},{"date":"2026-07-23","open":17040,"high":17040,"low":16600,"close":16620,"volume":1812,"rsi_14":41.69,"sma_20":16998.0,"sma_60":18093.33,"sma_120":18936.92},{"date":"2026-07-24","open":16630,"high":16630,"low":16020,"close":16200,"volume":4212,"rsi_14":38.13,"sma_20":16996.5,"sma_60":18041.5,"sma_120":18887.33},{"date":"2026-07-27","open":16200,"high":17330,"low":16200,"close":17000,"volume":2824,"rsi_14":54.79,"sma_20":17053.0,"sma_60":18003.17,"sma_120":18848.17},{"date":"2026-07-28","open":17170,"high":17170,"low":16230,"close":16430,"volume":1778,"rsi_14":46.17,"sma_20":17044.0,"sma_60":17960.0,"sma_120":18802.17},{"date":"2026-07-29","open":16430,"high":16450,"low":15860,"close":16390,"volume":3295,"rsi_14":40.72,"sma_20":17030.0,"sma_60":17917.67,"sma_120":18757.5},{"date":"2026-07-30","open":15650,"high":16800,"low":15310,"close":16380,"volume":5447,"rsi_14":37.44,"sma_20":16951.0,"sma_60":17875.33,"sma_120":18714.42},{"date":"2026-07-31","open":16390,"high":17700,"low":16180,"close":17540,"volume":3318,"rsi_14":50.36,"sma_20":16960.5,"sma_60":17852.83,"sma_120":18683.92},{"date":"2026-08-03","open":17010,"high":17320,"low":16710,"close":17000,"volume":4387,"rsi_14":45.5,"sma_20":16943.5,"sma_60":17819.5,"sma_120":18643.5},{"date":"2026-08-04","open":18500,"high":18830,"low":17830,"close":18200,"volume":27901,"rsi_14":56.61,"sma_20":17026.5,"sma_60":17785.33,"sma_120":18607.67},{"date":"2026-08-05","open":18670,"high":18700,"low":18260,"close":18500,"volume":7874,"rsi_14":58.22,"sma_20":17110.5,"sma_60":17752.0,"sma_120":18580.17},{"date":"2026-08-06","open":18380,"high":19170,"low":18380,"close":19060,"volume":16440,"rsi_14":63.04,"sma_20":17200.5,"sma_60":17729.67,"sma_120":18557.33},{"date":"2026-08-07","open":19250,"high":19920,"low":18720,"close":19650,"volume":16522,"rsi_14":71.9,"sma_20":17308.0,"sma_60":17724.0,"sma_120":18538.58},{"date":"2026-08-10","open":19650,"high":19650,"low":19130,"close":19560,"volume":12141,"rsi_14":67.69,"sma_20":17411.0,"sma_60":17715.83,"sma_120":18517.83},{"date":"2026-08-11","open":19410,"high":19790,"low":19390,"close":19600,"volume":8383,"rsi_14":69.51,"sma_20":17513.5,"sma_60":17712.33,"sma_120":18489.92},{"date":"2026-08-12","open":19600,"high":19970,"low":19520,"close":19890,"volume":19101,"rsi_14":74.74,"sma_20":17644.5,"sma_60":17717.5,"sma_120":18464.0},{"date":"2026-08-13","open":20000,"high":20000,"low":19620,"close":19770,"volume":15278,"rsi_14":78.29,"sma_20":17768.0,"sma_60":17727.67,"sma_120":18453.33},{"date":"2026-08-14","open":19800,"high":20350,"low":19520,"close":20350,"volume":25135,"rsi_14":77.5,"sma_20":17932.0,"sma_60":17747.67,"sma_120":18442.08},{"date":"2026-08-18","open":20950,"high":20950,"low":19380,"close":19630,"volume":21356,"rsi_14":75.64,"sma_20":18095.5,"sma_60":17757.5,"sma_120":18421.92},{"date":"2026-08-19","open":19630,"high":19680,"low":19120,"close":19610,"volume":8164,"rsi_14":75.88,"sma_20":18218.5,"sma_60":17763.67,"sma_120":18403.67},{"date":"2026-08-20","open":19610,"high":20100,"low":19560,"close":20100,"volume":16286,"rsi_14":77.76,"sma_20":18374.0,"sma_60":17773.67,"sma_120":18389.92},{"date":"2026-08-21","open":19940,"high":20100,"low":19750,"close":19840,"volume":6361,"rsi_14":69.83,"sma_20":18535.0,"sma_60":17786.0,"sma_120":18372.33},{"date":"2026-08-24","open":19830,"high":20100,"low":19790,"close":19920,"volume":7959,"rsi_14":77.34,"sma_20":18721.0,"sma_60":17810.17,"sma_120":18352.5},{"date":"2026-08-25","open":20000,"high":20450,"low":19600,"close":20250,"volume":17092,"rsi_14":72.93,"sma_20":18883.5,"sma_60":17828.5,"sma_120":18339.58},{"date":"2026-08-26","open":20100,"high":20400,"low":20100,"close":20400,"volume":9199,"rsi_14":71.99,"sma_20":19082.0,"sma_60":17848.67,"sma_120":18331.67},{"date":"2026-08-27","open":20400,"high":20800,"low":20300,"close":20650,"volume":11471,"rsi_14":69.83,"sma_20":19295.0,"sma_60":17876.83,"sma_120":18335.83},{"date":"2026-08-28","open":20750,"high":20800,"low":20500,"close":20600,"volume":8132,"rsi_14":63.69,"sma_20":19506.0,"sma_60":17907.5,"sma_120":18334.58},{"date":"2026-08-31","open":20500,"high":20800,"low":20200,"close":20800,"volume":13569,"rsi_14":67.32,"sma_20":19669.0,"sma_60":17967.17,"sma_120":18341.92},{"date":"2026-09-01","open":20800,"high":20800,"low":20450,"close":20650,"volume":7572,"rsi_14":64.23,"sma_20":19851.5,"sma_60":18027.67,"sma_120":18357.0},{"date":"2026-09-02","open":20450,"high":20550,"low":20050,"close":20150,"volume":6797,"rsi_14":53.33,"sma_20":19949.0,"sma_60":18080.83,"sma_120":18361.92},{"date":"2026-09-03","open":20150,"high":20500,"low":19720,"close":20100,"volume":14570,"rsi_14":54.31,"sma_20":20029.0,"sma_60":18125.17,"sma_120":18365.5},{"date":"2026-09-04","open":20200,"high":20400,"low":20000,"close":20200,"volume":12866,"rsi_14":47.76,"sma_20":20086.0,"sma_60":18178.83,"sma_120":18374.83},{"date":"2026-09-07","open":20300,"high":20300,"low":19850,"close":20050,"volume":9442,"rsi_14":57.55,"sma_20":20106.0,"sma_60":18221.33,"sma_120":18380.17},{"date":"2026-09-08","open":20100,"high":20100,"low":19520,"close":19850,"volume":6704,"rsi_14":54.05,"sma_20":20120.5,"sma_60":18258.83,"sma_120":18384.83},{"date":"2026-09-09","open":19800,"high":20300,"low":19800,"close":20300,"volume":12769,"rsi_14":53.42,"sma_20":20155.5,"sma_60":18300.0,"sma_120":18392.42},{"date":"2026-09-10","open":20300,"high":20400,"low":20150,"close":20250,"volume":3924,"rsi_14":57.56,"sma_20":20173.5,"sma_60":18337.5,"sma_120":18403.67},{"date":"2026-09-11","open":20000,"high":20750,"low":20000,"close":20450,"volume":9818,"rsi_14":59.36,"sma_20":20207.5,"sma_60":18365.83,"sma_120":18417.0},{"date":"2026-09-14","open":20450,"high":20950,"low":19980,"close":20400,"volume":6820,"rsi_14":52.94,"sma_20":20210.0,"sma_60":18392.0,"sma_120":18431.33},{"date":"2026-09-15","open":20350,"high":20650,"low":20300,"close":20450,"volume":1461,"rsi_14":51.02,"sma_20":20251.0,"sma_60":18437.67,"sma_120":18456.17},{"date":"2026-09-16","open":20450,"high":20600,"low":20000,"close":20150,"volume":7404,"rsi_14":40.0,"sma_20":20278.0,"sma_60":18486.0,"sma_120":18477.0},{"date":"2026-09-17","open":20150,"high":20550,"low":20100,"close":20250,"volume":6881,"rsi_14":43.14,"sma_20":20285.5,"sma_60":18549.67,"sma_120":18494.42},{"date":"2026-09-18","open":20250,"high":20550,"low":19800,"close":19990,"volume":7488,"rsi_14":34.48,"sma_20":20293.0,"sma_60":18608.67,"sma_120":18512.67},{"date":"2026-09-21","open":19950,"high":20900,"low":19800,"close":20600,"volume":7928,"rsi_14":49.19,"sma_20":20327.0,"sma_60":18681.5,"sma_120":18533.75},{"date":"2026-09-22","open":20550,"high":20600,"low":18790,"close":19750,"volume":10227,"rsi_14":44.15,"sma_20":20302.0,"sma_60":18746.17,"sma_120":18550.58},{"date":"2026-09-23","open":19680,"high":20150,"low":19370,"close":19900,"volume":2602,"rsi_14":47.16,"sma_20":20277.0,"sma_60":18801.0,"sma_120":18568.58},{"date":"2026-09-28","open":19900,"high":20200,"low":19850,"close":20100,"volume":4080,"rsi_14":48.62,"sma_20":20249.5,"sma_60":18858.17,"sma_120":18590.83},{"date":"2026-09-29","open":20150,"high":20500,"low":19950,"close":20100,"volume":1424,"rsi_14":50.72,"sma_20":20224.5,"sma_60":18893.83,"sma_120":18620.67},{"date":"2026-09-30","open":20100,"high":20350,"low":19630,"close":19790,"volume":7606,"rsi_14":49.16,"sma_20":20174.0,"sma_60":18934.5,"sma_120":18639.17},{"date":"2026-10-01","open":19990,"high":20350,"low":18790,"close":20300,"volume":928,"rsi_14":50.0,"sma_20":20156.5,"sma_60":18983.83,"sma_120":18661.17},{"date":"2026-10-02","open":20200,"high":20200,"low":19210,"close":19570,"volume":2378,"rsi_14":42.13,"sma_20":20127.5,"sma_60":19034.33,"sma_120":18681.33},{"date":"2026-10-06","open":18840,"high":19640,"low":18680,"close":19000,"volume":10166,"rsi_14":34.54,"sma_20":20072.5,"sma_60":19070.67,"sma_120":18693.25},{"date":"2026-10-07","open":18630,"high":19980,"low":18130,"close":19090,"volume":8832,"rsi_14":36.15,"sma_20":20017.0,"sma_60":19101.17,"sma_120":18707.25},{"date":"2026-10-08","open":18220,"high":18850,"low":18170,"close":18750,"volume":9997,"rsi_14":33.07,"sma_20":19952.0,"sma_60":19122.0,"sma_120":18714.08},{"date":"2026-10-12","open":18410,"high":18810,"low":18100,"close":18360,"volume":1972,"rsi_14":32.49,"sma_20":19877.5,"sma_60":19136.33,"sma_120":18719.67},{"date":"2026-10-13","open":18350,"high":18350,"low":17620,"close":17890,"volume":3045,"rsi_14":28.47,"sma_20":19757.0,"sma_60":19142.0,"sma_120":18719.25},{"date":"2026-10-14","open":17900,"high":18790,"low":17810,"close":18430,"volume":7485,"rsi_14":36.46,"sma_20":19666.0,"sma_60":19161.33,"sma_120":18722.83},{"date":"2026-10-15","open":18260,"high":19180,"low":17330,"close":17990,"volume":10659,"rsi_14":26.65,"sma_20":19543.0,"sma_60":19172.83,"sma_120":18718.0},{"date":"2026-10-16","open":18190,"high":18960,"low":17770,"close":18450,"volume":3860,"rsi_14":37.5,"sma_20":19445.5,"sma_60":19195.83,"sma_120":18717.5},{"date":"2026-10-19","open":18400,"high":18500,"low":17700,"close":18470,"volume":11714,"rsi_14":35.9,"sma_20":19346.5,"sma_60":19231.0,"sma_120":18716.08},{"date":"2026-10-20","open":18120,"high":20000,"low":18110,"close":18280,"volume":11399,"rsi_14":32.02,"sma_20":19253.0,"sma_60":19249.83,"sma_120":18712.17},{"date":"2026-10-21","open":19190,"high":20050,"low":18640,"close":20050,"volume":1111,"rsi_14":49.63,"sma_20":19243.0,"sma_60":19300.83,"sma_120":18719.67},{"date":"2026-10-22","open":19200,"high":19280,"low":18540,"close":19000,"volume":1099,"rsi_14":44.78,"sma_20":19193.5,"sma_60":19340.5,"sma_120":18716.92},{"date":"2026-10-23","open":17656,"high":19280,"low":17063,"close":19280,"volume":11697,"rsi_14":43.05,"sma_20":19127.5,"sma_60":19391.83,"sma_120":18716.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.94,"pbr":1.25,"ttm_eps":null,"close":20448.8887},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.49,"pbr":1.04,"ttm_eps":null,"close":17433.3848},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.18,"pbr":1.03,"ttm_eps":null,"close":16114.1006},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":23.33,"pbr":0.91,"ttm_eps":null,"close":14681.7363},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.61,"pbr":0.93,"ttm_eps":null,"close":16820.8594},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.76,"pbr":1.04,"ttm_eps":null,"close":19420.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.07,"pbr":0.96,"ttm_eps":null,"close":19980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.95,"pbr":0.74,"ttm_eps":null,"close":17740.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.77,"pbr":0.45,"ttm_eps":null,"close":16670.0}],"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":"인지소프트","phase":"above-fold","symbol_resolved":true}