{"status":"ok","report":{"price_analysis":{"current":30850.0,"change_1d":-0.2,"change_7d":-1.4,"change_30d":-6.1,"high_30d":33950.0,"low_30d":30500.0,"position_in_range":10.0,"support":30845.0,"resistance":33605.0},"summary":"삼양사우(145995)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 114.19억. 현재가 30,850원, 전일 대비 -0.2%, 30일 -6.1%. ROE 2.0%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 98.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.0%입니다. 시가총액 114.19억. 매출 2.58조, 영업이익 1132.67억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.18,"roe":2.02,"eps":-28336.1240717721,"revenue":2582536016446.0,"operating_income":113266884222.0,"net_income":-302722180851.0,"market_cap":11418819000,"profit_margin":-11.72,"roa":0.89,"operating_margin":4.39,"gross_margin":19.7,"debt_ratio":1.2721186287839203,"total_assets":4138943491415.0,"total_equity":1821622972930.0,"total_debt":2317320518485.0,"dividend_yield":3.63,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-588.84)가 시그널선(-480.08)을 하회합니다(데드크로스). 현재가가 SMA20(31895)과 SMA60(32659) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30081~33709 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.885057471264375,"macd":-588.8387477750621,"macd_signal":-480.07883920207297,"sma_20":31895.0,"sma_60":32659.166666666668,"bb_upper":33708.532464556396,"bb_lower":30081.467535443604,"atr_14":585.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 98.00, 기관 순매수 0.00. 30일 누적: 외국인 91.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":98.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":99.0,"institution_net":0.0,"retail_net":-99.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-10","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-09","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":99.0,"institution_net":0,"retail_net":-99.0},"d3":{"foreign_net":99.0,"institution_net":0,"retail_net":-99.0},"d7":{"foreign_net":97.0,"institution_net":0,"retail_net":-97.0},"d14":{"foreign_net":94.0,"institution_net":0,"retail_net":-94.0},"d30":{"foreign_net":91.0,"institution_net":0,"retail_net":-91.0}}},"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":"적자 (EPS -28,336, PBR 0.18x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -28,336원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +16.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":97.0,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.9,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.1,"unit":"%","percentile":39,"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":"F","percentile":22,"summary":"순차입금비율 1.3x","metrics":[{"name":"순차입금비율","value":1.27,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -28,336, PBR 0.18x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +16.0%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.27,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.7,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.18,"per_5y_high":3.02,"per_5y_low":0.07,"per_5y_avg":0.63,"per_percentile":null,"pbr_5y_high":0.22,"pbr_5y_low":0.15,"pbr_5y_avg":0.18,"pbr_percentile":66.7,"per_5y_median":0.12,"pbr_5y_median":0.17,"history":[{"quarter":"2024-Q2","per":0.1,"pbr":0.16},{"quarter":"2024-Q3","per":null,"pbr":0.16},{"quarter":"2024-Q4","per":null,"pbr":0.16},{"quarter":"2025-Q1","per":0.13,"pbr":0.15},{"quarter":"2025-Q2","per":0.35,"pbr":0.18},{"quarter":"2025-Q3","per":3.02,"pbr":0.17},{"quarter":"2025-Q4","per":null,"pbr":0.22},{"quarter":"2026-Q1","per":null,"pbr":0.19},{"quarter":"2026-Q2","per":null,"pbr":0.19},{"quarter":"현재","per":null,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27245.2266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27514.5352,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28344.4883,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":28344.4883,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":34775.5898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34203.9375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":36800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":33800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":32400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.1,"eps":283480.15,"close":27245.23,"source":"reported"},{"date":"2024-07","per":0.1,"eps":283480.15,"close":27020.8,"source":"reported"},{"date":"2024-08","per":0.1,"eps":283480.15,"close":27020.8,"source":"reported"},{"date":"2024-09","per":null,"eps":371907.78,"close":27514.54,"source":"reported"},{"date":"2024-10","per":null,"eps":371907.78,"close":27738.96,"source":"reported"},{"date":"2024-11","per":null,"eps":371907.78,"close":27783.85,"source":"reported"},{"date":"2024-12","per":null,"eps":319977.53,"close":28344.49,"source":"reported"},{"date":"2025-01","per":null,"eps":319977.53,"close":27153.54,"source":"reported"},{"date":"2025-02","per":null,"eps":319977.53,"close":27677.56,"source":"reported"},{"date":"2025-03","per":0.13,"eps":211651.54,"close":28344.49,"source":"reported"},{"date":"2025-04","per":0.14,"eps":211651.54,"close":29249.61,"source":"reported"},{"date":"2025-05","per":0.15,"eps":211651.54,"close":31250.39,"source":"reported"},{"date":"2025-06","per":0.35,"eps":99931.48,"close":34775.59,"source":"reported"},{"date":"2025-07","per":0.34,"eps":99931.48,"close":33822.84,"source":"reported"},{"date":"2025-08","per":0.33,"eps":99931.48,"close":32679.53,"source":"reported"},{"date":"2025-09","per":3.02,"eps":11307.2,"close":34203.94,"source":"reported"},{"date":"2025-10","per":2.99,"eps":11307.2,"close":33775.2,"source":"reported"},{"date":"2025-11","per":3.18,"eps":11307.2,"close":35966.54,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.63,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.63,"summary":"배당수익률 3.63%","metrics":[{"name":"배당수익률","value":3.63,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:55.187218+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.020154164383944004,"dividend_yield":null,"eps":99206.34,"revenue":705531575519.0,"operating_income":43080556716.0,"net_income":36713288842.0,"market_cap":null,"profit_margin":0.05203635119376923,"operating_margin":0.06106113207521474,"roa":0.008870207800167056,"gross_margin":0.1970461617975539,"total_equity":1821622972930.0,"total_assets":4138943491415.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.22,"pbr":0.19,"roe":0.01672405034693371,"dividend_yield":3.63,"eps":2954.88,"revenue":608270322504.0,"operating_income":21058347329.0,"net_income":31568492022.0,"market_cap":null,"profit_margin":0.05189878719061196,"operating_margin":0.034620047288040294,"roa":0.008611034294866255,"gross_margin":null,"total_equity":1887610439285.0,"total_assets":3666051131723.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2265990778469108,"dividend_yield":null,"eps":-1093009.03,"revenue":602850501216.0,"operating_income":10689030811.0,"net_income":-404489853183.0,"market_cap":null,"profit_margin":-0.6709621247176706,"operating_margin":0.017730815168004885,"roa":-0.11156959343829688,"gross_margin":null,"total_equity":1785046333932.0,"total_assets":3625448840653.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":10.58,"pbr":0.17,"roe":0.015678429465702567,"dividend_yield":null,"eps":3134.35,"revenue":665883617207.0,"operating_income":38438949366.0,"net_income":33485891468.0,"market_cap":null,"profit_margin":0.050287904076171924,"operating_margin":0.05772622778621488,"roa":0.009399898674168588,"gross_margin":null,"total_equity":2135793737584.0,"total_assets":3562367279556.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":10.14,"pbr":0.17,"roe":0.016774138013895133,"dividend_yield":null,"eps":3268.56,"revenue":673784138127.0,"operating_income":38515463299.0,"net_income":34919759526.0,"market_cap":null,"profit_margin":0.05182633064510945,"operating_margin":0.057162911857892844,"roa":0.010146162788943484,"gross_margin":null,"total_equity":2081761786929.0,"total_assets":3441671521775.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":10.5,"pbr":0.18,"roe":0.01700809859682883,"dividend_yield":null,"eps":3156.35,"revenue":619981449599.0,"operating_income":24081205598.0,"net_income":33720957186.0,"market_cap":null,"profit_margin":0.05439026797948632,"operating_margin":0.03884181633753005,"roa":0.009918716953716074,"gross_margin":null,"total_equity":1982641210246.0,"total_assets":3399729757725.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":18.97,"pbr":0.18,"roe":0.009587882723891541,"dividend_yield":null,"eps":1747.94,"revenue":644403003190.0,"operating_income":11801826556.0,"net_income":18674139708.0,"market_cap":null,"profit_margin":0.02897897684454769,"operating_margin":0.01831435685056898,"roa":0.005624865402435299,"gross_margin":0.1855747095575543,"total_equity":1947681281235.0,"total_assets":3319926499915.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017938426467179594,"dividend_yield":null,"eps":91758.63,"revenue":660623897260.0,"operating_income":39003346625.0,"net_income":33957116685.0,"market_cap":null,"profit_margin":0.051401586932958904,"operating_margin":0.059040169129167236,"roa":0.010498819799005231,"gross_margin":0.19197583394123915,"total_equity":1892981903799.0,"total_assets":3234374656875.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02310345100125765,"dividend_yield":null,"eps":114988.62,"revenue":706962856152.0,"operating_income":53974687158.0,"net_income":42553837901.0,"market_cap":null,"profit_margin":0.06019246630950403,"operating_margin":0.07634727438409468,"roa":0.0131805324433315,"gross_margin":0.2043207615237755,"total_equity":1841882318736.0,"total_assets":3228537093168.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.023317508017040883,"dividend_yield":null,"eps":111482.34,"revenue":659831705023.0,"operating_income":28743262554.0,"net_income":41256270310.0,"market_cap":null,"profit_margin":0.06252544398205587,"operating_margin":0.043561505661505136,"roa":0.013282525833351166,"gross_margin":null,"total_equity":1769325876498.0,"total_assets":3106056094121.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01160256498680119,"dividend_yield":null,"eps":53678.19,"revenue":637903171359.0,"operating_income":24575757649.0,"net_income":19864688282.0,"market_cap":null,"profit_margin":0.031140601228992048,"operating_margin":0.038525843344912956,"roa":0.006198028625939291,"gross_margin":0.17853892773156402,"total_equity":1712094550179.0,"total_assets":3205001054507.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023806674216512995,"dividend_yield":null,"eps":3331.0,"revenue":662669000000.0,"operating_income":33714000000.0,"net_income":39584000000.0,"market_cap":null,"profit_margin":0.05973419610695536,"operating_margin":0.05087607840415049,"roa":0.012543408705538854,"gross_margin":0.1796447396815001,"total_equity":1662727000000.0,"total_assets":3155761000000.0}],"current_price":30850.0,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":54700.0},{"date":"2016-10-25","close":54400.0},{"date":"2016-10-26","close":54300.0},{"date":"2016-10-27","close":54000.0},{"date":"2016-10-28","close":53700.0},{"date":"2016-10-31","close":53700.0},{"date":"2016-11-01","close":53900.0},{"date":"2016-11-02","close":53700.0},{"date":"2016-11-03","close":53000.0},{"date":"2016-11-04","close":53400.0},{"date":"2016-11-07","close":53500.0},{"date":"2016-11-08","close":54100.0},{"date":"2016-11-09","close":53300.0},{"date":"2016-11-10","close":53400.0},{"date":"2016-11-11","close":53600.0},{"date":"2016-11-14","close":53700.0},{"date":"2016-11-15","close":53600.0},{"date":"2016-11-16","close":54800.0},{"date":"2016-11-17","close":54800.0},{"date":"2016-11-18","close":54800.0},{"date":"2016-11-21","close":54300.0},{"date":"2016-11-22","close":54400.0},{"date":"2016-11-23","close":54100.0},{"date":"2016-11-24","close":53800.0},{"date":"2016-11-25","close":53900.0},{"date":"2016-11-28","close":53600.0},{"date":"2016-11-29","close":54000.0},{"date":"2016-11-30","close":53900.0},{"date":"2016-12-01","close":53900.0},{"date":"2016-12-02","close":54000.0},{"date":"2016-12-05","close":54000.0},{"date":"2016-12-06","close":54100.0},{"date":"2016-12-07","close":54000.0},{"date":"2016-12-08","close":53800.0},{"date":"2016-12-09","close":53700.0},{"date":"2016-12-12","close":53800.0},{"date":"2016-12-13","close":53900.0},{"date":"2016-12-14","close":54000.0},{"date":"2016-12-15","close":54000.0},{"date":"2016-12-16","close":53900.0},{"date":"2016-12-19","close":53800.0},{"date":"2016-12-20","close":53800.0},{"date":"2016-12-21","close":53800.0},{"date":"2016-12-22","close":53400.0},{"date":"2016-12-23","close":53400.0},{"date":"2016-12-26","close":53700.0},{"date":"2016-12-27","close":53500.0},{"date":"2016-12-28","close":52600.0},{"date":"2016-12-29","close":52400.0},{"date":"2017-01-02","close":51000.0},{"date":"2017-01-03","close":52000.0},{"date":"2017-01-04","close":51700.0},{"date":"2017-01-05","close":51500.0},{"date":"2017-01-06","close":51500.0},{"date":"2017-01-09","close":51700.0},{"date":"2017-01-10","close":51800.0},{"date":"2017-01-11","close":52300.0},{"date":"2017-01-12","close":52300.0},{"date":"2017-01-13","close":52300.0},{"date":"2017-01-16","close":52200.0},{"date":"2017-01-17","close":52100.0},{"date":"2017-01-18","close":52200.0},{"date":"2017-01-19","close":52500.0},{"date":"2017-01-20","close":52300.0},{"date":"2017-01-23","close":52300.0},{"date":"2017-01-24","close":52300.0},{"date":"2017-01-25","close":51800.0},{"date":"2017-01-26","close":51900.0},{"date":"2017-01-31","close":51800.0},{"date":"2017-02-01","close":52000.0},{"date":"2017-02-02","close":52300.0},{"date":"2017-02-03","close":52900.0},{"date":"2017-02-06","close":52600.0},{"date":"2017-02-07","close":53000.0},{"date":"2017-02-08","close":53000.0},{"date":"2017-02-09","close":53000.0},{"date":"2017-02-10","close":53000.0},{"date":"2017-02-13","close":52800.0},{"date":"2017-02-14","close":52000.0},{"date":"2017-02-15","close":52800.0},{"date":"2017-02-16","close":52900.0},{"date":"2017-02-17","close":52900.0},{"date":"2017-02-20","close":53000.0},{"date":"2017-02-21","close":53300.0},{"date":"2017-02-22","close":54100.0},{"date":"2017-02-23","close":54400.0},{"date":"2017-02-24","close":54700.0},{"date":"2017-02-27","close":54700.0},{"date":"2017-02-28","close":54600.0},{"date":"2017-03-02","close":54700.0},{"date":"2017-03-03","close":54900.0},{"date":"2017-03-06","close":55000.0},{"date":"2017-03-07","close":55600.0},{"date":"2017-03-08","close":56400.0},{"date":"2017-03-09","close":57400.0},{"date":"2017-03-10","close":57400.0},{"date":"2017-03-13","close":57100.0},{"date":"2017-03-14","close":56800.0},{"date":"2017-03-15","close":56700.0},{"date":"2017-03-16","close":56500.0},{"date":"2017-03-17","close":56600.0},{"date":"2017-03-20","close":55500.0},{"date":"2017-03-21","close":55700.0},{"date":"2017-03-22","close":55700.0},{"date":"2017-03-23","close":55500.0},{"date":"2017-03-24","close":55800.0},{"date":"2017-03-27","close":55800.0},{"date":"2017-03-28","close":55500.0},{"date":"2017-03-29","close":55800.0},{"date":"2017-03-30","close":56500.0},{"date":"2017-03-31","close":57200.0},{"date":"2017-04-03","close":57400.0},{"date":"2017-04-04","close":58200.0},{"date":"2017-04-05","close":58700.0},{"date":"2017-04-06","close":58200.0},{"date":"2017-04-07","close":58500.0},{"date":"2017-04-10","close":57800.0},{"date":"2017-04-11","close":57900.0},{"date":"2017-04-12","close":57200.0},{"date":"2017-04-13","close":56300.0},{"date":"2017-04-14","close":56900.0},{"date":"2017-04-17","close":58200.0},{"date":"2017-04-18","close":58700.0},{"date":"2017-04-19","close":58200.0},{"date":"2017-04-20","close":58200.0},{"date":"2017-04-21","close":58400.0},{"date":"2017-04-24","close":58700.0},{"date":"2017-04-25","close":57800.0},{"date":"2017-04-26","close":58300.0},{"date":"2017-04-27","close":58100.0},{"date":"2017-04-28","close":57700.0},{"date":"2017-05-02","close":57000.0},{"date":"2017-05-04","close":56800.0},{"date":"2017-05-08","close":56700.0},{"date":"2017-05-10","close":56700.0},{"date":"2017-05-11","close":57300.0},{"date":"2017-05-12","close":57400.0},{"date":"2017-05-15","close":57500.0},{"date":"2017-05-16","close":57000.0},{"date":"2017-05-17","close":56600.0},{"date":"2017-05-18","close":56000.0},{"date":"2017-05-19","close":55600.0},{"date":"2017-05-22","close":56500.0},{"date":"2017-05-23","close":56500.0},{"date":"2017-05-24","close":56200.0},{"date":"2017-05-25","close":56100.0},{"date":"2017-05-26","close":56400.0},{"date":"2017-05-29","close":56800.0},{"date":"2017-05-30","close":56900.0},{"date":"2017-05-31","close":57200.0},{"date":"2017-06-01","close":57400.0},{"date":"2017-06-02","close":57300.0},{"date":"2017-06-05","close":57200.0},{"date":"2017-06-07","close":57200.0},{"date":"2017-06-08","close":57100.0},{"date":"2017-06-09","close":58500.0},{"date":"2017-06-12","close":58600.0},{"date":"2017-06-13","close":58200.0},{"date":"2017-06-14","close":58500.0},{"date":"2017-06-15","close":58400.0},{"date":"2017-06-16","close":58300.0},{"date":"2017-06-19","close":58000.0},{"date":"2017-06-20","close":57400.0},{"date":"2017-06-21","close":57100.0},{"date":"2017-06-22","close":57500.0},{"date":"2017-06-23","close":58600.0},{"date":"2017-06-26","close":57800.0},{"date":"2017-06-27","close":57300.0},{"date":"2017-06-28","close":57600.0},{"date":"2017-06-29","close":57900.0},{"date":"2017-06-30","close":57600.0},{"date":"2017-07-03","close":57600.0},{"date":"2017-07-04","close":57300.0},{"date":"2017-07-05","close":57000.0},{"date":"2017-07-06","close":56500.0},{"date":"2017-07-07","close":57400.0},{"date":"2017-07-10","close":57700.0},{"date":"2017-07-11","close":57200.0},{"date":"2017-07-12","close":57000.0},{"date":"2017-07-13","close":57000.0},{"date":"2017-07-14","close":57200.0},{"date":"2017-07-17","close":58100.0},{"date":"2017-07-18","close":58200.0},{"date":"2017-07-19","close":57500.0},{"date":"2017-07-20","close":57500.0},{"date":"2017-07-21","close":58300.0},{"date":"2017-07-24","close":57500.0},{"date":"2017-07-25","close":57400.0},{"date":"2017-07-26","close":58200.0},{"date":"2017-07-27","close":57600.0},{"date":"2017-07-28","close":58200.0},{"date":"2017-07-31","close":57700.0},{"date":"2017-08-01","close":57900.0},{"date":"2017-08-02","close":58000.0},{"date":"2017-08-03","close":57800.0},{"date":"2017-08-04","close":57900.0},{"date":"2017-08-07","close":58000.0},{"date":"2017-08-08","close":57900.0},{"date":"2017-08-09","close":57500.0},{"date":"2017-08-10","close":57100.0},{"date":"2017-08-11","close":57300.0},{"date":"2017-08-14","close":56700.0},{"date":"2017-08-16","close":56900.0},{"date":"2017-08-17","close":56800.0},{"date":"2017-08-18","close":56800.0},{"date":"2017-08-21","close":56700.0},{"date":"2017-08-22","close":56300.0},{"date":"2017-08-23","close":56900.0},{"date":"2017-08-24","close":56800.0},{"date":"2017-08-25","close":56400.0},{"date":"2017-08-28","close":56500.0},{"date":"2017-08-29","close":56200.0},{"date":"2017-08-30","close":56800.0},{"date":"2017-08-31","close":57000.0},{"date":"2017-09-01","close":56400.0},{"date":"2017-09-04","close":56300.0},{"date":"2017-09-05","close":56100.0},{"date":"2017-09-06","close":56700.0},{"date":"2017-09-07","close":56500.0},{"date":"2017-09-08","close":56000.0},{"date":"2017-09-11","close":56900.0},{"date":"2017-09-12","close":56600.0},{"date":"2017-09-13","close":56500.0},{"date":"2017-09-14","close":56000.0},{"date":"2017-09-15","close":56200.0},{"date":"2017-09-18","close":55200.0},{"date":"2017-09-19","close":55000.0},{"date":"2017-09-20","close":55000.0},{"date":"2017-09-21","close":54900.0},{"date":"2017-09-22","close":54900.0},{"date":"2017-09-25","close":53000.0},{"date":"2017-09-26","close":54500.0},{"date":"2017-09-27","close":54400.0},{"date":"2017-09-28","close":54600.0},{"date":"2017-09-29","close":54500.0},{"date":"2017-10-10","close":55000.0},{"date":"2017-10-11","close":55000.0},{"date":"2017-10-12","close":53500.0},{"date":"2017-10-13","close":53400.0},{"date":"2017-10-16","close":53900.0},{"date":"2017-10-17","close":54800.0},{"date":"2017-10-18","close":55000.0},{"date":"2017-10-19","close":54600.0},{"date":"2017-10-20","close":54700.0},{"date":"2017-10-23","close":55600.0},{"date":"2017-10-24","close":54600.0},{"date":"2017-10-25","close":54900.0},{"date":"2017-10-26","close":54800.0},{"date":"2017-10-27","close":54700.0},{"date":"2017-10-30","close":54300.0},{"date":"2017-10-31","close":54500.0},{"date":"2017-11-01","close":54300.0},{"date":"2017-11-02","close":53500.0},{"date":"2017-11-03","close":56100.0},{"date":"2017-11-06","close":57800.0},{"date":"2017-11-07","close":60000.0},{"date":"2017-11-08","close":59200.0},{"date":"2017-11-09","close":61800.0},{"date":"2017-11-10","close":64400.0},{"date":"2017-11-13","close":64900.0},{"date":"2017-11-14","close":61100.0},{"date":"2017-11-15","close":60900.0},{"date":"2017-11-16","close":57400.0},{"date":"2017-11-17","close":57500.0},{"date":"2017-11-20","close":56100.0},{"date":"2017-11-21","close":55700.0},{"date":"2017-11-22","close":55200.0},{"date":"2017-11-23","close":55200.0},{"date":"2017-11-24","close":55200.0},{"date":"2017-11-27","close":57500.0},{"date":"2017-11-28","close":56300.0},{"date":"2017-11-29","close":54000.0},{"date":"2017-11-30","close":53200.0},{"date":"2017-12-01","close":52900.0},{"date":"2017-12-04","close":52500.0},{"date":"2017-12-05","close":52200.0},{"date":"2017-12-06","close":52200.0},{"date":"2017-12-07","close":51100.0},{"date":"2017-12-08","close":51100.0},{"date":"2017-12-11","close":51400.0},{"date":"2017-12-12","close":50800.0},{"date":"2017-12-13","close":51000.0},{"date":"2017-12-14","close":51100.0},{"date":"2017-12-15","close":51200.0},{"date":"2017-12-18","close":51200.0},{"date":"2017-12-19","close":50700.0},{"date":"2017-12-20","close":50400.0},{"date":"2017-12-21","close":50500.0},{"date":"2017-12-22","close":51100.0},{"date":"2017-12-26","close":51800.0},{"date":"2017-12-27","close":50400.0},{"date":"2017-12-28","close":50500.0},{"date":"2018-01-02","close":35480.2227},{"date":"2018-01-03","close":35058.668},{"date":"2018-01-04","close":35058.668},{"date":"2018-01-05","close":35058.668},{"date":"2018-01-08","close":34601.9922},{"date":"2018-01-09","close":34566.8633},{"date":"2018-01-10","close":34285.832},{"date":"2018-01-11","close":34707.3828},{"date":"2018-01-12","close":34250.7109},{"date":"2018-01-15","close":34250.7109},{"date":"2018-01-16","close":34180.4414},{"date":"2018-01-17","close":33969.6758},{"date":"2018-01-18","close":34075.0625},{"date":"2018-01-19","close":34285.832},{"date":"2018-01-22","close":34391.2227},{"date":"2018-01-23","close":34777.6367},{"date":"2018-01-24","close":34777.6367},{"date":"2018-01-25","close":34918.1602},{"date":"2018-01-26","close":35690.9922},{"date":"2018-01-29","close":35761.25},{"date":"2018-01-30","close":36112.543},{"date":"2018-01-31","close":35831.5039},{"date":"2018-02-01","close":36112.543},{"date":"2018-02-02","close":35409.957},{"date":"2018-02-05","close":35409.957},{"date":"2018-02-06","close":34320.9609},{"date":"2018-02-07","close":34777.6367},{"date":"2018-02-08","close":34145.3203},{"date":"2018-02-09","close":33969.6758},{"date":"2018-02-12","close":33653.5156},{"date":"2018-02-13","close":33407.6055},{"date":"2018-02-14","close":33372.4766},{"date":"2018-02-19","close":33407.6055},{"date":"2018-02-20","close":33372.4766},{"date":"2018-02-21","close":33021.1914},{"date":"2018-02-22","close":32599.6406},{"date":"2018-02-23","close":32564.5117},{"date":"2018-02-26","close":32810.418},{"date":"2018-02-27","close":32880.6797},{"date":"2018-02-28","close":32599.6406},{"date":"2018-03-02","close":31897.0664},{"date":"2018-03-05","close":31932.1953},{"date":"2018-03-06","close":31861.9395},{"date":"2018-03-07","close":30702.6816},{"date":"2018-03-08","close":30667.5527},{"date":"2018-03-09","close":30772.9395},{"date":"2018-03-12","close":31194.4922},{"date":"2018-03-13","close":31826.8125},{"date":"2018-03-14","close":31791.6777},{"date":"2018-03-15","close":31826.8125},{"date":"2018-03-16","close":31826.8125},{"date":"2018-03-19","close":31967.3262},{"date":"2018-03-20","close":31967.3262},{"date":"2018-03-21","close":31616.0371},{"date":"2018-03-22","close":31053.9766},{"date":"2018-03-23","close":30246.0078},{"date":"2018-03-26","close":30210.8809},{"date":"2018-03-27","close":30421.6562},{"date":"2018-03-28","close":31229.6191},{"date":"2018-03-29","close":31370.1328},{"date":"2018-03-30","close":31299.873},{"date":"2018-04-02","close":31264.7441},{"date":"2018-04-03","close":31405.2637},{"date":"2018-04-04","close":31545.7773},{"date":"2018-04-05","close":31510.6445},{"date":"2018-04-06","close":31405.2637},{"date":"2018-04-09","close":31299.873},{"date":"2018-04-10","close":31229.6191},{"date":"2018-04-11","close":30948.582},{"date":"2018-04-12","close":31089.0996},{"date":"2018-04-13","close":31440.3945},{"date":"2018-04-16","close":31580.9062},{"date":"2018-04-17","close":31475.5195},{"date":"2018-04-18","close":31335.002},{"date":"2018-04-19","close":31229.6191},{"date":"2018-04-20","close":31475.5195},{"date":"2018-04-23","close":31651.166},{"date":"2018-04-24","close":31545.7773},{"date":"2018-04-25","close":31475.5195},{"date":"2018-04-26","close":31580.9062},{"date":"2018-04-27","close":31475.5195},{"date":"2018-04-30","close":31018.8477},{"date":"2018-05-02","close":31124.2266},{"date":"2018-05-03","close":30913.4551},{"date":"2018-05-04","close":31264.7441},{"date":"2018-05-08","close":31229.6191},{"date":"2018-05-09","close":31897.0664},{"date":"2018-05-10","close":32318.6133},{"date":"2018-05-11","close":32459.1289},{"date":"2018-05-14","close":32950.9297},{"date":"2018-05-15","close":32529.3887},{"date":"2018-05-16","close":32178.0938},{"date":"2018-05-17","close":31756.5508},{"date":"2018-05-18","close":32494.2559},{"date":"2018-05-21","close":34988.4102},{"date":"2018-05-23","close":33969.6758},{"date":"2018-05-24","close":32915.8086},{"date":"2018-05-25","close":33091.4531},{"date":"2018-05-28","close":33267.0977},{"date":"2018-05-29","close":32564.5117},{"date":"2018-05-30","close":31932.1953},{"date":"2018-05-31","close":31967.3262},{"date":"2018-06-01","close":32283.4863},{"date":"2018-06-04","close":33723.7695},{"date":"2018-06-05","close":33583.2578},{"date":"2018-06-07","close":33829.1602},{"date":"2018-06-08","close":33372.4766},{"date":"2018-06-11","close":32950.9297},{"date":"2018-06-12","close":32986.0586},{"date":"2018-06-14","close":32634.7715},{"date":"2018-06-15","close":32810.418},{"date":"2018-06-18","close":31826.8125},{"date":"2018-06-19","close":31826.8125},{"date":"2018-06-20","close":31826.8125},{"date":"2018-06-21","close":31897.0664},{"date":"2018-06-22","close":32353.7422},{"date":"2018-06-25","close":32178.0938},{"date":"2018-06-26","close":31897.0664},{"date":"2018-06-27","close":32142.9707},{"date":"2018-06-28","close":32142.9707},{"date":"2018-06-29","close":31861.9395},{"date":"2018-07-02","close":29964.9746},{"date":"2018-07-03","close":30702.6816},{"date":"2018-07-04","close":31791.6777},{"date":"2018-07-05","close":29157.0117},{"date":"2018-07-06","close":29578.5605},{"date":"2018-07-09","close":30140.623},{"date":"2018-07-10","close":30632.4297},{"date":"2018-07-11","close":30386.5215},{"date":"2018-07-12","close":30316.2637},{"date":"2018-07-13","close":31018.8477},{"date":"2018-07-16","close":29789.3301},{"date":"2018-07-17","close":29367.7871},{"date":"2018-07-18","close":29578.5605},{"date":"2018-07-19","close":29473.1699},{"date":"2018-07-20","close":29086.752},{"date":"2018-07-23","close":29051.6211},{"date":"2018-07-24","close":29157.0117},{"date":"2018-07-25","close":29508.2969},{"date":"2018-07-26","close":29473.1699},{"date":"2018-07-27","close":29473.1699},{"date":"2018-07-30","close":29192.1426},{"date":"2018-07-31","close":29367.7871},{"date":"2018-08-01","close":29367.7871},{"date":"2018-08-02","close":29157.0117},{"date":"2018-08-03","close":30772.9395},{"date":"2018-08-06","close":29859.5879},{"date":"2018-08-07","close":29859.5879},{"date":"2018-08-08","close":29964.9746},{"date":"2018-08-09","close":30105.4922},{"date":"2018-08-10","close":31335.002},{"date":"2018-08-13","close":29648.8145},{"date":"2018-08-14","close":29648.8145},{"date":"2018-08-16","close":29508.2969},{"date":"2018-08-17","close":29894.7148},{"date":"2018-08-20","close":29367.7871},{"date":"2018-08-21","close":29683.9434},{"date":"2018-08-22","close":29964.9746},{"date":"2018-08-23","close":29894.7148},{"date":"2018-08-24","close":29859.5879},{"date":"2018-08-27","close":29648.8145},{"date":"2018-08-28","close":30035.2344},{"date":"2018-08-29","close":30175.75},{"date":"2018-08-30","close":30175.75},{"date":"2018-08-31","close":29683.9434},{"date":"2018-09-03","close":29719.0723},{"date":"2018-09-04","close":30316.2637},{"date":"2018-09-05","close":30175.75},{"date":"2018-09-06","close":29648.8145},{"date":"2018-09-07","close":29964.9746},{"date":"2018-09-10","close":30105.4922},{"date":"2018-09-11","close":29543.4258},{"date":"2018-09-12","close":29859.5879},{"date":"2018-09-13","close":29929.8438},{"date":"2018-09-14","close":29859.5879},{"date":"2018-09-17","close":29824.4648},{"date":"2018-09-18","close":29789.3301},{"date":"2018-09-19","close":29508.2969},{"date":"2018-09-20","close":29543.4258},{"date":"2018-09-21","close":30000.1035},{"date":"2018-09-27","close":30281.1348},{"date":"2018-09-28","close":29613.6836},{"date":"2018-10-01","close":29754.2051},{"date":"2018-10-02","close":30175.75},{"date":"2018-10-04","close":29578.5605},{"date":"2018-10-05","close":29929.8438},{"date":"2018-10-08","close":29929.8438},{"date":"2018-10-10","close":28875.9785},{"date":"2018-10-11","close":27822.1094},{"date":"2018-10-12","close":28524.6895},{"date":"2018-10-15","close":27962.627},{"date":"2018-10-16","close":27470.8223},{"date":"2018-10-17","close":27541.082},{"date":"2018-10-18","close":27260.0488},{"date":"2018-10-19","close":26979.0156},{"date":"2018-10-22","close":27084.4023},{"date":"2018-10-23","close":26697.9844},{"date":"2018-10-24","close":26276.4336},{"date":"2018-10-25","close":26346.6953},{"date":"2018-10-26","close":25433.3418},{"date":"2018-10-29","close":24765.8945},{"date":"2018-10-30","close":24519.9922},{"date":"2018-10-31","close":27224.918},{"date":"2018-11-01","close":25292.8301},{"date":"2018-11-02","close":25363.0879},{"date":"2018-11-05","close":24941.5391},{"date":"2018-11-06","close":25046.9238},{"date":"2018-11-07","close":25011.7988},{"date":"2018-11-08","close":26311.5703},{"date":"2018-11-09","close":26452.082},{"date":"2018-11-12","close":26662.8535},{"date":"2018-11-13","close":26662.8535},{"date":"2018-11-14","close":26627.7285},{"date":"2018-11-15","close":26627.7285},{"date":"2018-11-16","close":26592.5996},{"date":"2018-11-19","close":26803.375},{"date":"2018-11-20","close":26733.1133},{"date":"2018-11-21","close":26943.8887},{"date":"2018-11-22","close":27154.6602},{"date":"2018-11-23","close":27224.918},{"date":"2018-11-26","close":28384.1699},{"date":"2018-11-27","close":27962.627},{"date":"2018-11-28","close":27330.3086},{"date":"2018-11-29","close":27400.5625},{"date":"2018-11-30","close":28313.9141},{"date":"2018-12-03","close":27154.6602},{"date":"2018-12-04","close":27119.5312},{"date":"2018-12-05","close":27541.082},{"date":"2018-12-06","close":27541.082},{"date":"2018-12-07","close":28032.8867},{"date":"2018-12-10","close":27435.6914},{"date":"2018-12-11","close":26908.7578},{"date":"2018-12-12","close":26979.0156},{"date":"2018-12-13","close":26979.0156},{"date":"2018-12-14","close":26803.375},{"date":"2018-12-17","close":26943.8887},{"date":"2018-12-18","close":26768.2422},{"date":"2018-12-19","close":27154.6602},{"date":"2018-12-20","close":26697.9844},{"date":"2018-12-21","close":26135.9219},{"date":"2018-12-24","close":26241.3105},{"date":"2018-12-26","close":25503.5996},{"date":"2018-12-27","close":25833.8633},{"date":"2018-12-28","close":25833.8633},{"date":"2019-01-02","close":25723.7754},{"date":"2019-01-03","close":26237.5137},{"date":"2019-01-04","close":26787.9551},{"date":"2019-01-07","close":25723.7754},{"date":"2019-01-08","close":25723.7754},{"date":"2019-01-09","close":25723.7754},{"date":"2019-01-10","close":26274.2148},{"date":"2019-01-11","close":26898.0449},{"date":"2019-01-14","close":26457.6914},{"date":"2019-01-15","close":26457.6914},{"date":"2019-01-16","close":26677.8691},{"date":"2019-01-17","close":26274.2148},{"date":"2019-01-18","close":26531.084},{"date":"2019-01-21","close":26677.8691},{"date":"2019-01-22","close":25723.7754},{"date":"2019-01-23","close":25723.7754},{"date":"2019-01-24","close":25980.6465},{"date":"2019-01-25","close":26054.0391},{"date":"2019-01-28","close":25503.5996},{"date":"2019-01-29","close":26017.3438},{"date":"2019-01-30","close":26017.3438},{"date":"2019-01-31","close":27008.1328},{"date":"2019-02-01","close":26310.9082},{"date":"2019-02-07","close":26567.7754},{"date":"2019-02-08","close":26384.2988},{"date":"2019-02-11","close":27301.6973},{"date":"2019-02-12","close":27375.0879},{"date":"2019-02-13","close":27228.3008},{"date":"2019-02-14","close":27595.2656},{"date":"2019-02-15","close":27925.5254},{"date":"2019-02-18","close":28475.9629},{"date":"2019-02-19","close":28769.5312},{"date":"2019-02-20","close":28255.7852},{"date":"2019-02-21","close":27705.3516},{"date":"2019-02-22","close":27925.5254},{"date":"2019-02-25","close":28475.9629},{"date":"2019-02-26","close":28219.0938},{"date":"2019-02-27","close":28365.875},{"date":"2019-02-28","close":27521.8711},{"date":"2019-03-04","close":28329.1777},{"date":"2019-03-05","close":28439.2676},{"date":"2019-03-06","close":28439.2676},{"date":"2019-03-07","close":28365.875},{"date":"2019-03-08","close":27521.8711},{"date":"2019-03-11","close":28072.3086},{"date":"2019-03-12","close":27852.1309},{"date":"2019-03-13","close":27998.9199},{"date":"2019-03-14","close":28035.6113},{"date":"2019-03-15","close":27888.8301},{"date":"2019-03-18","close":27595.2656},{"date":"2019-03-19","close":27595.2656},{"date":"2019-03-20","close":27521.8711},{"date":"2019-03-21","close":28145.7012},{"date":"2019-03-22","close":27888.8301},{"date":"2019-03-25","close":27448.4746},{"date":"2019-03-26","close":27558.5684},{"date":"2019-03-27","close":27521.8711},{"date":"2019-03-28","close":27521.8711},{"date":"2019-03-29","close":27778.7422},{"date":"2019-04-01","close":28109.0039},{"date":"2019-04-02","close":27595.2656},{"date":"2019-04-03","close":27668.6543},{"date":"2019-04-04","close":28659.4414},{"date":"2019-04-05","close":28769.5312},{"date":"2019-04-08","close":27888.8301},{"date":"2019-04-09","close":27595.2656},{"date":"2019-04-10","close":27852.1309},{"date":"2019-04-11","close":27595.2656},{"date":"2019-04-12","close":27705.3516},{"date":"2019-04-15","close":28035.6113},{"date":"2019-04-16","close":28659.4414},{"date":"2019-04-17","close":30200.668},{"date":"2019-04-18","close":29686.9297},{"date":"2019-04-19","close":29870.4023},{"date":"2019-04-22","close":30163.9727},{"date":"2019-04-23","close":30163.9727},{"date":"2019-04-24","close":29943.7969},{"date":"2019-04-25","close":29063.0957},{"date":"2019-04-26","close":29650.2266},{"date":"2019-04-29","close":28769.5312},{"date":"2019-04-30","close":29099.791},{"date":"2019-05-02","close":28806.2285},{"date":"2019-05-03","close":29246.5762},{"date":"2019-05-07","close":28879.6172},{"date":"2019-05-08","close":28916.3125},{"date":"2019-05-09","close":28916.3125},{"date":"2019-05-10","close":28879.6172},{"date":"2019-05-13","close":28182.3965},{"date":"2019-05-14","close":28109.0039},{"date":"2019-05-15","close":28989.7051},{"date":"2019-05-16","close":28292.4844},{"date":"2019-05-17","close":27925.5254},{"date":"2019-05-20","close":27778.7422},{"date":"2019-05-21","close":27521.8711},{"date":"2019-05-22","close":27338.3926},{"date":"2019-05-23","close":27595.2656},{"date":"2019-05-24","close":26971.4316},{"date":"2019-05-27","close":26604.4766},{"date":"2019-05-28","close":26274.2148},{"date":"2019-05-29","close":26531.084},{"date":"2019-05-30","close":25943.9492},{"date":"2019-05-31","close":26347.6016},{"date":"2019-06-03","close":27521.8711},{"date":"2019-06-04","close":27154.9141},{"date":"2019-06-05","close":27081.5195},{"date":"2019-06-07","close":27375.0879},{"date":"2019-06-10","close":27301.6973},{"date":"2019-06-11","close":27595.2656},{"date":"2019-06-12","close":27558.5684},{"date":"2019-06-13","close":27154.9141},{"date":"2019-06-14","close":26898.0449},{"date":"2019-06-17","close":26971.4316},{"date":"2019-06-18","close":26641.1699},{"date":"2019-06-19","close":26971.4316},{"date":"2019-06-20","close":26971.4316},{"date":"2019-06-21","close":27008.1328},{"date":"2019-06-24","close":27008.1328},{"date":"2019-06-25","close":26787.9551},{"date":"2019-06-26","close":26934.7383},{"date":"2019-06-27","close":26898.0449},{"date":"2019-06-28","close":26898.0449},{"date":"2019-07-01","close":27044.8242},{"date":"2019-07-02","close":27081.5195},{"date":"2019-07-03","close":26934.7383},{"date":"2019-07-04","close":27008.1328},{"date":"2019-07-05","close":27044.8242},{"date":"2019-07-08","close":26861.3457},{"date":"2019-07-09","close":26787.9551},{"date":"2019-07-10","close":26641.1699},{"date":"2019-07-11","close":26971.4316},{"date":"2019-07-12","close":26604.4766},{"date":"2019-07-15","close":26347.6016},{"date":"2019-07-16","close":27448.4746},{"date":"2019-07-17","close":26567.7754},{"date":"2019-07-18","close":26237.5137},{"date":"2019-07-19","close":26641.1699},{"date":"2019-07-22","close":26531.084},{"date":"2019-07-23","close":26127.4316},{"date":"2019-07-24","close":26604.4766},{"date":"2019-07-25","close":26420.998},{"date":"2019-07-26","close":26310.9082},{"date":"2019-07-29","close":25099.9473},{"date":"2019-07-30","close":25026.5547},{"date":"2019-07-31","close":25173.3359},{"date":"2019-08-01","close":25283.4238},{"date":"2019-08-02","close":25099.9473},{"date":"2019-08-05","close":24586.2051},{"date":"2019-08-06","close":23742.2012},{"date":"2019-08-07","close":24255.9434},{"date":"2019-08-08","close":24843.0742},{"date":"2019-08-09","close":24769.6836},{"date":"2019-08-12","close":24476.1191},{"date":"2019-08-13","close":24219.2441},{"date":"2019-08-14","close":24182.5488},{"date":"2019-08-16","close":24072.4629},{"date":"2019-08-19","close":24145.8555},{"date":"2019-08-20","close":24806.3809},{"date":"2019-08-21","close":25466.9043},{"date":"2019-08-22","close":25430.209},{"date":"2019-08-23","close":25430.209},{"date":"2019-08-26","close":25320.1211},{"date":"2019-08-27","close":24953.1621},{"date":"2019-08-28","close":24512.8164},{"date":"2019-08-29","close":25026.5547},{"date":"2019-08-30","close":24916.4688},{"date":"2019-09-02","close":24549.5078},{"date":"2019-09-03","close":25136.6426},{"date":"2019-09-04","close":25136.6426},{"date":"2019-09-05","close":25283.4238},{"date":"2019-09-06","close":24989.8594},{"date":"2019-09-09","close":24586.2051},{"date":"2019-09-10","close":24586.2051},{"date":"2019-09-11","close":24806.3809},{"date":"2019-09-16","close":24916.4688},{"date":"2019-09-17","close":25026.5547},{"date":"2019-09-18","close":25063.248},{"date":"2019-09-19","close":25026.5547},{"date":"2019-09-20","close":25173.3359},{"date":"2019-09-23","close":24879.7734},{"date":"2019-09-24","close":24879.7734},{"date":"2019-09-25","close":24806.3809},{"date":"2019-09-26","close":24806.3809},{"date":"2019-09-27","close":24879.7734},{"date":"2019-09-30","close":25099.9473},{"date":"2019-10-01","close":25099.9473},{"date":"2019-10-02","close":25246.7285},{"date":"2019-10-04","close":25099.9473},{"date":"2019-10-07","close":24953.1621},{"date":"2019-10-08","close":24916.4688},{"date":"2019-10-10","close":24769.6836},{"date":"2019-10-11","close":25210.0352},{"date":"2019-10-14","close":24916.4688},{"date":"2019-10-15","close":24916.4688},{"date":"2019-10-16","close":25099.9473},{"date":"2019-10-17","close":25393.5117},{"date":"2019-10-18","close":25943.9492},{"date":"2019-10-21","close":25943.9492},{"date":"2019-10-22","close":25943.9492},{"date":"2019-10-23","close":26164.125},{"date":"2019-10-24","close":25723.7754},{"date":"2019-10-25","close":25723.7754},{"date":"2019-10-28","close":25760.4727},{"date":"2019-10-29","close":26127.4316},{"date":"2019-10-30","close":25943.9492},{"date":"2019-10-31","close":25613.6895},{"date":"2019-11-01","close":26127.4316},{"date":"2019-11-04","close":25760.4727},{"date":"2019-11-05","close":25760.4727},{"date":"2019-11-06","close":26017.3438},{"date":"2019-11-07","close":26017.3438},{"date":"2019-11-08","close":25760.4727},{"date":"2019-11-11","close":26274.2148},{"date":"2019-11-12","close":26017.3438},{"date":"2019-11-13","close":25943.9492},{"date":"2019-11-14","close":25907.2539},{"date":"2019-11-15","close":25576.9922},{"date":"2019-11-18","close":25576.9922},{"date":"2019-11-19","close":25576.9922},{"date":"2019-11-20","close":25980.6465},{"date":"2019-11-21","close":25099.9473},{"date":"2019-11-22","close":25613.6895},{"date":"2019-11-25","close":25907.2539},{"date":"2019-11-26","close":25980.6465},{"date":"2019-11-27","close":26420.998},{"date":"2019-11-28","close":26641.1699},{"date":"2019-11-29","close":26641.1699},{"date":"2019-12-02","close":26274.2148},{"date":"2019-12-03","close":26310.9082},{"date":"2019-12-04","close":26531.084},{"date":"2019-12-05","close":26457.6914},{"date":"2019-12-06","close":26531.084},{"date":"2019-12-09","close":26531.084},{"date":"2019-12-10","close":26751.2598},{"date":"2019-12-11","close":26714.5645},{"date":"2019-12-12","close":27375.0879},{"date":"2019-12-13","close":27411.7852},{"date":"2019-12-16","close":27815.4395},{"date":"2019-12-17","close":27631.9551},{"date":"2019-12-18","close":27595.2656},{"date":"2019-12-19","close":27778.7422},{"date":"2019-12-20","close":27778.7422},{"date":"2019-12-23","close":28035.6113},{"date":"2019-12-24","close":27742.0449},{"date":"2019-12-26","close":27815.4395},{"date":"2019-12-27","close":27777.6973},{"date":"2019-12-30","close":28192.8516},{"date":"2020-01-02","close":28079.627},{"date":"2020-01-03","close":28268.3359},{"date":"2020-01-06","close":28192.8516},{"date":"2020-01-07","close":28306.0781},{"date":"2020-01-08","close":27588.9902},{"date":"2020-01-09","close":27928.6621},{"date":"2020-01-10","close":28306.0781},{"date":"2020-01-13","close":27702.2129},{"date":"2020-01-14","close":26645.4551},{"date":"2020-01-15","close":26985.125},{"date":"2020-01-16","close":26758.6797},{"date":"2020-01-17","close":26154.8164},{"date":"2020-01-20","close":25324.5039},{"date":"2020-01-21","close":25211.2773},{"date":"2020-01-22","close":24871.6055},{"date":"2020-01-23","close":24758.3809},{"date":"2020-01-28","close":23928.0703},{"date":"2020-01-29","close":23663.8809},{"date":"2020-01-30","close":23173.2402},{"date":"2020-01-31","close":22644.8613},{"date":"2020-02-03","close":22418.4102},{"date":"2020-02-04","close":22154.2227},{"date":"2020-02-05","close":22040.998},{"date":"2020-02-06","close":22229.707},{"date":"2020-02-07","close":22644.8613},{"date":"2020-02-10","close":22871.3086},{"date":"2020-02-11","close":22720.3438},{"date":"2020-02-12","close":22493.8965},{"date":"2020-02-13","close":22418.4102},{"date":"2020-02-14","close":22116.4805},{"date":"2020-02-17","close":22078.7402},{"date":"2020-02-18","close":21512.6191},{"date":"2020-02-19","close":21172.9434},{"date":"2020-02-20","close":20871.0117},{"date":"2020-02-21","close":21248.4277},{"date":"2020-02-24","close":21210.6875},{"date":"2020-02-25","close":21059.7227},{"date":"2020-02-26","close":20833.2734},{"date":"2020-02-27","close":20833.2734},{"date":"2020-02-28","close":20757.7891},{"date":"2020-03-02","close":20531.3418},{"date":"2020-03-03","close":20757.7891},{"date":"2020-03-04","close":21021.9785},{"date":"2020-03-05","close":20682.3066},{"date":"2020-03-06","close":20757.7891},{"date":"2020-03-09","close":20757.7891},{"date":"2020-03-10","close":20002.9609},{"date":"2020-03-11","close":19399.0996},{"date":"2020-03-12","close":18795.2344},{"date":"2020-03-13","close":17776.2168},{"date":"2020-03-16","close":17813.957},{"date":"2020-03-17","close":17889.4414},{"date":"2020-03-18","close":16832.6816},{"date":"2020-03-19","close":13813.3643},{"date":"2020-03-20","close":13737.8828},{"date":"2020-03-23","close":13209.5029},{"date":"2020-03-24","close":14228.5195},{"date":"2020-03-25","close":14832.3848},{"date":"2020-03-26","close":14945.6084},{"date":"2020-03-27","close":15511.7285},{"date":"2020-03-30","close":15851.4023},{"date":"2020-03-31","close":16228.8184},{"date":"2020-04-01","close":16530.748},{"date":"2020-04-02","close":17172.3555},{"date":"2020-04-03","close":17134.6113},{"date":"2020-04-06","close":17134.6113},{"date":"2020-04-07","close":17172.3555},{"date":"2020-04-08","close":17587.5098},{"date":"2020-04-09","close":18342.3398},{"date":"2020-04-10","close":18304.5957},{"date":"2020-04-13","close":18115.8906},{"date":"2020-04-14","close":18795.2344},{"date":"2020-04-16","close":18870.7188},{"date":"2020-04-17","close":18832.9766},{"date":"2020-04-20","close":19059.4238},{"date":"2020-04-21","close":18795.2344},{"date":"2020-04-22","close":18266.8555},{"date":"2020-04-23","close":19889.7344},{"date":"2020-04-24","close":19738.7695},{"date":"2020-04-27","close":20116.1855},{"date":"2020-04-28","close":20342.6328},{"date":"2020-04-29","close":20569.082},{"date":"2020-05-04","close":19889.7344},{"date":"2020-05-06","close":20153.9258},{"date":"2020-05-07","close":20531.3418},{"date":"2020-05-08","close":20984.2383},{"date":"2020-05-11","close":20682.3066},{"date":"2020-05-12","close":20682.3066},{"date":"2020-05-13","close":20757.7891},{"date":"2020-05-14","close":20795.5332},{"date":"2020-05-15","close":21361.6543},{"date":"2020-05-18","close":22644.8613},{"date":"2020-05-19","close":23475.1719},{"date":"2020-05-20","close":24003.5527},{"date":"2020-05-21","close":24607.416},{"date":"2020-05-22","close":23890.3281},{"date":"2020-05-25","close":23777.1055},{"date":"2020-05-26","close":23135.498},{"date":"2020-05-27","close":23210.9844},{"date":"2020-05-28","close":22644.8613},{"date":"2020-05-29","close":22569.375},{"date":"2020-06-01","close":22984.5332},{"date":"2020-06-02","close":23173.2402},{"date":"2020-06-03","close":23097.7578},{"date":"2020-06-04","close":23022.2734},{"date":"2020-06-05","close":23097.7578},{"date":"2020-06-08","close":23060.0195},{"date":"2020-06-09","close":23852.5879},{"date":"2020-06-10","close":23701.6211},{"date":"2020-06-11","close":24456.4492},{"date":"2020-06-12","close":23777.1055},{"date":"2020-06-15","close":22040.998},{"date":"2020-06-16","close":23097.7578},{"date":"2020-06-17","close":28079.627},{"date":"2020-06-18","close":33514.3984},{"date":"2020-06-19","close":26268.0371},{"date":"2020-06-22","close":29815.7363},{"date":"2020-06-23","close":27928.6621},{"date":"2020-06-24","close":27513.5039},{"date":"2020-06-25","close":26758.6797},{"date":"2020-06-26","close":26079.332},{"date":"2020-06-29","close":24456.4492},{"date":"2020-06-30","close":24682.8984},{"date":"2020-07-01","close":24305.4844},{"date":"2020-07-02","close":24343.2246},{"date":"2020-07-03","close":24343.2246},{"date":"2020-07-06","close":24796.123},{"date":"2020-07-07","close":24267.7422},{"date":"2020-07-08","close":26947.3848},{"date":"2020-07-09","close":26079.332},{"date":"2020-07-10","close":26079.332},{"date":"2020-07-13","close":26041.5898},{"date":"2020-07-14","close":25701.918},{"date":"2020-07-15","close":25852.8828},{"date":"2020-07-16","close":25890.623},{"date":"2020-07-17","close":26192.5547},{"date":"2020-07-20","close":26607.7109},{"date":"2020-07-21","close":34571.1523},{"date":"2020-07-22","close":39175.6094},{"date":"2020-07-23","close":37967.8828},{"date":"2020-07-24","close":37099.8281},{"date":"2020-07-27","close":41892.9961},{"date":"2020-07-28","close":39553.0234},{"date":"2020-07-29","close":45893.582},{"date":"2020-07-30","close":45969.0664},{"date":"2020-07-31","close":43025.2383},{"date":"2020-08-03","close":39703.9922},{"date":"2020-08-04","close":40609.7812},{"date":"2020-08-05","close":39703.9922},{"date":"2020-08-06","close":39854.9531},{"date":"2020-08-07","close":40987.1992},{"date":"2020-08-10","close":41062.6836},{"date":"2020-08-11","close":40685.2656},{"date":"2020-08-12","close":41591.0664},{"date":"2020-08-13","close":42798.7852},{"date":"2020-08-14","close":42119.4453},{"date":"2020-08-18","close":36533.7109},{"date":"2020-08-19","close":38043.3672},{"date":"2020-08-20","close":35439.207},{"date":"2020-08-21","close":35741.1406},{"date":"2020-08-24","close":35590.1719},{"date":"2020-08-25","close":36156.293},{"date":"2020-08-26","close":35703.3945},{"date":"2020-08-27","close":35363.7266},{"date":"2020-08-28","close":35854.3633},{"date":"2020-08-31","close":37364.0195},{"date":"2020-09-01","close":37250.7969},{"date":"2020-09-02","close":36797.8984},{"date":"2020-09-03","close":36684.6797},{"date":"2020-09-04","close":36458.2227},{"date":"2020-09-07","close":36948.8633},{"date":"2020-09-08","close":36269.5156},{"date":"2020-09-09","close":36231.7812},{"date":"2020-09-10","close":36080.8125},{"date":"2020-09-11","close":36986.6094},{"date":"2020-09-14","close":40005.9219},{"date":"2020-09-15","close":38722.7109},{"date":"2020-09-16","close":37816.918},{"date":"2020-09-17","close":36609.1914},{"date":"2020-09-18","close":36986.6094},{"date":"2020-09-21","close":36269.5156},{"date":"2020-09-22","close":34722.1211},{"date":"2020-09-23","close":33967.293},{"date":"2020-09-24","close":32382.1543},{"date":"2020-09-25","close":33665.3633},{"date":"2020-09-28","close":34873.082},{"date":"2020-09-29","close":35401.4648},{"date":"2020-10-05","close":35778.8828},{"date":"2020-10-06","close":35476.9492},{"date":"2020-10-07","close":35476.9492},{"date":"2020-10-08","close":35476.9492},{"date":"2020-10-12","close":35476.9492},{"date":"2020-10-13","close":34948.5703},{"date":"2020-10-14","close":34156.0},{"date":"2020-10-15","close":34722.1211},{"date":"2020-10-16","close":34722.1211},{"date":"2020-10-19","close":34722.1211},{"date":"2020-10-20","close":34722.1211},{"date":"2020-10-21","close":34684.3789},{"date":"2020-10-22","close":34910.8281},{"date":"2020-10-23","close":34873.082},{"date":"2020-10-26","close":33212.4648},{"date":"2020-10-27","close":32306.668},{"date":"2020-10-28","close":31023.457},{"date":"2020-10-29","close":31325.3906},{"date":"2020-10-30","close":31966.9961},{"date":"2020-11-02","close":31589.5781},{"date":"2020-11-03","close":32382.1543},{"date":"2020-11-04","close":32457.6367},{"date":"2020-11-05","close":32495.377},{"date":"2020-11-06","close":32721.8242},{"date":"2020-11-09","close":33174.7188},{"date":"2020-11-10","close":33212.4648},{"date":"2020-11-11","close":33212.4648},{"date":"2020-11-12","close":33212.4648},{"date":"2020-11-13","close":33023.7578},{"date":"2020-11-16","close":33250.207},{"date":"2020-11-17","close":33514.3984},{"date":"2020-11-18","close":33967.293},{"date":"2020-11-19","close":33891.8086},{"date":"2020-11-20","close":33967.293},{"date":"2020-11-23","close":33967.293},{"date":"2020-11-24","close":33967.293},{"date":"2020-11-25","close":34042.7773},{"date":"2020-11-26","close":34420.1875},{"date":"2020-11-27","close":33891.8086},{"date":"2020-11-30","close":33174.7188},{"date":"2020-12-01","close":32910.5312},{"date":"2020-12-02","close":33287.9453},{"date":"2020-12-03","close":33438.9102},{"date":"2020-12-04","close":33325.6914},{"date":"2020-12-07","close":33212.4648},{"date":"2020-12-08","close":32986.0117},{"date":"2020-12-09","close":33023.7578},{"date":"2020-12-10","close":32080.2207},{"date":"2020-12-11","close":32344.4043},{"date":"2020-12-14","close":33401.1719},{"date":"2020-12-15","close":33438.9102},{"date":"2020-12-16","close":33061.4961},{"date":"2020-12-17","close":31740.5449},{"date":"2020-12-18","close":32910.5312},{"date":"2020-12-21","close":34382.4492},{"date":"2020-12-22","close":34156.0},{"date":"2020-12-23","close":34722.1211},{"date":"2020-12-24","close":35363.7266},{"date":"2020-12-28","close":35552.4336},{"date":"2020-12-29","close":35241.9297},{"date":"2020-12-30","close":35630.0586},{"date":"2021-01-04","close":35591.2422},{"date":"2021-01-05","close":35513.6211},{"date":"2021-01-06","close":35241.9297},{"date":"2021-01-07","close":34931.4297},{"date":"2021-01-08","close":34892.6172},{"date":"2021-01-11","close":33611.7969},{"date":"2021-01-12","close":33417.7344},{"date":"2021-01-13","close":33378.9219},{"date":"2021-01-14","close":33417.7344},{"date":"2021-01-15","close":33456.543},{"date":"2021-01-18","close":33611.7969},{"date":"2021-01-19","close":33495.3594},{"date":"2021-01-20","close":32874.3555},{"date":"2021-01-21","close":33844.6719},{"date":"2021-01-22","close":33534.1719},{"date":"2021-01-25","close":34853.8008},{"date":"2021-01-26","close":34853.8008},{"date":"2021-01-27","close":35241.9297},{"date":"2021-01-28","close":34155.1758},{"date":"2021-01-29","close":33999.9219},{"date":"2021-02-01","close":34116.3594},{"date":"2021-02-02","close":34232.7969},{"date":"2021-02-03","close":34310.4219},{"date":"2021-02-04","close":33456.543},{"date":"2021-02-05","close":33689.4219},{"date":"2021-02-08","close":33417.7344},{"date":"2021-02-09","close":33767.0469},{"date":"2021-02-10","close":34038.7344},{"date":"2021-02-15","close":34271.6172},{"date":"2021-02-16","close":34077.5469},{"date":"2021-02-17","close":33378.9219},{"date":"2021-02-18","close":33184.8594},{"date":"2021-02-19","close":32990.793},{"date":"2021-02-22","close":33922.2969},{"date":"2021-02-23","close":33378.9219},{"date":"2021-02-24","close":32990.793},{"date":"2021-02-25","close":32292.1621},{"date":"2021-02-26","close":31632.3535},{"date":"2021-03-02","close":31709.9727},{"date":"2021-03-03","close":31787.5996},{"date":"2021-03-04","close":31748.7832},{"date":"2021-03-05","close":31709.9727},{"date":"2021-03-08","close":31671.1621},{"date":"2021-03-09","close":31166.5977},{"date":"2021-03-10","close":31050.1602},{"date":"2021-03-11","close":32330.9766},{"date":"2021-03-12","close":32913.168},{"date":"2021-03-15","close":32602.666},{"date":"2021-03-16","close":32136.9141},{"date":"2021-03-17","close":32098.0996},{"date":"2021-03-18","close":32175.7246},{"date":"2021-03-19","close":32525.041},{"date":"2021-03-22","close":32020.4766},{"date":"2021-03-23","close":31632.3535},{"date":"2021-03-24","close":31283.0312},{"date":"2021-03-25","close":31127.7793},{"date":"2021-03-26","close":31826.4141},{"date":"2021-03-29","close":31787.5996},{"date":"2021-03-30","close":31787.5996},{"date":"2021-03-31","close":32175.7246},{"date":"2021-04-01","close":32447.418},{"date":"2021-04-02","close":32292.1621},{"date":"2021-04-05","close":32175.7246},{"date":"2021-04-06","close":32486.2246},{"date":"2021-04-07","close":32330.9766},{"date":"2021-04-08","close":32292.1621},{"date":"2021-04-09","close":32563.8555},{"date":"2021-04-12","close":32990.793},{"date":"2021-04-13","close":32602.666},{"date":"2021-04-14","close":32835.5391},{"date":"2021-04-15","close":33378.9219},{"date":"2021-04-16","close":34232.7969},{"date":"2021-04-19","close":36056.9961},{"date":"2021-04-20","close":36522.75},{"date":"2021-04-21","close":35707.6836},{"date":"2021-04-22","close":35862.9297},{"date":"2021-04-23","close":35591.2422},{"date":"2021-04-26","close":35203.1172},{"date":"2021-04-27","close":34698.5469},{"date":"2021-04-28","close":33961.1133},{"date":"2021-04-29","close":34737.3672},{"date":"2021-04-30","close":35125.4922},{"date":"2021-05-03","close":35164.3008},{"date":"2021-05-04","close":36833.25},{"date":"2021-05-06","close":37221.3711},{"date":"2021-05-07","close":37376.6289},{"date":"2021-05-10","close":38191.6953},{"date":"2021-05-11","close":37803.5664},{"date":"2021-05-12","close":37299.0},{"date":"2021-05-13","close":37881.1953},{"date":"2021-05-14","close":38036.4453},{"date":"2021-05-17","close":37920.0078},{"date":"2021-05-18","close":37570.6914},{"date":"2021-05-20","close":37415.4414},{"date":"2021-05-21","close":37337.8164},{"date":"2021-05-24","close":38036.4453},{"date":"2021-05-25","close":38191.6953},{"date":"2021-05-26","close":38385.7539},{"date":"2021-05-27","close":39045.5742},{"date":"2021-05-28","close":39045.5742},{"date":"2021-05-31","close":38036.4453},{"date":"2021-06-01","close":38385.7539},{"date":"2021-06-02","close":39123.1992},{"date":"2021-06-03","close":39123.1992},{"date":"2021-06-04","close":39278.4531},{"date":"2021-06-07","close":38657.4453},{"date":"2021-06-08","close":38657.4453},{"date":"2021-06-09","close":38541.0117},{"date":"2021-06-10","close":38463.3828},{"date":"2021-06-11","close":38812.6992},{"date":"2021-06-14","close":38735.0742},{"date":"2021-06-15","close":38735.0742},{"date":"2021-06-16","close":38812.6992},{"date":"2021-06-17","close":38579.8203},{"date":"2021-06-18","close":38424.5703},{"date":"2021-06-21","close":38308.1328},{"date":"2021-06-22","close":38502.1992},{"date":"2021-06-23","close":38735.0742},{"date":"2021-06-24","close":38541.0117},{"date":"2021-06-25","close":38541.0117},{"date":"2021-06-28","close":38424.5703},{"date":"2021-06-29","close":37764.7539},{"date":"2021-06-30","close":38152.8789},{"date":"2021-07-01","close":38230.5078},{"date":"2021-07-02","close":38230.5078},{"date":"2021-07-05","close":38269.3203},{"date":"2021-07-06","close":38308.1328},{"date":"2021-07-07","close":37570.6914},{"date":"2021-07-08","close":37260.1914},{"date":"2021-07-09","close":36716.8086},{"date":"2021-07-12","close":37104.9414},{"date":"2021-07-13","close":37104.9414},{"date":"2021-07-14","close":37260.1914},{"date":"2021-07-15","close":37299.0},{"date":"2021-07-16","close":37260.1914},{"date":"2021-07-19","close":35862.9297},{"date":"2021-07-20","close":35668.8711},{"date":"2021-07-21","close":35591.2422},{"date":"2021-07-22","close":35474.8047},{"date":"2021-07-23","close":35940.5586},{"date":"2021-07-26","close":36095.8086},{"date":"2021-07-27","close":36794.4414},{"date":"2021-07-28","close":36755.625},{"date":"2021-07-29","close":36328.6836},{"date":"2021-07-30","close":36483.9375},{"date":"2021-08-02","close":36406.3086},{"date":"2021-08-03","close":36483.9375},{"date":"2021-08-04","close":36367.5},{"date":"2021-08-05","close":36678.0},{"date":"2021-08-06","close":36949.6914},{"date":"2021-08-09","close":36794.4414},{"date":"2021-08-10","close":36600.3711},{"date":"2021-08-11","close":36445.1211},{"date":"2021-08-12","close":36212.25},{"date":"2021-08-13","close":36134.6211},{"date":"2021-08-17","close":35280.7383},{"date":"2021-08-18","close":34776.1797},{"date":"2021-08-19","close":34155.1758},{"date":"2021-08-20","close":33262.4766},{"date":"2021-08-23","close":33378.9219},{"date":"2021-08-24","close":34232.7969},{"date":"2021-08-25","close":33767.0469},{"date":"2021-08-26","close":34388.0469},{"date":"2021-08-27","close":33844.6719},{"date":"2021-08-30","close":34155.1758},{"date":"2021-08-31","close":34698.5469},{"date":"2021-09-01","close":35203.1172},{"date":"2021-09-02","close":35668.8711},{"date":"2021-09-03","close":35901.7461},{"date":"2021-09-06","close":36095.8086},{"date":"2021-09-07","close":36095.8086},{"date":"2021-09-08","close":36251.0586},{"date":"2021-09-09","close":36056.9961},{"date":"2021-09-10","close":36056.9961},{"date":"2021-09-13","close":36173.4375},{"date":"2021-09-14","close":36173.4375},{"date":"2021-09-15","close":37066.125},{"date":"2021-09-16","close":37415.4414},{"date":"2021-09-17","close":37027.3125},{"date":"2021-09-23","close":36561.5625},{"date":"2021-09-24","close":35785.3086},{"date":"2021-09-27","close":35474.8047},{"date":"2021-09-28","close":35319.5586},{"date":"2021-09-29","close":34970.2383},{"date":"2021-09-30","close":34349.2383},{"date":"2021-10-01","close":33534.1719},{"date":"2021-10-05","close":32602.666},{"date":"2021-10-06","close":33146.0391},{"date":"2021-10-07","close":33961.1133},{"date":"2021-10-08","close":34155.1758},{"date":"2021-10-12","close":34232.7969},{"date":"2021-10-13","close":34388.0469},{"date":"2021-10-14","close":34620.9297},{"date":"2021-10-15","close":35552.4297},{"date":"2021-10-18","close":35435.9922},{"date":"2021-10-19","close":35125.4922},{"date":"2021-10-20","close":34853.8008},{"date":"2021-10-21","close":34504.4883},{"date":"2021-10-22","close":33922.2969},{"date":"2021-10-25","close":34155.1758},{"date":"2021-10-26","close":34155.1758},{"date":"2021-10-27","close":34077.5469},{"date":"2021-10-28","close":34077.5469},{"date":"2021-10-29","close":34271.6172},{"date":"2021-11-01","close":34426.8633},{"date":"2021-11-02","close":34543.3008},{"date":"2021-11-03","close":34426.8633},{"date":"2021-11-04","close":34388.0469},{"date":"2021-11-05","close":34388.0469},{"date":"2021-11-08","close":33999.9219},{"date":"2021-11-09","close":33378.9219},{"date":"2021-11-10","close":32641.4766},{"date":"2021-11-11","close":32835.5391},{"date":"2021-11-12","close":32214.5391},{"date":"2021-11-15","close":32214.5391},{"date":"2021-11-16","close":31942.8535},{"date":"2021-11-17","close":31709.9727},{"date":"2021-11-18","close":31904.0352},{"date":"2021-11-19","close":32059.2871},{"date":"2021-11-22","close":31865.2246},{"date":"2021-11-23","close":31826.4141},{"date":"2021-11-24","close":31904.0352},{"date":"2021-11-25","close":31904.0352},{"date":"2021-11-26","close":31438.2832},{"date":"2021-11-29","close":30894.9082},{"date":"2021-11-30","close":30157.4629},{"date":"2021-12-01","close":30856.0957},{"date":"2021-12-02","close":30662.0332},{"date":"2021-12-03","close":30972.5312},{"date":"2021-12-06","close":31515.9102},{"date":"2021-12-07","close":31477.0977},{"date":"2021-12-08","close":31321.8496},{"date":"2021-12-09","close":31554.7207},{"date":"2021-12-10","close":31826.4141},{"date":"2021-12-13","close":31787.5996},{"date":"2021-12-14","close":31360.6602},{"date":"2021-12-15","close":30856.0957},{"date":"2021-12-16","close":30856.0957},{"date":"2021-12-17","close":31127.7793},{"date":"2021-12-20","close":31205.4082},{"date":"2021-12-21","close":31554.7207},{"date":"2021-12-22","close":31127.7793},{"date":"2021-12-23","close":31632.3535},{"date":"2021-12-24","close":31671.1621},{"date":"2021-12-27","close":31709.9727},{"date":"2021-12-28","close":31787.5996},{"date":"2021-12-29","close":32428.9629},{"date":"2021-12-30","close":32709.5605},{"date":"2022-01-03","close":40100.0},{"date":"2022-01-04","close":32148.3633},{"date":"2022-01-05","close":31707.4258},{"date":"2022-01-06","close":31947.9375},{"date":"2022-01-07","close":31667.3457},{"date":"2022-01-10","close":31867.7715},{"date":"2022-01-11","close":31707.4258},{"date":"2022-01-12","close":31827.6836},{"date":"2022-01-13","close":31547.0879},{"date":"2022-01-14","close":31988.0254},{"date":"2022-01-17","close":31627.2559},{"date":"2022-01-18","close":31266.4902},{"date":"2022-01-19","close":31266.4902},{"date":"2022-01-20","close":32068.1992},{"date":"2022-01-21","close":31667.3457},{"date":"2022-01-24","close":30865.6387},{"date":"2022-01-25","close":29863.5059},{"date":"2022-01-26","close":29863.5059},{"date":"2022-01-27","close":29182.0586},{"date":"2022-01-28","close":29542.8242},{"date":"2022-02-03","close":29823.4219},{"date":"2022-02-04","close":30144.1055},{"date":"2022-02-07","close":30184.1875},{"date":"2022-02-08","close":30184.1875},{"date":"2022-02-09","close":30184.1875},{"date":"2022-02-10","close":30063.9355},{"date":"2022-02-11","close":30104.0195},{"date":"2022-02-14","close":30144.1055},{"date":"2022-02-15","close":29663.082},{"date":"2022-02-16","close":29823.4219},{"date":"2022-02-17","close":29743.252},{"date":"2022-02-18","close":29703.168},{"date":"2022-02-21","close":29903.5918},{"date":"2022-02-22","close":29903.5918},{"date":"2022-02-23","close":29903.5918},{"date":"2022-02-24","close":29101.8887},{"date":"2022-02-25","close":29582.9102},{"date":"2022-02-28","close":29582.9102},{"date":"2022-03-02","close":30224.2715},{"date":"2022-03-03","close":30304.4453},{"date":"2022-03-04","close":30304.4453},{"date":"2022-03-07","close":29502.7422},{"date":"2022-03-08","close":29182.0586},{"date":"2022-03-10","close":29182.0586},{"date":"2022-03-11","close":29182.0586},{"date":"2022-03-14","close":30063.9355},{"date":"2022-03-15","close":30063.9355},{"date":"2022-03-16","close":30063.9355},{"date":"2022-03-17","close":30063.9355},{"date":"2022-03-18","close":30144.1055},{"date":"2022-03-21","close":30144.1055},{"date":"2022-03-22","close":30184.1875},{"date":"2022-03-23","close":30144.1055},{"date":"2022-03-24","close":30104.0195},{"date":"2022-03-25","close":29783.3379},{"date":"2022-03-28","close":29743.252},{"date":"2022-03-29","close":29663.082},{"date":"2022-03-30","close":29823.4219},{"date":"2022-03-31","close":29823.4219},{"date":"2022-04-01","close":29943.6777},{"date":"2022-04-04","close":30184.1875},{"date":"2022-04-05","close":30464.7852},{"date":"2022-04-06","close":30464.7852},{"date":"2022-04-07","close":30424.6992},{"date":"2022-04-08","close":30625.127},{"date":"2022-04-11","close":30304.4453},{"date":"2022-04-12","close":30344.5312},{"date":"2022-04-13","close":30184.1875},{"date":"2022-04-14","close":30384.6191},{"date":"2022-04-15","close":30144.1055},{"date":"2022-04-18","close":31907.8555},{"date":"2022-04-19","close":32308.707},{"date":"2022-04-20","close":34232.7969},{"date":"2022-04-21","close":32829.8125},{"date":"2022-04-22","close":34473.3125},{"date":"2022-04-25","close":34473.3125},{"date":"2022-04-26","close":34312.9688},{"date":"2022-04-27","close":32990.1602},{"date":"2022-04-28","close":32829.8125},{"date":"2022-04-29","close":32829.8125},{"date":"2022-05-02","close":33110.4141},{"date":"2022-05-03","close":32829.8125},{"date":"2022-05-04","close":32148.3633},{"date":"2022-05-06","close":32148.3633},{"date":"2022-05-09","close":40550.0},{"date":"2022-05-10","close":31907.8555},{"date":"2022-05-11","close":31827.6836},{"date":"2022-05-12","close":32068.1992},{"date":"2022-05-13","close":31426.8301},{"date":"2022-05-16","close":32308.707},{"date":"2022-05-17","close":32509.1328},{"date":"2022-05-18","close":32709.5605},{"date":"2022-05-19","close":31707.4258},{"date":"2022-05-20","close":31907.8555},{"date":"2022-05-23","close":32068.1992},{"date":"2022-05-24","close":31587.1758},{"date":"2022-05-25","close":31747.5137},{"date":"2022-05-26","close":31587.1758},{"date":"2022-05-27","close":31667.3457},{"date":"2022-05-30","close":32148.3633},{"date":"2022-05-31","close":31707.4258},{"date":"2022-06-02","close":31867.7715},{"date":"2022-06-03","close":31988.0254},{"date":"2022-06-07","close":31587.1758},{"date":"2022-06-08","close":31627.2559},{"date":"2022-06-09","close":31466.9219},{"date":"2022-06-10","close":31466.9219},{"date":"2022-06-13","close":30945.8066},{"date":"2022-06-14","close":30104.0195},{"date":"2022-06-15","close":29863.5059},{"date":"2022-06-16","close":30104.0195},{"date":"2022-06-17","close":29783.3379},{"date":"2022-06-20","close":28340.2676},{"date":"2022-06-21","close":27899.3301},{"date":"2022-06-22","close":27418.3086},{"date":"2022-06-23","close":26295.9199},{"date":"2022-06-24","close":26496.3496},{"date":"2022-06-27","close":26776.9434},{"date":"2022-06-28","close":27137.7129},{"date":"2022-06-29","close":26616.6016},{"date":"2022-06-30","close":26656.6895},{"date":"2022-07-01","close":26015.3242},{"date":"2022-07-04","close":25654.5566},{"date":"2022-07-05","close":25734.7285},{"date":"2022-07-06","close":25734.7285},{"date":"2022-07-07","close":26295.9199},{"date":"2022-07-08","close":26295.9199},{"date":"2022-07-11","close":27458.3906},{"date":"2022-07-12","close":27137.7129},{"date":"2022-07-13","close":26576.5156},{"date":"2022-07-14","close":26817.0293},{"date":"2022-07-15","close":26776.9434},{"date":"2022-07-18","close":26776.9434},{"date":"2022-07-19","close":26376.0918},{"date":"2022-07-20","close":27097.627},{"date":"2022-07-21","close":26897.1992},{"date":"2022-07-22","close":27257.9668},{"date":"2022-07-25","close":26857.1133},{"date":"2022-07-26","close":26857.1133},{"date":"2022-07-27","close":27097.627},{"date":"2022-07-28","close":27177.7949},{"date":"2022-07-29","close":27217.8789},{"date":"2022-08-01","close":27979.502},{"date":"2022-08-02","close":27538.5664},{"date":"2022-08-03","close":28340.2676},{"date":"2022-08-04","close":28059.6719},{"date":"2022-08-05","close":28179.9277},{"date":"2022-08-08","close":28139.8418},{"date":"2022-08-09","close":27859.2461},{"date":"2022-08-10","close":27819.1602},{"date":"2022-08-11","close":27939.416},{"date":"2022-08-12","close":28340.2676},{"date":"2022-08-16","close":28380.3535},{"date":"2022-08-17","close":28420.4395},{"date":"2022-08-18","close":28540.6953},{"date":"2022-08-19","close":28059.6719},{"date":"2022-08-22","close":27257.9668},{"date":"2022-08-23","close":26456.2598},{"date":"2022-08-24","close":26576.5156},{"date":"2022-08-25","close":26776.9434},{"date":"2022-08-26","close":27017.4551},{"date":"2022-08-29","close":26376.0918},{"date":"2022-08-30","close":26616.6016},{"date":"2022-08-31","close":26576.5156},{"date":"2022-09-01","close":26496.3496},{"date":"2022-09-02","close":25975.2383},{"date":"2022-09-05","close":25814.8965},{"date":"2022-09-06","close":25935.1543},{"date":"2022-09-07","close":25333.877},{"date":"2022-09-08","close":25494.2168},{"date":"2022-09-13","close":25654.5566},{"date":"2022-09-14","close":25494.2168},{"date":"2022-09-15","close":25574.3867},{"date":"2022-09-16","close":25454.1309},{"date":"2022-09-19","close":25093.3633},{"date":"2022-09-20","close":25454.1309},{"date":"2022-09-21","close":25373.959},{"date":"2022-09-22","close":25373.959},{"date":"2022-09-23","close":24933.0234},{"date":"2022-09-26","close":24051.1484},{"date":"2022-09-27","close":24051.1484},{"date":"2022-09-28","close":23489.9531},{"date":"2022-09-29","close":24011.0605},{"date":"2022-09-30","close":24371.8281},{"date":"2022-10-04","close":24973.1074},{"date":"2022-10-05","close":24532.1699},{"date":"2022-10-06","close":24772.6797},{"date":"2022-10-07","close":24892.9375},{"date":"2022-10-11","close":24652.4258},{"date":"2022-10-12","close":24652.4258},{"date":"2022-10-13","close":24051.1484},{"date":"2022-10-14","close":24131.3184},{"date":"2022-10-17","close":24091.2324},{"date":"2022-10-18","close":24291.6602},{"date":"2022-10-19","close":24251.5723},{"date":"2022-10-20","close":24131.3184},{"date":"2022-10-21","close":24331.7441},{"date":"2022-10-24","close":24612.3398},{"date":"2022-10-25","close":25093.3633},{"date":"2022-10-26","close":25253.7051},{"date":"2022-10-27","close":24973.1074},{"date":"2022-10-28","close":24692.5117},{"date":"2022-10-31","close":25053.2773},{"date":"2022-11-01","close":25093.3633},{"date":"2022-11-02","close":25093.3633},{"date":"2022-11-03","close":25173.5332},{"date":"2022-11-04","close":24933.0234},{"date":"2022-11-07","close":24452.0},{"date":"2022-11-08","close":24291.6602},{"date":"2022-11-09","close":24492.0859},{"date":"2022-11-10","close":24652.4258},{"date":"2022-11-11","close":24812.7676},{"date":"2022-11-14","close":24892.9375},{"date":"2022-11-15","close":24973.1074},{"date":"2022-11-16","close":25333.877},{"date":"2022-11-17","close":25373.959},{"date":"2022-11-18","close":25053.2773},{"date":"2022-11-21","close":24892.9375},{"date":"2022-11-22","close":24652.4258},{"date":"2022-11-23","close":24772.6797},{"date":"2022-11-24","close":24852.8516},{"date":"2022-11-25","close":24852.8516},{"date":"2022-11-28","close":24652.4258},{"date":"2022-11-29","close":24812.7676},{"date":"2022-11-30","close":25333.877},{"date":"2022-12-01","close":26095.4961},{"date":"2022-12-02","close":26456.2598},{"date":"2022-12-05","close":25814.8965},{"date":"2022-12-06","close":25534.3008},{"date":"2022-12-07","close":25414.0449},{"date":"2022-12-08","close":25293.7891},{"date":"2022-12-09","close":25333.877},{"date":"2022-12-12","close":25213.6191},{"date":"2022-12-13","close":24411.9141},{"date":"2022-12-14","close":24532.1699},{"date":"2022-12-15","close":24331.7441},{"date":"2022-12-16","close":24131.3184},{"date":"2022-12-19","close":24371.8281},{"date":"2022-12-20","close":24371.8281},{"date":"2022-12-21","close":24452.0},{"date":"2022-12-22","close":24492.0859},{"date":"2022-12-23","close":24411.9141},{"date":"2022-12-26","close":24532.1699},{"date":"2022-12-27","close":24371.8281},{"date":"2022-12-28","close":24958.0938},{"date":"2022-12-29","close":24706.8379},{"date":"2023-01-02","close":24539.334},{"date":"2023-01-03","close":24371.8281},{"date":"2023-01-04","close":24706.8379},{"date":"2023-01-05","close":24790.5898},{"date":"2023-01-06","close":24916.2168},{"date":"2023-01-09","close":25209.3496},{"date":"2023-01-10","close":25293.1016},{"date":"2023-01-11","close":25544.3574},{"date":"2023-01-12","close":25376.8516},{"date":"2023-01-13","close":25460.6035},{"date":"2023-01-16","close":25460.6035},{"date":"2023-01-17","close":25502.4805},{"date":"2023-01-18","close":25293.1016},{"date":"2023-01-19","close":25460.6035},{"date":"2023-01-20","close":25460.6035},{"date":"2023-01-25","close":25460.6035},{"date":"2023-01-26","close":25125.5977},{"date":"2023-01-27","close":25251.2266},{"date":"2023-01-30","close":25251.2266},{"date":"2023-01-31","close":25209.3496},{"date":"2023-02-01","close":25209.3496},{"date":"2023-02-02","close":25125.5977},{"date":"2023-02-03","close":25125.5977},{"date":"2023-02-06","close":24999.9688},{"date":"2023-02-07","close":25125.5977},{"date":"2023-02-08","close":25209.3496},{"date":"2023-02-09","close":25293.1016},{"date":"2023-02-10","close":25293.1016},{"date":"2023-02-13","close":24874.3418},{"date":"2023-02-14","close":25125.5977},{"date":"2023-02-15","close":24790.5898},{"date":"2023-02-16","close":24832.4648},{"date":"2023-02-17","close":25041.8438},{"date":"2023-02-20","close":25167.4746},{"date":"2023-02-21","close":25251.2266},{"date":"2023-02-22","close":26800.6367},{"date":"2023-02-23","close":26298.127},{"date":"2023-02-24","close":25628.1113},{"date":"2023-02-27","close":25334.9785},{"date":"2023-02-28","close":25293.1016},{"date":"2023-03-02","close":25209.3496},{"date":"2023-03-03","close":25293.1016},{"date":"2023-03-06","close":25083.7227},{"date":"2023-03-07","close":24497.457},{"date":"2023-03-08","close":24706.8379},{"date":"2023-03-09","close":24623.0859},{"date":"2023-03-10","close":24413.7051},{"date":"2023-03-13","close":24371.8281},{"date":"2023-03-14","close":23743.6895},{"date":"2023-03-15","close":24120.5742},{"date":"2023-03-16","close":24078.6973},{"date":"2023-03-17","close":23911.1934},{"date":"2023-03-20","close":23743.6895},{"date":"2023-03-21","close":23869.3184},{"date":"2023-03-22","close":23869.3184},{"date":"2023-03-23","close":23827.4414},{"date":"2023-03-24","close":23953.0703},{"date":"2023-03-27","close":23869.3184},{"date":"2023-03-28","close":24204.3262},{"date":"2023-03-29","close":24036.8223},{"date":"2023-03-30","close":23743.6895},{"date":"2023-03-31","close":23869.3184},{"date":"2023-04-03","close":23534.3105},{"date":"2023-04-04","close":23743.6895},{"date":"2023-04-05","close":23911.1934},{"date":"2023-04-06","close":24036.8223},{"date":"2023-04-07","close":23994.9453},{"date":"2023-04-10","close":24162.4492},{"date":"2023-04-11","close":24246.2012},{"date":"2023-04-12","close":23827.4414},{"date":"2023-04-13","close":24246.2012},{"date":"2023-04-14","close":24329.9531},{"date":"2023-04-17","close":24162.4492},{"date":"2023-04-18","close":24162.4492},{"date":"2023-04-19","close":24204.3262},{"date":"2023-04-20","close":24246.2012},{"date":"2023-04-21","close":23994.9453},{"date":"2023-04-24","close":23953.0703},{"date":"2023-04-25","close":24036.8223},{"date":"2023-04-26","close":23827.4414},{"date":"2023-04-27","close":23785.5645},{"date":"2023-04-28","close":23785.5645},{"date":"2023-05-02","close":23534.3105},{"date":"2023-05-03","close":23618.0625},{"date":"2023-05-04","close":23618.0625},{"date":"2023-05-08","close":26172.498},{"date":"2023-05-09","close":24246.2012},{"date":"2023-05-10","close":24120.5742},{"date":"2023-05-11","close":23911.1934},{"date":"2023-05-12","close":23785.5645},{"date":"2023-05-15","close":23701.8125},{"date":"2023-05-16","close":23659.9375},{"date":"2023-05-17","close":23618.0625},{"date":"2023-05-18","close":23618.0625},{"date":"2023-05-19","close":23534.3105},{"date":"2023-05-22","close":23785.5645},{"date":"2023-05-23","close":23618.0625},{"date":"2023-05-24","close":23576.1875},{"date":"2023-05-25","close":23534.3105},{"date":"2023-05-26","close":23576.1875},{"date":"2023-05-30","close":23492.4355},{"date":"2023-05-31","close":23450.5566},{"date":"2023-06-01","close":23450.5566},{"date":"2023-06-02","close":23534.3105},{"date":"2023-06-05","close":23534.3105},{"date":"2023-06-07","close":23492.4355},{"date":"2023-06-08","close":23492.4355},{"date":"2023-06-09","close":23576.1875},{"date":"2023-06-12","close":23492.4355},{"date":"2023-06-13","close":23534.3105},{"date":"2023-06-14","close":23492.4355},{"date":"2023-06-15","close":23283.0527},{"date":"2023-06-16","close":23450.5566},{"date":"2023-06-19","close":23324.9277},{"date":"2023-06-20","close":23324.9277},{"date":"2023-06-21","close":23324.9277},{"date":"2023-06-22","close":23115.5508},{"date":"2023-06-23","close":22613.0371},{"date":"2023-06-26","close":22361.7812},{"date":"2023-06-27","close":22278.0293},{"date":"2023-06-28","close":22278.0293},{"date":"2023-06-29","close":21943.0215},{"date":"2023-06-30","close":22194.2773},{"date":"2023-07-03","close":22194.2773},{"date":"2023-07-04","close":22110.5254},{"date":"2023-07-05","close":21943.0215},{"date":"2023-07-06","close":21817.3926},{"date":"2023-07-07","close":21691.7656},{"date":"2023-07-10","close":21482.3867},{"date":"2023-07-11","close":21273.0039},{"date":"2023-07-12","close":21314.8809},{"date":"2023-07-13","close":21231.1289},{"date":"2023-07-14","close":21356.7578},{"date":"2023-07-17","close":21273.0039},{"date":"2023-07-18","close":21273.0039},{"date":"2023-07-19","close":21105.502},{"date":"2023-07-20","close":21273.0039},{"date":"2023-07-21","close":21189.2539},{"date":"2023-07-24","close":20937.998},{"date":"2023-07-25","close":20644.8652},{"date":"2023-07-26","close":20058.6016},{"date":"2023-07-27","close":20435.4863},{"date":"2023-07-28","close":20393.6113},{"date":"2023-07-31","close":20393.6113},{"date":"2023-08-01","close":20686.7422},{"date":"2023-08-02","close":20770.4941},{"date":"2023-08-03","close":20728.6172},{"date":"2023-08-04","close":20937.998},{"date":"2023-08-07","close":20770.4941},{"date":"2023-08-08","close":20770.4941},{"date":"2023-08-09","close":20686.7422},{"date":"2023-08-10","close":20477.3633},{"date":"2023-08-11","close":20226.1035},{"date":"2023-08-14","close":20854.2461},{"date":"2023-08-16","close":19891.0977},{"date":"2023-08-17","close":20058.6016},{"date":"2023-08-18","close":20058.6016},{"date":"2023-08-21","close":20016.7266},{"date":"2023-08-22","close":20142.3535},{"date":"2023-08-23","close":20016.7266},{"date":"2023-08-24","close":20267.9805},{"date":"2023-08-25","close":20477.3633},{"date":"2023-08-28","close":20644.8652},{"date":"2023-08-29","close":20770.4941},{"date":"2023-08-30","close":20644.8652},{"date":"2023-08-31","close":20937.998},{"date":"2023-09-01","close":20937.998},{"date":"2023-09-04","close":21105.502},{"date":"2023-09-05","close":21147.3789},{"date":"2023-09-06","close":21189.2539},{"date":"2023-09-07","close":21147.3789},{"date":"2023-09-08","close":21314.8809},{"date":"2023-09-11","close":21063.627},{"date":"2023-09-12","close":21147.3789},{"date":"2023-09-13","close":21189.2539},{"date":"2023-09-14","close":21231.1289},{"date":"2023-09-15","close":21189.2539},{"date":"2023-09-18","close":21147.3789},{"date":"2023-09-19","close":21231.1289},{"date":"2023-09-20","close":21105.502},{"date":"2023-09-21","close":21021.75},{"date":"2023-09-22","close":21105.502},{"date":"2023-09-25","close":20896.1211},{"date":"2023-09-26","close":20561.1133},{"date":"2023-09-27","close":20602.9883},{"date":"2023-10-04","close":20477.3633},{"date":"2023-10-05","close":20477.3633},{"date":"2023-10-06","close":20602.9883},{"date":"2023-10-10","close":20686.7422},{"date":"2023-10-11","close":20686.7422},{"date":"2023-10-12","close":20644.8652},{"date":"2023-10-13","close":20937.998},{"date":"2023-10-16","close":20686.7422},{"date":"2023-10-17","close":20686.7422},{"date":"2023-10-18","close":20602.9883},{"date":"2023-10-19","close":20393.6113},{"date":"2023-10-20","close":20393.6113},{"date":"2023-10-23","close":19932.9746},{"date":"2023-10-24","close":19597.9648},{"date":"2023-10-25","close":19765.4688},{"date":"2023-10-26","close":19639.8418},{"date":"2023-10-27","close":19681.7168},{"date":"2023-10-30","close":19681.7168},{"date":"2023-10-31","close":19639.8418},{"date":"2023-11-01","close":19807.3477},{"date":"2023-11-02","close":20016.7266},{"date":"2023-11-03","close":20058.6016},{"date":"2023-11-06","close":20058.6016},{"date":"2023-11-07","close":20016.7266},{"date":"2023-11-08","close":19974.8496},{"date":"2023-11-09","close":20100.4785},{"date":"2023-11-10","close":19891.0977},{"date":"2023-11-13","close":19891.0977},{"date":"2023-11-14","close":20016.7266},{"date":"2023-11-15","close":20477.3633},{"date":"2023-11-16","close":20519.2383},{"date":"2023-11-17","close":20519.2383},{"date":"2023-11-20","close":20728.6172},{"date":"2023-11-21","close":20770.4941},{"date":"2023-11-22","close":20896.1211},{"date":"2023-11-23","close":21021.75},{"date":"2023-11-24","close":20979.873},{"date":"2023-11-27","close":21063.627},{"date":"2023-11-28","close":21147.3789},{"date":"2023-11-29","close":21147.3789},{"date":"2023-11-30","close":21398.6348},{"date":"2023-12-01","close":21482.3867},{"date":"2023-12-04","close":21524.2637},{"date":"2023-12-05","close":21524.2637},{"date":"2023-12-06","close":21608.0137},{"date":"2023-12-07","close":21733.6406},{"date":"2023-12-08","close":21859.2695},{"date":"2023-12-11","close":22194.2773},{"date":"2023-12-12","close":22445.5352},{"date":"2023-12-13","close":22613.0371},{"date":"2023-12-14","close":22194.2773},{"date":"2023-12-15","close":22068.6504},{"date":"2023-12-18","close":22068.6504},{"date":"2023-12-19","close":22110.5254},{"date":"2023-12-20","close":22319.9043},{"date":"2023-12-21","close":22319.9043},{"date":"2023-12-22","close":22361.7812},{"date":"2023-12-26","close":22487.4102},{"date":"2023-12-27","close":23340.2266},{"date":"2023-12-28","close":23474.8828},{"date":"2024-01-02","close":23609.5352},{"date":"2024-01-03","close":23699.3066},{"date":"2024-01-04","close":23340.2266},{"date":"2024-01-05","close":23340.2266},{"date":"2024-01-08","close":23070.916},{"date":"2024-01-09","close":22891.375},{"date":"2024-01-10","close":22711.8359},{"date":"2024-01-11","close":23070.916},{"date":"2024-01-12","close":22756.7207},{"date":"2024-01-15","close":22891.375},{"date":"2024-01-16","close":22666.9512},{"date":"2024-01-17","close":22487.4102},{"date":"2024-01-18","close":22711.8359},{"date":"2024-01-19","close":22711.8359},{"date":"2024-01-22","close":22801.6055},{"date":"2024-01-23","close":22891.375},{"date":"2024-01-24","close":22891.375},{"date":"2024-01-25","close":22846.4902},{"date":"2024-01-26","close":22577.1816},{"date":"2024-01-29","close":22711.8359},{"date":"2024-01-30","close":22891.375},{"date":"2024-01-31","close":22981.1445},{"date":"2024-02-01","close":23070.916},{"date":"2024-02-02","close":23385.1113},{"date":"2024-02-05","close":23968.6172},{"date":"2024-02-06","close":23968.6172},{"date":"2024-02-07","close":24237.9277},{"date":"2024-02-08","close":24731.6621},{"date":"2024-02-13","close":25360.0547},{"date":"2024-02-14","close":25090.7422},{"date":"2024-02-15","close":25225.3984},{"date":"2024-02-16","close":25270.2832},{"date":"2024-02-19","close":25584.4805},{"date":"2024-02-20","close":25629.3633},{"date":"2024-02-21","close":25315.168},{"date":"2024-02-22","close":25674.25},{"date":"2024-02-23","close":25539.5938},{"date":"2024-02-26","close":25270.2832},{"date":"2024-02-27","close":25135.6289},{"date":"2024-02-28","close":25000.9727},{"date":"2024-02-29","close":25180.5137},{"date":"2024-03-04","close":25180.5137},{"date":"2024-03-05","close":24866.3184},{"date":"2024-03-06","close":24911.2031},{"date":"2024-03-07","close":24731.6621},{"date":"2024-03-08","close":24821.4336},{"date":"2024-03-11","close":24507.2363},{"date":"2024-03-12","close":24417.4668},{"date":"2024-03-13","close":24641.8926},{"date":"2024-03-14","close":24597.0078},{"date":"2024-03-15","close":24776.5488},{"date":"2024-03-18","close":24686.7773},{"date":"2024-03-19","close":24686.7773},{"date":"2024-03-20","close":24597.0078},{"date":"2024-03-21","close":24776.5488},{"date":"2024-03-22","close":25000.9727},{"date":"2024-03-25","close":25000.9727},{"date":"2024-03-26","close":25853.7891},{"date":"2024-03-27","close":25584.4805},{"date":"2024-03-28","close":25584.4805},{"date":"2024-03-29","close":25404.9375},{"date":"2024-04-01","close":25539.5938},{"date":"2024-04-02","close":25494.707},{"date":"2024-04-03","close":25404.9375},{"date":"2024-04-04","close":25360.0547},{"date":"2024-04-05","close":25315.168},{"date":"2024-04-08","close":25135.6289},{"date":"2024-04-09","close":25045.8574},{"date":"2024-04-11","close":25135.6289},{"date":"2024-04-12","close":25315.168},{"date":"2024-04-15","close":25270.2832},{"date":"2024-04-16","close":25000.9727},{"date":"2024-04-17","close":24956.0879},{"date":"2024-04-18","close":25315.168},{"date":"2024-04-19","close":25270.2832},{"date":"2024-04-22","close":25539.5938},{"date":"2024-04-23","close":25764.0195},{"date":"2024-04-24","close":25853.7891},{"date":"2024-04-25","close":25988.4434},{"date":"2024-04-26","close":26078.2148},{"date":"2024-04-29","close":26347.5254},{"date":"2024-04-30","close":26482.1797},{"date":"2024-05-02","close":26437.2949},{"date":"2024-05-03","close":26437.2949},{"date":"2024-05-07","close":26392.4082},{"date":"2024-05-08","close":26437.2949},{"date":"2024-05-09","close":26123.0996},{"date":"2024-05-10","close":26302.6387},{"date":"2024-05-13","close":26302.6387},{"date":"2024-05-14","close":26347.5254},{"date":"2024-05-16","close":26527.0645},{"date":"2024-05-17","close":26796.375},{"date":"2024-05-20","close":26975.916},{"date":"2024-05-21","close":26841.2598},{"date":"2024-05-22","close":26796.375},{"date":"2024-05-23","close":26796.375},{"date":"2024-05-24","close":26751.4902},{"date":"2024-05-27","close":26706.6035},{"date":"2024-05-28","close":26706.6035},{"date":"2024-05-29","close":26706.6035},{"date":"2024-05-30","close":26706.6035},{"date":"2024-05-31","close":26661.7207},{"date":"2024-06-03","close":26796.375},{"date":"2024-06-04","close":26796.375},{"date":"2024-06-05","close":26886.1465},{"date":"2024-06-07","close":26841.2598},{"date":"2024-06-10","close":26931.0293},{"date":"2024-06-11","close":26886.1465},{"date":"2024-06-12","close":26931.0293},{"date":"2024-06-13","close":26931.0293},{"date":"2024-06-14","close":28457.123},{"date":"2024-06-17","close":28995.7422},{"date":"2024-06-18","close":28995.7422},{"date":"2024-06-19","close":28008.2715},{"date":"2024-06-20","close":28008.2715},{"date":"2024-06-21","close":27334.9961},{"date":"2024-06-24","close":27290.1094},{"date":"2024-06-25","close":27290.1094},{"date":"2024-06-26","close":27020.8008},{"date":"2024-06-27","close":26886.1465},{"date":"2024-06-28","close":27245.2266},{"date":"2024-07-01","close":27110.5703},{"date":"2024-07-02","close":26931.0293},{"date":"2024-07-03","close":26931.0293},{"date":"2024-07-04","close":27065.6855},{"date":"2024-07-05","close":26931.0293},{"date":"2024-07-08","close":27065.6855},{"date":"2024-07-09","close":27110.5703},{"date":"2024-07-10","close":27020.8008},{"date":"2024-07-11","close":27065.6855},{"date":"2024-07-12","close":27065.6855},{"date":"2024-07-15","close":27155.4551},{"date":"2024-07-16","close":27065.6855},{"date":"2024-07-17","close":27155.4551},{"date":"2024-07-18","close":27020.8008},{"date":"2024-07-19","close":26975.916},{"date":"2024-07-22","close":26931.0293},{"date":"2024-07-23","close":26841.2598},{"date":"2024-07-24","close":26886.1465},{"date":"2024-07-25","close":26796.375},{"date":"2024-07-26","close":26796.375},{"date":"2024-07-29","close":26931.0293},{"date":"2024-07-30","close":26931.0293},{"date":"2024-07-31","close":27020.8008},{"date":"2024-08-01","close":27065.6855},{"date":"2024-08-02","close":26661.7207},{"date":"2024-08-05","close":25494.707},{"date":"2024-08-06","close":26033.3301},{"date":"2024-08-07","close":26437.2949},{"date":"2024-08-08","close":25584.4805},{"date":"2024-08-09","close":26257.7559},{"date":"2024-08-12","close":26167.9844},{"date":"2024-08-13","close":25988.4434},{"date":"2024-08-14","close":26975.916},{"date":"2024-08-16","close":27020.8008},{"date":"2024-08-19","close":27020.8008},{"date":"2024-08-20","close":27110.5703},{"date":"2024-08-21","close":27065.6855},{"date":"2024-08-22","close":27020.8008},{"date":"2024-08-23","close":26931.0293},{"date":"2024-08-26","close":26931.0293},{"date":"2024-08-27","close":26931.0293},{"date":"2024-08-28","close":26931.0293},{"date":"2024-08-29","close":26931.0293},{"date":"2024-08-30","close":27020.8008},{"date":"2024-09-02","close":27110.5703},{"date":"2024-09-03","close":27245.2266},{"date":"2024-09-04","close":26796.375},{"date":"2024-09-05","close":26796.375},{"date":"2024-09-06","close":26751.4902},{"date":"2024-09-09","close":26841.2598},{"date":"2024-09-10","close":26975.916},{"date":"2024-09-11","close":26841.2598},{"date":"2024-09-12","close":27020.8008},{"date":"2024-09-13","close":27020.8008},{"date":"2024-09-19","close":27200.3398},{"date":"2024-09-20","close":27334.9961},{"date":"2024-09-23","close":27290.1094},{"date":"2024-09-24","close":27334.9961},{"date":"2024-09-25","close":27379.8809},{"date":"2024-09-26","close":27334.9961},{"date":"2024-09-27","close":27379.8809},{"date":"2024-09-30","close":27514.5352},{"date":"2024-10-02","close":27424.7656},{"date":"2024-10-04","close":27424.7656},{"date":"2024-10-07","close":27469.6523},{"date":"2024-10-08","close":27694.0762},{"date":"2024-10-10","close":27783.8477},{"date":"2024-10-11","close":27783.8477},{"date":"2024-10-14","close":27828.7305},{"date":"2024-10-15","close":27783.8477},{"date":"2024-10-16","close":27738.9609},{"date":"2024-10-17","close":27783.8477},{"date":"2024-10-18","close":27649.1914},{"date":"2024-10-21","close":27649.1914},{"date":"2024-10-22","close":27559.4219},{"date":"2024-10-23","close":27738.9609},{"date":"2024-10-24","close":27694.0762},{"date":"2024-10-25","close":27828.7305},{"date":"2024-10-28","close":27828.7305},{"date":"2024-10-29","close":27873.6172},{"date":"2024-10-30","close":27738.9609},{"date":"2024-10-31","close":27738.9609},{"date":"2024-11-01","close":27738.9609},{"date":"2024-11-04","close":27918.502},{"date":"2024-11-05","close":27963.3867},{"date":"2024-11-06","close":27963.3867},{"date":"2024-11-07","close":28053.1562},{"date":"2024-11-08","close":28098.041},{"date":"2024-11-11","close":28008.2715},{"date":"2024-11-12","close":27738.9609},{"date":"2024-11-13","close":27290.1094},{"date":"2024-11-14","close":27559.4219},{"date":"2024-11-15","close":27828.7305},{"date":"2024-11-18","close":27873.6172},{"date":"2024-11-19","close":27873.6172},{"date":"2024-11-20","close":27873.6172},{"date":"2024-11-21","close":27873.6172},{"date":"2024-11-22","close":27738.9609},{"date":"2024-11-25","close":27828.7305},{"date":"2024-11-26","close":27873.6172},{"date":"2024-11-27","close":27918.502},{"date":"2024-11-28","close":28053.1562},{"date":"2024-11-29","close":27783.8477},{"date":"2024-12-02","close":27738.9609},{"date":"2024-12-03","close":28008.2715},{"date":"2024-12-04","close":27783.8477},{"date":"2024-12-05","close":27514.5352},{"date":"2024-12-06","close":27334.9961},{"date":"2024-12-09","close":27200.3398},{"date":"2024-12-10","close":27649.1914},{"date":"2024-12-11","close":27918.502},{"date":"2024-12-12","close":27918.502},{"date":"2024-12-13","close":27873.6172},{"date":"2024-12-16","close":27783.8477},{"date":"2024-12-17","close":27783.8477},{"date":"2024-12-18","close":27738.9609},{"date":"2024-12-19","close":27783.8477},{"date":"2024-12-20","close":27694.0762},{"date":"2024-12-23","close":27694.0762},{"date":"2024-12-24","close":27783.8477},{"date":"2024-12-26","close":27963.3867},{"date":"2024-12-27","close":28535.041},{"date":"2024-12-30","close":28344.4883},{"date":"2025-01-02","close":28535.041},{"date":"2025-01-03","close":28487.4023},{"date":"2025-01-06","close":28296.8516},{"date":"2025-01-07","close":28249.2129},{"date":"2025-01-08","close":28296.8516},{"date":"2025-01-09","close":28344.4883},{"date":"2025-01-10","close":28201.5762},{"date":"2025-01-13","close":28153.9375},{"date":"2025-01-14","close":28106.3008},{"date":"2025-01-15","close":28011.0234},{"date":"2025-01-16","close":28106.3008},{"date":"2025-01-17","close":27820.4727},{"date":"2025-01-20","close":27725.1973},{"date":"2025-01-21","close":27487.0078},{"date":"2025-01-22","close":27439.3711},{"date":"2025-01-23","close":27201.1816},{"date":"2025-01-24","close":26962.9922},{"date":"2025-01-31","close":27153.5449},{"date":"2025-02-03","close":26772.4414},{"date":"2025-02-04","close":26677.166},{"date":"2025-02-05","close":26677.166},{"date":"2025-02-06","close":26772.4414},{"date":"2025-02-07","close":26581.8906},{"date":"2025-02-10","close":26867.7168},{"date":"2025-02-11","close":26867.7168},{"date":"2025-02-12","close":26724.8047},{"date":"2025-02-13","close":26772.4414},{"date":"2025-02-14","close":27582.2832},{"date":"2025-02-17","close":28058.6621},{"date":"2025-02-18","close":28535.041},{"date":"2025-02-19","close":28201.5762},{"date":"2025-02-20","close":28201.5762},{"date":"2025-02-21","close":28153.9375},{"date":"2025-02-24","close":28011.0234},{"date":"2025-02-25","close":27915.748},{"date":"2025-02-26","close":27772.8359},{"date":"2025-02-27","close":28011.0234},{"date":"2025-02-28","close":27677.5605},{"date":"2025-03-04","close":27915.748},{"date":"2025-03-05","close":27963.3867},{"date":"2025-03-06","close":27915.748},{"date":"2025-03-07","close":27915.748},{"date":"2025-03-10","close":27868.1113},{"date":"2025-03-11","close":27915.748},{"date":"2025-03-12","close":27915.748},{"date":"2025-03-13","close":27963.3867},{"date":"2025-03-14","close":27963.3867},{"date":"2025-03-17","close":28249.2129},{"date":"2025-03-18","close":28249.2129},{"date":"2025-03-19","close":28249.2129},{"date":"2025-03-20","close":28153.9375},{"date":"2025-03-21","close":28582.6777},{"date":"2025-03-24","close":28868.5039},{"date":"2025-03-25","close":28582.6777},{"date":"2025-03-26","close":28582.6777},{"date":"2025-03-27","close":28487.4023},{"date":"2025-03-28","close":28392.127},{"date":"2025-03-31","close":28344.4883},{"date":"2025-04-01","close":28344.4883},{"date":"2025-04-02","close":28344.4883},{"date":"2025-04-03","close":28058.6621},{"date":"2025-04-04","close":28011.0234},{"date":"2025-04-07","close":27677.5605},{"date":"2025-04-08","close":27391.7324},{"date":"2025-04-09","close":27296.457},{"date":"2025-04-10","close":27629.9219},{"date":"2025-04-11","close":27629.9219},{"date":"2025-04-14","close":28249.2129},{"date":"2025-04-15","close":28439.7637},{"date":"2025-04-16","close":28535.041},{"date":"2025-04-17","close":28439.7637},{"date":"2025-04-18","close":28439.7637},{"date":"2025-04-21","close":28487.4023},{"date":"2025-04-22","close":28820.8672},{"date":"2025-04-23","close":29106.6934},{"date":"2025-04-24","close":29106.6934},{"date":"2025-04-25","close":29201.9688},{"date":"2025-04-28","close":29154.332},{"date":"2025-04-29","close":29201.9688},{"date":"2025-04-30","close":29249.6074},{"date":"2025-05-02","close":29297.2441},{"date":"2025-05-07","close":29344.8828},{"date":"2025-05-08","close":29440.1582},{"date":"2025-05-09","close":29535.4336},{"date":"2025-05-12","close":29725.9844},{"date":"2025-05-13","close":29821.2598},{"date":"2025-05-14","close":29916.5371},{"date":"2025-05-15","close":29868.8984},{"date":"2025-05-16","close":29821.2598},{"date":"2025-05-19","close":29535.4336},{"date":"2025-05-20","close":29725.9844},{"date":"2025-05-21","close":29916.5371},{"date":"2025-05-22","close":29821.2598},{"date":"2025-05-23","close":29821.2598},{"date":"2025-05-26","close":30488.1895},{"date":"2025-05-27","close":30964.5684},{"date":"2025-05-28","close":30916.9297},{"date":"2025-05-29","close":31774.4102},{"date":"2025-05-30","close":31250.3945},{"date":"2025-06-02","close":31250.3945},{"date":"2025-06-04","close":31822.0488},{"date":"2025-06-05","close":32870.0781},{"date":"2025-06-09","close":33346.457},{"date":"2025-06-10","close":32917.7188},{"date":"2025-06-11","close":32917.7188},{"date":"2025-06-12","close":33584.6445},{"date":"2025-06-13","close":33584.6445},{"date":"2025-06-16","close":34346.8516},{"date":"2025-06-17","close":34489.7656},{"date":"2025-06-18","close":34489.7656},{"date":"2025-06-19","close":34489.7656},{"date":"2025-06-20","close":34489.7656},{"date":"2025-06-23","close":34727.9531},{"date":"2025-06-24","close":35156.6953},{"date":"2025-06-25","close":35013.7812},{"date":"2025-06-26","close":34537.4023},{"date":"2025-06-27","close":34394.4883},{"date":"2025-06-30","close":34775.5898},{"date":"2025-07-01","close":35490.1602},{"date":"2025-07-02","close":35442.5195},{"date":"2025-07-03","close":35680.7109},{"date":"2025-07-04","close":35871.2617},{"date":"2025-07-07","close":35918.8984},{"date":"2025-07-08","close":36347.6367},{"date":"2025-07-09","close":36966.9297},{"date":"2025-07-10","close":37348.0312},{"date":"2025-07-11","close":37729.1328},{"date":"2025-07-14","close":37919.6875},{"date":"2025-07-15","close":37586.2227},{"date":"2025-07-16","close":37062.207},{"date":"2025-07-17","close":36157.0859},{"date":"2025-07-18","close":35490.1602},{"date":"2025-07-21","close":35061.418},{"date":"2025-07-22","close":34775.5898},{"date":"2025-07-23","close":34346.8516},{"date":"2025-07-24","close":34203.9375},{"date":"2025-07-25","close":34823.2305},{"date":"2025-07-28","close":33298.8203},{"date":"2025-07-29","close":33584.6445},{"date":"2025-07-30","close":33775.1992},{"date":"2025-07-31","close":33822.8359},{"date":"2025-08-01","close":32822.4414},{"date":"2025-08-04","close":33489.3711},{"date":"2025-08-05","close":33870.4727},{"date":"2025-08-06","close":33775.1992},{"date":"2025-08-07","close":33822.8359},{"date":"2025-08-08","close":34061.0234},{"date":"2025-08-11","close":33441.7344},{"date":"2025-08-12","close":33632.2852},{"date":"2025-08-13","close":33489.3711},{"date":"2025-08-14","close":32965.3555},{"date":"2025-08-18","close":32298.4258},{"date":"2025-08-19","close":32107.875},{"date":"2025-08-20","close":31917.3242},{"date":"2025-08-21","close":32203.1504},{"date":"2025-08-22","close":32012.5996},{"date":"2025-08-25","close":32107.875},{"date":"2025-08-26","close":32393.7012},{"date":"2025-08-27","close":32393.7012},{"date":"2025-08-28","close":32774.8047},{"date":"2025-08-29","close":32679.5293},{"date":"2025-09-01","close":32250.7891},{"date":"2025-09-02","close":32488.9766},{"date":"2025-09-03","close":32917.7188},{"date":"2025-09-04","close":33012.9922},{"date":"2025-09-05","close":33060.6289},{"date":"2025-09-08","close":33298.8203},{"date":"2025-09-09","close":33346.457},{"date":"2025-09-10","close":33441.7344},{"date":"2025-09-11","close":33441.7344},{"date":"2025-09-12","close":33822.8359},{"date":"2025-09-15","close":34394.4883},{"date":"2025-09-16","close":34299.2148},{"date":"2025-09-17","close":34061.0234},{"date":"2025-09-18","close":34061.0234},{"date":"2025-09-19","close":35800.0},{"date":"2025-09-22","close":34346.8516},{"date":"2025-09-23","close":34394.4883},{"date":"2025-09-24","close":34203.9375},{"date":"2025-09-25","close":34299.2148},{"date":"2025-09-26","close":34203.9375},{"date":"2025-09-29","close":34203.9375},{"date":"2025-09-30","close":34203.9375},{"date":"2025-10-01","close":34156.3008},{"date":"2025-10-02","close":34108.6641},{"date":"2025-10-10","close":34061.0234},{"date":"2025-10-13","close":33870.4727},{"date":"2025-10-14","close":33679.9219},{"date":"2025-10-15","close":33918.1094},{"date":"2025-10-16","close":34156.3008},{"date":"2025-10-17","close":34251.5742},{"date":"2025-10-20","close":34156.3008},{"date":"2025-10-21","close":34061.0234},{"date":"2025-10-22","close":34108.6641},{"date":"2025-10-23","close":34061.0234},{"date":"2025-10-24","close":33822.8359},{"date":"2025-10-27","close":34251.5742},{"date":"2025-10-28","close":34203.9375},{"date":"2025-10-29","close":34061.0234},{"date":"2025-10-30","close":34013.3867},{"date":"2025-10-31","close":33775.1992},{"date":"2025-11-03","close":33822.8359},{"date":"2025-11-04","close":34061.0234},{"date":"2025-11-05","close":33870.4727},{"date":"2025-11-06","close":33918.1094},{"date":"2025-11-07","close":33870.4727},{"date":"2025-11-10","close":34299.2148},{"date":"2025-11-11","close":34394.4883},{"date":"2025-11-12","close":35061.418},{"date":"2025-11-13","close":35109.0547},{"date":"2025-11-14","close":34918.5039},{"date":"2025-11-17","close":35156.6953},{"date":"2025-11-18","close":34727.9531},{"date":"2025-11-19","close":35109.0547},{"date":"2025-11-20","close":35204.332},{"date":"2025-11-21","close":35013.7812},{"date":"2025-11-24","close":35156.6953},{"date":"2025-11-25","close":34775.5898},{"date":"2025-11-26","close":35347.2461},{"date":"2025-11-27","close":35775.9844},{"date":"2025-11-28","close":35966.5352},{"date":"2025-12-01","close":36204.7266},{"date":"2025-12-02","close":36347.6367},{"date":"2025-12-03","close":36347.6367},{"date":"2025-12-04","close":36300.0},{"date":"2025-12-05","close":36300.0},{"date":"2025-12-08","close":36157.0859},{"date":"2025-12-09","close":36252.3633},{"date":"2025-12-10","close":36204.7266},{"date":"2025-12-11","close":36157.0859},{"date":"2025-12-12","close":36585.8281},{"date":"2025-12-15","close":36442.9141},{"date":"2025-12-16","close":36633.4648},{"date":"2025-12-17","close":36538.1914},{"date":"2025-12-18","close":36300.0},{"date":"2025-12-19","close":36395.2773},{"date":"2025-12-22","close":36538.1914},{"date":"2025-12-23","close":36395.2773},{"date":"2025-12-24","close":36395.2773},{"date":"2025-12-26","close":36300.0},{"date":"2025-12-29","close":36950.0},{"date":"2025-12-30","close":36800.0},{"date":"2026-01-02","close":36800.0},{"date":"2026-01-05","close":36300.0},{"date":"2026-01-06","close":36400.0},{"date":"2026-01-07","close":36450.0},{"date":"2026-01-08","close":36650.0},{"date":"2026-01-09","close":36500.0},{"date":"2026-01-12","close":36200.0},{"date":"2026-01-13","close":35800.0},{"date":"2026-01-14","close":36350.0},{"date":"2026-01-15","close":36500.0},{"date":"2026-01-16","close":37200.0},{"date":"2026-01-19","close":36500.0},{"date":"2026-01-20","close":36900.0},{"date":"2026-01-21","close":36300.0},{"date":"2026-01-22","close":36300.0},{"date":"2026-01-23","close":36800.0},{"date":"2026-01-26","close":37250.0},{"date":"2026-01-27","close":37450.0},{"date":"2026-01-28","close":37450.0},{"date":"2026-01-29","close":37450.0},{"date":"2026-01-30","close":37450.0},{"date":"2026-02-02","close":36800.0},{"date":"2026-02-03","close":36850.0},{"date":"2026-02-04","close":37000.0},{"date":"2026-02-05","close":37350.0},{"date":"2026-02-06","close":37100.0},{"date":"2026-02-09","close":37400.0},{"date":"2026-02-10","close":37800.0},{"date":"2026-02-11","close":38000.0},{"date":"2026-02-12","close":37950.0},{"date":"2026-02-13","close":37500.0},{"date":"2026-02-19","close":37600.0},{"date":"2026-02-20","close":37700.0},{"date":"2026-02-23","close":38000.0},{"date":"2026-02-24","close":37300.0},{"date":"2026-02-25","close":37000.0},{"date":"2026-02-26","close":37000.0},{"date":"2026-02-27","close":36500.0},{"date":"2026-03-03","close":36150.0},{"date":"2026-03-04","close":34600.0},{"date":"2026-03-05","close":35400.0},{"date":"2026-03-06","close":35450.0},{"date":"2026-03-09","close":34400.0},{"date":"2026-03-10","close":34700.0},{"date":"2026-03-11","close":35350.0},{"date":"2026-03-12","close":35450.0},{"date":"2026-03-13","close":35850.0},{"date":"2026-03-16","close":35500.0},{"date":"2026-03-17","close":35600.0},{"date":"2026-03-18","close":35650.0},{"date":"2026-03-19","close":35150.0},{"date":"2026-03-20","close":35600.0},{"date":"2026-03-23","close":35000.0},{"date":"2026-03-24","close":34650.0},{"date":"2026-03-25","close":35000.0},{"date":"2026-03-26","close":34800.0},{"date":"2026-03-27","close":34800.0},{"date":"2026-03-30","close":34850.0},{"date":"2026-03-31","close":33800.0},{"date":"2026-04-01","close":34150.0},{"date":"2026-04-02","close":33400.0},{"date":"2026-04-03","close":33350.0},{"date":"2026-04-06","close":32800.0},{"date":"2026-04-07","close":32300.0},{"date":"2026-04-08","close":32200.0},{"date":"2026-04-09","close":32050.0},{"date":"2026-04-10","close":32300.0},{"date":"2026-04-13","close":32000.0},{"date":"2026-04-14","close":32300.0},{"date":"2026-04-15","close":32600.0},{"date":"2026-04-16","close":32900.0},{"date":"2026-04-17","close":32950.0},{"date":"2026-04-20","close":33300.0},{"date":"2026-04-21","close":33100.0},{"date":"2026-04-22","close":32800.0},{"date":"2026-04-23","close":33000.0},{"date":"2026-04-24","close":33750.0},{"date":"2026-04-27","close":34000.0},{"date":"2026-04-28","close":33550.0},{"date":"2026-04-29","close":34000.0},{"date":"2026-04-30","close":33950.0},{"date":"2026-05-04","close":33650.0},{"date":"2026-05-06","close":33300.0},{"date":"2026-05-07","close":33050.0},{"date":"2026-05-08","close":32450.0},{"date":"2026-05-11","close":32400.0},{"date":"2026-05-12","close":32100.0},{"date":"2026-05-13","close":32100.0},{"date":"2026-05-14","close":32100.0},{"date":"2026-05-15","close":32100.0},{"date":"2026-05-18","close":32550.0},{"date":"2026-05-19","close":32250.0},{"date":"2026-05-20","close":32150.0},{"date":"2026-05-21","close":31700.0},{"date":"2026-05-22","close":31800.0},{"date":"2026-05-26","close":31700.0},{"date":"2026-05-27","close":31500.0},{"date":"2026-05-28","close":30900.0},{"date":"2026-05-29","close":30400.0},{"date":"2026-06-01","close":30500.0},{"date":"2026-06-02","close":31100.0},{"date":"2026-06-04","close":31400.0},{"date":"2026-06-05","close":31400.0},{"date":"2026-06-08","close":30500.0},{"date":"2026-06-09","close":30600.0},{"date":"2026-06-10","close":31150.0},{"date":"2026-06-11","close":30950.0},{"date":"2026-06-12","close":31450.0},{"date":"2026-06-15","close":31650.0},{"date":"2026-06-16","close":31850.0},{"date":"2026-06-17","close":32000.0},{"date":"2026-06-18","close":32000.0},{"date":"2026-06-19","close":31750.0},{"date":"2026-06-22","close":31800.0},{"date":"2026-06-23","close":31700.0},{"date":"2026-06-24","close":31850.0},{"date":"2026-06-25","close":32000.0},{"date":"2026-06-26","close":31700.0},{"date":"2026-06-29","close":32300.0},{"date":"2026-06-30","close":32400.0},{"date":"2026-07-01","close":32750.0},{"date":"2026-07-02","close":33100.0},{"date":"2026-07-03","close":33750.0},{"date":"2026-07-06","close":33950.0},{"date":"2026-07-07","close":33850.0},{"date":"2026-07-08","close":33200.0},{"date":"2026-07-09","close":33200.0},{"date":"2026-07-10","close":33400.0},{"date":"2026-07-13","close":33250.0},{"date":"2026-07-14","close":33000.0},{"date":"2026-07-15","close":33100.0},{"date":"2026-07-16","close":33150.0},{"date":"2026-07-20","close":32650.0},{"date":"2026-07-21","close":33100.0},{"date":"2026-07-22","close":33300.0},{"date":"2026-07-23","close":33950.0},{"date":"2026-07-24","close":33600.0},{"date":"2026-07-27","close":33750.0},{"date":"2026-07-28","close":33100.0},{"date":"2026-07-29","close":32950.0},{"date":"2026-07-30","close":33050.0},{"date":"2026-07-31","close":33100.0},{"date":"2026-08-03","close":33100.0},{"date":"2026-08-04","close":32750.0},{"date":"2026-08-05","close":32950.0},{"date":"2026-08-06","close":32950.0},{"date":"2026-08-07","close":32550.0},{"date":"2026-08-10","close":32850.0},{"date":"2026-08-11","close":32850.0},{"date":"2026-08-12","close":33000.0},{"date":"2026-08-13","close":32900.0},{"date":"2026-08-14","close":32900.0},{"date":"2026-08-18","close":32900.0},{"date":"2026-08-19","close":32550.0},{"date":"2026-08-20","close":32950.0},{"date":"2026-08-21","close":32900.0},{"date":"2026-08-24","close":33000.0},{"date":"2026-08-25","close":32550.0},{"date":"2026-08-26","close":32800.0},{"date":"2026-08-27","close":33200.0},{"date":"2026-08-28","close":33150.0},{"date":"2026-08-31","close":33100.0},{"date":"2026-09-01","close":33000.0},{"date":"2026-09-02","close":33050.0},{"date":"2026-09-03","close":33250.0},{"date":"2026-09-04","close":33200.0},{"date":"2026-09-07","close":33200.0},{"date":"2026-09-08","close":32850.0},{"date":"2026-09-09","close":33200.0},{"date":"2026-09-10","close":33350.0},{"date":"2026-09-11","close":32700.0},{"date":"2026-09-14","close":33000.0},{"date":"2026-09-15","close":33650.0},{"date":"2026-09-16","close":33650.0},{"date":"2026-09-17","close":33600.0},{"date":"2026-09-18","close":33050.0},{"date":"2026-09-21","close":33050.0},{"date":"2026-09-22","close":33050.0},{"date":"2026-09-23","close":33050.0},{"date":"2026-09-28","close":33200.0},{"date":"2026-09-29","close":33350.0},{"date":"2026-09-30","close":32800.0},{"date":"2026-10-01","close":32600.0},{"date":"2026-10-02","close":32000.0},{"date":"2026-10-06","close":32250.0},{"date":"2026-10-07","close":32150.0},{"date":"2026-10-08","close":32150.0},{"date":"2026-10-12","close":32000.0},{"date":"2026-10-13","close":31850.0},{"date":"2026-10-14","close":31600.0},{"date":"2026-10-15","close":30550.0},{"date":"2026-10-16","close":31000.0},{"date":"2026-10-19","close":31300.0},{"date":"2026-10-20","close":30650.0},{"date":"2026-10-21","close":30600.0},{"date":"2026-10-22","close":30900.0},{"date":"2026-10-23","close":30900.0}],"chart_data":[{"date":"2024-10-24","open":27694,"high":27739,"low":27694,"close":27694,"volume":123,"rsi_14":63.64,"sma_20":30742.5,"sma_60":30153.33,"sma_120":30083.75},{"date":"2024-10-25","open":27739,"high":27829,"low":27694,"close":27829,"volume":764,"rsi_14":68.0,"sma_20":30770.0,"sma_60":30170.83,"sma_120":30100.83},{"date":"2024-10-28","open":27919,"high":27919,"low":27739,"close":27829,"volume":98,"rsi_14":66.67,"sma_20":30795.0,"sma_60":30190.0,"sma_120":30117.08},{"date":"2024-10-29","open":27649,"high":27874,"low":27649,"close":27874,"volume":217,"rsi_14":60.0,"sma_20":30825.0,"sma_60":30210.0,"sma_120":30131.25},{"date":"2024-10-30","open":27829,"high":27874,"low":27739,"close":27739,"volume":470,"rsi_14":47.62,"sma_20":30845.0,"sma_60":30225.0,"sma_120":30142.92},{"date":"2024-10-31","open":27874,"high":27874,"low":27739,"close":27739,"volume":175,"rsi_14":47.62,"sma_20":30857.5,"sma_60":30240.0,"sma_120":30155.0},{"date":"2024-11-01","open":27829,"high":27829,"low":27739,"close":27739,"volume":327,"rsi_14":45.0,"sma_20":30875.0,"sma_60":30253.33,"sma_120":30167.08},{"date":"2024-11-04","open":27874,"high":27919,"low":27739,"close":27919,"volume":1229,"rsi_14":56.52,"sma_20":30902.5,"sma_60":30269.17,"sma_120":30181.25},{"date":"2024-11-05","open":27784,"high":28008,"low":27784,"close":27963,"volume":221,"rsi_14":60.87,"sma_20":30930.0,"sma_60":30293.33,"sma_120":30195.42},{"date":"2024-11-06","open":27963,"high":28053,"low":27963,"close":27963,"volume":490,"rsi_14":59.09,"sma_20":30945.0,"sma_60":30339.17,"sma_120":30212.5},{"date":"2024-11-07","open":27963,"high":28053,"low":27874,"close":28053,"volume":520,"rsi_14":71.43,"sma_20":30960.0,"sma_60":30376.67,"sma_120":30228.75},{"date":"2024-11-08","open":28053,"high":28098,"low":28053,"close":28098,"volume":213,"rsi_14":72.73,"sma_20":30977.5,"sma_60":30407.5,"sma_120":30245.42},{"date":"2024-11-11","open":28098,"high":28098,"low":27963,"close":28008,"volume":935,"rsi_14":72.73,"sma_20":30987.5,"sma_60":30452.5,"sma_120":30260.83},{"date":"2024-11-12","open":28008,"high":28008,"low":27739,"close":27739,"volume":765,"rsi_14":50.0,"sma_20":30985.0,"sma_60":30480.0,"sma_120":30272.08},{"date":"2024-11-13","open":27739,"high":27739,"low":27200,"close":27290,"volume":319,"rsi_14":36.36,"sma_20":30960.0,"sma_60":30500.83,"sma_120":30276.67},{"date":"2024-11-14","open":27380,"high":27694,"low":27380,"close":27559,"volume":112,"rsi_14":41.67,"sma_20":30947.5,"sma_60":30530.0,"sma_120":30282.08},{"date":"2024-11-15","open":27919,"high":27919,"low":27021,"close":27829,"volume":132,"rsi_14":50.0,"sma_20":30957.5,"sma_60":30545.83,"sma_120":30291.25},{"date":"2024-11-18","open":27784,"high":27874,"low":27470,"close":27874,"volume":945,"rsi_14":50.0,"sma_20":30970.0,"sma_60":30561.67,"sma_120":30301.25},{"date":"2024-11-19","open":28098,"high":28098,"low":27784,"close":27874,"volume":731,"rsi_14":53.85,"sma_20":30987.5,"sma_60":30577.5,"sma_120":30311.25},{"date":"2024-11-20","open":27874,"high":27874,"low":27829,"close":27874,"volume":1281,"rsi_14":53.85,"sma_20":30995.0,"sma_60":30591.67,"sma_120":30321.67},{"date":"2024-11-21","open":27919,"high":27919,"low":27829,"close":27874,"volume":424,"rsi_14":53.85,"sma_20":31005.0,"sma_60":30606.67,"sma_120":30332.5},{"date":"2024-11-22","open":27874,"high":27874,"low":27739,"close":27739,"volume":1427,"rsi_14":44.74,"sma_20":31000.0,"sma_60":30620.0,"sma_120":30342.08},{"date":"2024-11-25","open":28098,"high":28098,"low":27784,"close":27829,"volume":1653,"rsi_14":46.15,"sma_20":31000.0,"sma_60":30636.67,"sma_120":30352.5},{"date":"2024-11-26","open":27829,"high":27874,"low":27784,"close":27874,"volume":1021,"rsi_14":47.5,"sma_20":31000.0,"sma_60":30654.17,"sma_120":30363.33},{"date":"2024-11-27","open":27784,"high":28008,"low":27784,"close":27919,"volume":438,"rsi_14":46.15,"sma_20":31010.0,"sma_60":30672.5,"sma_120":30375.0},{"date":"2024-11-28","open":27874,"high":28053,"low":27874,"close":28053,"volume":432,"rsi_14":48.78,"sma_20":31027.5,"sma_60":30693.33,"sma_120":30386.67},{"date":"2024-11-29","open":27874,"high":28053,"low":27784,"close":27784,"volume":432,"rsi_14":44.44,"sma_20":31030.0,"sma_60":30709.17,"sma_120":30395.83},{"date":"2024-12-02","open":28008,"high":28008,"low":27021,"close":27739,"volume":2675,"rsi_14":50.0,"sma_20":31020.0,"sma_60":30722.5,"sma_120":30403.75},{"date":"2024-12-03","open":28233,"high":28233,"low":27784,"close":28008,"volume":775,"rsi_14":72.22,"sma_20":31022.5,"sma_60":30739.17,"sma_120":30414.58},{"date":"2024-12-04","open":28008,"high":28008,"low":27649,"close":27784,"volume":570,"rsi_14":57.14,"sma_20":31012.5,"sma_60":30749.17,"sma_120":30422.5},{"date":"2024-12-05","open":27784,"high":28008,"low":27515,"close":27515,"volume":604,"rsi_14":40.0,"sma_20":30982.5,"sma_60":30762.5,"sma_120":30428.33},{"date":"2024-12-06","open":27963,"high":27963,"low":27111,"close":27335,"volume":679,"rsi_14":34.21,"sma_20":30940.0,"sma_60":30772.5,"sma_120":30432.08},{"date":"2024-12-09","open":27021,"high":27245,"low":26976,"close":27200,"volume":355,"rsi_14":31.71,"sma_20":30895.0,"sma_60":30780.83,"sma_120":30434.58},{"date":"2024-12-10","open":28053,"high":28053,"low":27425,"close":27649,"volume":96,"rsi_14":45.1,"sma_20":30890.0,"sma_60":30795.83,"sma_120":30427.08},{"date":"2024-12-11","open":27649,"high":27919,"low":27649,"close":27919,"volume":275,"rsi_14":50.88,"sma_20":30925.0,"sma_60":30813.33,"sma_120":30417.08},{"date":"2024-12-12","open":27919,"high":27919,"low":27694,"close":27919,"volume":325,"rsi_14":53.7,"sma_20":30945.0,"sma_60":30833.33,"sma_120":30407.08},{"date":"2024-12-13","open":27739,"high":27963,"low":27739,"close":27874,"volume":1123,"rsi_14":50.94,"sma_20":30947.5,"sma_60":30849.17,"sma_120":30405.83},{"date":"2024-12-16","open":27874,"high":27874,"low":27784,"close":27784,"volume":442,"rsi_14":48.15,"sma_20":30942.5,"sma_60":30863.33,"sma_120":30403.75},{"date":"2024-12-17","open":27784,"high":27784,"low":27784,"close":27784,"volume":3029,"rsi_14":47.17,"sma_20":30937.5,"sma_60":30874.17,"sma_120":30407.92},{"date":"2024-12-18","open":27739,"high":27874,"low":27739,"close":27739,"volume":332,"rsi_14":43.14,"sma_20":30930.0,"sma_60":30881.67,"sma_120":30412.08},{"date":"2024-12-19","open":27425,"high":27784,"low":27425,"close":27784,"volume":477,"rsi_14":50.0,"sma_20":30925.0,"sma_60":30890.83,"sma_120":30416.67},{"date":"2024-12-20","open":27784,"high":27784,"low":27694,"close":27694,"volume":61,"rsi_14":48.94,"sma_20":30922.5,"sma_60":30897.5,"sma_120":30422.92},{"date":"2024-12-23","open":27694,"high":27694,"low":27649,"close":27694,"volume":519,"rsi_14":41.46,"sma_20":30915.0,"sma_60":30903.33,"sma_120":30430.42},{"date":"2024-12-24","open":27694,"high":27784,"low":27649,"close":27784,"volume":438,"rsi_14":50.0,"sma_20":30910.0,"sma_60":30911.67,"sma_120":30435.42},{"date":"2024-12-26","open":27559,"high":27963,"low":27559,"close":27963,"volume":763,"rsi_14":63.89,"sma_20":30912.5,"sma_60":30922.5,"sma_120":30443.33},{"date":"2024-12-27","open":28821,"high":28821,"low":28535,"close":28535,"volume":580,"rsi_14":41.07,"sma_20":30847.5,"sma_60":30910.83,"sma_120":30442.92},{"date":"2024-12-30","open":28487,"high":28487,"low":28106,"close":28344,"volume":485,"rsi_14":40.35,"sma_20":30787.5,"sma_60":30897.5,"sma_120":30440.83},{"date":"2025-01-02","open":28726,"high":28726,"low":28202,"close":28535,"volume":290,"rsi_14":33.33,"sma_20":30740.0,"sma_60":30887.5,"sma_120":30439.17},{"date":"2025-01-03","open":28249,"high":28869,"low":28249,"close":28487,"volume":33,"rsi_14":23.91,"sma_20":30675.0,"sma_60":30875.83,"sma_120":30438.33},{"date":"2025-01-06","open":28297,"high":28297,"low":28202,"close":28297,"volume":400,"rsi_14":22.0,"sma_20":30612.5,"sma_60":30856.67,"sma_120":30434.58},{"date":"2025-01-07","open":28202,"high":28344,"low":28202,"close":28249,"volume":326,"rsi_14":22.0,"sma_20":30562.5,"sma_60":30835.0,"sma_120":30430.0},{"date":"2025-01-08","open":28726,"high":28726,"low":28154,"close":28297,"volume":912,"rsi_14":24.49,"sma_20":30525.0,"sma_60":30814.17,"sma_120":30426.67},{"date":"2025-01-09","open":27868,"high":28344,"low":27868,"close":28344,"volume":97,"rsi_14":26.0,"sma_20":30497.5,"sma_60":30793.33,"sma_120":30423.33},{"date":"2025-01-10","open":28344,"high":28392,"low":28106,"close":28202,"volume":238,"rsi_14":25.0,"sma_20":30437.5,"sma_60":30770.83,"sma_120":30418.75},{"date":"2025-01-13","open":28344,"high":28344,"low":27963,"close":28154,"volume":336,"rsi_14":23.08,"sma_20":30360.0,"sma_60":30748.33,"sma_120":30412.92},{"date":"2025-01-14","open":28154,"high":28154,"low":27963,"close":28106,"volume":925,"rsi_14":23.53,"sma_20":30280.0,"sma_60":30724.17,"sma_120":30407.5},{"date":"2025-01-15","open":28011,"high":28059,"low":27916,"close":28011,"volume":1207,"rsi_14":22.64,"sma_20":30197.5,"sma_60":30700.83,"sma_120":30400.42},{"date":"2025-01-16","open":28011,"high":28106,"low":28011,"close":28106,"volume":200,"rsi_14":22.64,"sma_20":30125.0,"sma_60":30679.17,"sma_120":30395.42},{"date":"2025-01-17","open":28011,"high":28011,"low":27820,"close":27820,"volume":1884,"rsi_14":14.55,"sma_20":30037.5,"sma_60":30654.17,"sma_120":30388.33},{"date":"2025-01-20","open":27820,"high":27820,"low":27630,"close":27725,"volume":1044,"rsi_14":24.24,"sma_20":29947.5,"sma_60":30624.17,"sma_120":30380.83},{"date":"2025-01-21","open":27916,"high":27916,"low":27487,"close":27487,"volume":937,"rsi_14":23.53,"sma_20":29842.5,"sma_60":30590.83,"sma_120":30372.08},{"date":"2025-01-22","open":27535,"high":27582,"low":27439,"close":27439,"volume":1226,"rsi_14":12.9,"sma_20":29740.0,"sma_60":30554.17,"sma_120":30362.5},{"date":"2025-01-23","open":27439,"high":27439,"low":27154,"close":27201,"volume":1424,"rsi_14":11.43,"sma_20":29625.0,"sma_60":30513.33,"sma_120":30351.67},{"date":"2025-01-24","open":27201,"high":27201,"low":26963,"close":26963,"volume":1580,"rsi_14":11.11,"sma_20":29492.5,"sma_60":30467.5,"sma_120":30338.75},{"date":"2025-01-31","open":27011,"high":28011,"low":26772,"close":27154,"volume":596,"rsi_14":20.51,"sma_20":29360.0,"sma_60":30427.5,"sma_120":30326.25},{"date":"2025-02-03","open":27154,"high":27154,"low":26772,"close":26772,"volume":866,"rsi_14":15.22,"sma_20":29267.5,"sma_60":30380.83,"sma_120":30310.42},{"date":"2025-02-04","open":26868,"high":26868,"low":26582,"close":26677,"volume":830,"rsi_14":12.77,"sma_20":29180.0,"sma_60":30332.5,"sma_120":30292.92},{"date":"2025-02-05","open":26677,"high":26915,"low":26677,"close":26677,"volume":1139,"rsi_14":13.64,"sma_20":29082.5,"sma_60":30280.83,"sma_120":30275.0},{"date":"2025-02-06","open":26915,"high":26915,"low":26487,"close":26772,"volume":503,"rsi_14":17.78,"sma_20":28992.5,"sma_60":30230.0,"sma_120":30261.67},{"date":"2025-02-07","open":26772,"high":26772,"low":26582,"close":26582,"volume":345,"rsi_14":16.67,"sma_20":28902.5,"sma_60":30175.83,"sma_120":30257.5},{"date":"2025-02-10","open":26630,"high":26868,"low":26582,"close":26868,"volume":154,"rsi_14":26.92,"sma_20":28830.0,"sma_60":30125.0,"sma_120":30250.83},{"date":"2025-02-11","open":26868,"high":27011,"low":26725,"close":26868,"volume":91,"rsi_14":24.0,"sma_20":28755.0,"sma_60":30073.33,"sma_120":30240.42},{"date":"2025-02-12","open":26868,"high":26868,"low":26725,"close":26725,"volume":373,"rsi_14":25.53,"sma_20":28670.0,"sma_60":30020.83,"sma_120":30236.67},{"date":"2025-02-13","open":26963,"high":26963,"low":26677,"close":26772,"volume":937,"rsi_14":28.26,"sma_20":28595.0,"sma_60":29974.17,"sma_120":30227.08},{"date":"2025-02-14","open":26772,"high":27582,"low":26772,"close":27582,"volume":1277,"rsi_14":51.72,"sma_20":28565.0,"sma_60":29950.0,"sma_120":30225.42},{"date":"2025-02-17","open":27820,"high":28106,"low":27820,"close":28059,"volume":730,"rsi_14":59.7,"sma_20":28562.5,"sma_60":29929.17,"sma_120":30229.58},{"date":"2025-02-18","open":28059,"high":28535,"low":28059,"close":28535,"volume":1225,"rsi_14":69.44,"sma_20":28590.0,"sma_60":29911.67,"sma_120":30228.75},{"date":"2025-02-19","open":28535,"high":28535,"low":27725,"close":28202,"volume":1146,"rsi_14":67.57,"sma_20":28595.0,"sma_60":29887.5,"sma_120":30224.58},{"date":"2025-02-20","open":28773,"high":28773,"low":28154,"close":28202,"volume":2981,"rsi_14":65.71,"sma_20":28615.0,"sma_60":29863.33,"sma_120":30220.42},{"date":"2025-02-21","open":28202,"high":28202,"low":28059,"close":28154,"volume":826,"rsi_14":73.02,"sma_20":28637.5,"sma_60":29838.33,"sma_120":30215.0},{"date":"2025-02-24","open":28154,"high":28154,"low":27963,"close":28011,"volume":403,"rsi_14":71.88,"sma_20":28665.0,"sma_60":29810.83,"sma_120":30208.75},{"date":"2025-02-25","open":28011,"high":28011,"low":27868,"close":27916,"volume":1162,"rsi_14":69.7,"sma_20":28690.0,"sma_60":29784.17,"sma_120":30202.08},{"date":"2025-02-26","open":27916,"high":27916,"low":27773,"close":27773,"volume":505,"rsi_14":65.67,"sma_20":28720.0,"sma_60":29753.33,"sma_120":30195.0},{"date":"2025-02-27","open":27725,"high":28011,"low":27725,"close":28011,"volume":397,"rsi_14":72.06,"sma_20":28775.0,"sma_60":29725.83,"sma_120":30190.0},{"date":"2025-02-28","open":28011,"high":28011,"low":27678,"close":27678,"volume":133,"rsi_14":62.32,"sma_20":28802.5,"sma_60":29691.67,"sma_120":30182.08},{"date":"2025-03-04","open":27916,"high":27963,"low":27916,"close":27916,"volume":26,"rsi_14":64.86,"sma_20":28862.5,"sma_60":29659.17,"sma_120":30176.25},{"date":"2025-03-05","open":28011,"high":28011,"low":27678,"close":27963,"volume":158,"rsi_14":68.06,"sma_20":28930.0,"sma_60":29632.5,"sma_120":30170.83},{"date":"2025-03-06","open":27725,"high":27916,"low":27582,"close":27916,"volume":1036,"rsi_14":66.67,"sma_20":28995.0,"sma_60":29605.83,"sma_120":30164.17},{"date":"2025-03-07","open":27630,"high":27916,"low":27630,"close":27916,"volume":123,"rsi_14":56.36,"sma_20":29055.0,"sma_60":29574.17,"sma_120":30156.67},{"date":"2025-03-10","open":27678,"high":27868,"low":27678,"close":27868,"volume":71,"rsi_14":45.65,"sma_20":29122.5,"sma_60":29545.83,"sma_120":30147.5},{"date":"2025-03-11","open":28202,"high":28202,"low":27820,"close":27916,"volume":200,"rsi_14":32.43,"sma_20":29177.5,"sma_60":29523.33,"sma_120":30142.92},{"date":"2025-03-12","open":27725,"high":27916,"low":27725,"close":27916,"volume":445,"rsi_14":40.0,"sma_20":29232.5,"sma_60":29504.17,"sma_120":30138.33},{"date":"2025-03-13","open":27916,"high":28106,"low":27820,"close":27963,"volume":173,"rsi_14":41.94,"sma_20":29297.5,"sma_60":29488.33,"sma_120":30134.58},{"date":"2025-03-14","open":27963,"high":27963,"low":27725,"close":27963,"volume":599,"rsi_14":43.33,"sma_20":29360.0,"sma_60":29464.17,"sma_120":30130.0},{"date":"2025-03-17","open":28106,"high":28249,"low":28059,"close":28249,"volume":213,"rsi_14":57.58,"sma_20":29395.0,"sma_60":29440.0,"sma_120":30126.67},{"date":"2025-03-18","open":28011,"high":28583,"low":27963,"close":28249,"volume":378,"rsi_14":61.29,"sma_20":29405.0,"sma_60":29415.83,"sma_120":30124.58},{"date":"2025-03-19","open":28535,"high":28535,"low":28106,"close":28249,"volume":310,"rsi_14":67.86,"sma_20":29390.0,"sma_60":29392.5,"sma_120":30120.83},{"date":"2025-03-20","open":28583,"high":28583,"low":28106,"close":28154,"volume":789,"rsi_14":56.0,"sma_20":29387.5,"sma_60":29369.17,"sma_120":30116.25},{"date":"2025-03-21","open":28869,"high":28869,"low":28202,"close":28583,"volume":608,"rsi_14":85.19,"sma_20":29407.5,"sma_60":29353.33,"sma_120":30113.75},{"date":"2025-03-24","open":28583,"high":28869,"low":28583,"close":28869,"volume":1909,"rsi_14":85.71,"sma_20":29445.0,"sma_60":29343.33,"sma_120":30112.5},{"date":"2025-03-25","open":28869,"high":28869,"low":28202,"close":28583,"volume":220,"rsi_14":69.7,"sma_20":29475.0,"sma_60":29327.5,"sma_120":30109.17},{"date":"2025-03-26","open":28583,"high":28583,"low":28583,"close":28583,"volume":316,"rsi_14":71.88,"sma_20":29510.0,"sma_60":29313.33,"sma_120":30105.42},{"date":"2025-03-27","open":28392,"high":28630,"low":28392,"close":28487,"volume":323,"rsi_14":67.65,"sma_20":29547.5,"sma_60":29297.5,"sma_120":30100.42},{"date":"2025-03-28","open":28487,"high":28487,"low":28202,"close":28392,"volume":1300,"rsi_14":65.71,"sma_20":29567.5,"sma_60":29278.33,"sma_120":30095.0},{"date":"2025-03-31","open":28583,"high":28583,"low":27868,"close":28344,"volume":342,"rsi_14":62.86,"sma_20":29602.5,"sma_60":29255.0,"sma_120":30088.75},{"date":"2025-04-01","open":28344,"high":28440,"low":28344,"close":28344,"volume":217,"rsi_14":62.86,"sma_20":29625.0,"sma_60":29251.67,"sma_120":30081.25},{"date":"2025-04-02","open":28249,"high":28535,"low":28249,"close":28344,"volume":42,"rsi_14":61.76,"sma_20":29645.0,"sma_60":29251.67,"sma_120":30074.58},{"date":"2025-04-03","open":28344,"high":28344,"low":27725,"close":28059,"volume":417,"rsi_14":52.5,"sma_20":29652.5,"sma_60":29243.33,"sma_120":30065.42},{"date":"2025-04-04","open":28059,"high":28059,"low":27963,"close":28011,"volume":101,"rsi_14":42.86,"sma_20":29657.5,"sma_60":29235.0,"sma_120":30055.42},{"date":"2025-04-07","open":27773,"high":27820,"low":27344,"close":27678,"volume":501,"rsi_14":35.71,"sma_20":29647.5,"sma_60":29224.17,"sma_120":30040.42},{"date":"2025-04-08","open":27678,"high":27678,"low":27392,"close":27392,"volume":464,"rsi_14":31.25,"sma_20":29620.0,"sma_60":29209.17,"sma_120":30022.08},{"date":"2025-04-09","open":27487,"high":27487,"low":27154,"close":27296,"volume":861,"rsi_14":31.25,"sma_20":29587.5,"sma_60":29191.67,"sma_120":30002.92},{"date":"2025-04-10","open":27487,"high":27725,"low":27487,"close":27630,"volume":577,"rsi_14":28.26,"sma_20":29570.0,"sma_60":29179.17,"sma_120":29986.25},{"date":"2025-04-11","open":27630,"high":27630,"low":27154,"close":27630,"volume":335,"rsi_14":17.5,"sma_20":29552.5,"sma_60":29169.17,"sma_120":29970.0},{"date":"2025-04-14","open":28249,"high":28249,"low":28249,"close":28249,"volume":1,"rsi_14":42.55,"sma_20":29552.5,"sma_60":29170.83,"sma_120":29959.58},{"date":"2025-04-15","open":28249,"high":28487,"low":28249,"close":28440,"volume":1098,"rsi_14":47.06,"sma_20":29562.5,"sma_60":29176.67,"sma_120":29950.42},{"date":"2025-04-16","open":28487,"high":28535,"low":28344,"close":28535,"volume":1203,"rsi_14":50.98,"sma_20":29577.5,"sma_60":29185.83,"sma_120":29943.33},{"date":"2025-04-17","open":28059,"high":28440,"low":28059,"close":28440,"volume":775,"rsi_14":50.98,"sma_20":29592.5,"sma_60":29191.67,"sma_120":29935.42},{"date":"2025-04-18","open":28440,"high":28440,"low":28297,"close":28440,"volume":875,"rsi_14":52.0,"sma_20":29585.0,"sma_60":29202.5,"sma_120":29928.33},{"date":"2025-04-21","open":28487,"high":28487,"low":28344,"close":28487,"volume":887,"rsi_14":52.94,"sma_20":29565.0,"sma_60":29215.83,"sma_120":29920.0},{"date":"2025-04-22","open":28964,"high":28964,"low":28487,"close":28821,"volume":430,"rsi_14":58.62,"sma_20":29577.5,"sma_60":29239.17,"sma_120":29915.0},{"date":"2025-04-23","open":29202,"high":29202,"low":28726,"close":29107,"volume":181,"rsi_14":68.97,"sma_20":29605.0,"sma_60":29268.33,"sma_120":29911.25},{"date":"2025-04-24","open":29107,"high":29107,"low":29011,"close":29107,"volume":96,"rsi_14":70.18,"sma_20":29637.5,"sma_60":29301.67,"sma_120":29907.5},{"date":"2025-04-25","open":29107,"high":29202,"low":29107,"close":29202,"volume":538,"rsi_14":80.77,"sma_20":29680.0,"sma_60":29340.83,"sma_120":29904.17},{"date":"2025-04-28","open":29250,"high":29250,"low":29154,"close":29154,"volume":316,"rsi_14":89.36,"sma_20":29722.5,"sma_60":29375.83,"sma_120":29901.67},{"date":"2025-04-29","open":29107,"high":29297,"low":29107,"close":29202,"volume":69,"rsi_14":93.48,"sma_20":29767.5,"sma_60":29418.33,"sma_120":29899.58},{"date":"2025-04-30","open":29297,"high":29297,"low":29107,"close":29250,"volume":394,"rsi_14":92.5,"sma_20":29815.0,"sma_60":29463.33,"sma_120":29897.92},{"date":"2025-05-02","open":29154,"high":29297,"low":29154,"close":29297,"volume":402,"rsi_14":92.68,"sma_20":29880.0,"sma_60":29509.17,"sma_120":29895.0},{"date":"2025-05-07","open":29297,"high":29345,"low":29250,"close":29345,"volume":216,"rsi_14":89.66,"sma_20":29950.0,"sma_60":29554.17,"sma_120":29892.08},{"date":"2025-05-08","open":29535,"high":29535,"low":29393,"close":29440,"volume":428,"rsi_14":88.89,"sma_20":30042.5,"sma_60":29604.17,"sma_120":29890.0},{"date":"2025-05-09","open":29440,"high":29535,"low":29393,"close":29535,"volume":252,"rsi_14":88.89,"sma_20":30155.0,"sma_60":29650.83,"sma_120":29887.92},{"date":"2025-05-12","open":29774,"high":29821,"low":29726,"close":29726,"volume":1155,"rsi_14":96.55,"sma_20":30282.5,"sma_60":29700.83,"sma_120":29887.08},{"date":"2025-05-13","open":29774,"high":29821,"low":29726,"close":29821,"volume":364,"rsi_14":96.77,"sma_20":30397.5,"sma_60":29755.0,"sma_120":29887.92},{"date":"2025-05-14","open":30250,"high":30250,"low":29869,"close":29917,"volume":443,"rsi_14":96.88,"sma_20":30517.5,"sma_60":29810.0,"sma_120":29892.08},{"date":"2025-05-15","open":29964,"high":29964,"low":29726,"close":29869,"volume":236,"rsi_14":92.31,"sma_20":30602.5,"sma_60":29850.0,"sma_120":29900.0},{"date":"2025-05-16","open":29869,"high":29964,"low":29821,"close":29821,"volume":570,"rsi_14":85.71,"sma_20":30675.0,"sma_60":29880.83,"sma_120":29905.0},{"date":"2025-05-19","open":30250,"high":30250,"low":29250,"close":29535,"volume":429,"rsi_14":66.67,"sma_20":30727.5,"sma_60":29898.33,"sma_120":29905.0},{"date":"2025-05-20","open":29917,"high":29917,"low":29726,"close":29726,"volume":207,"rsi_14":68.97,"sma_20":30795.0,"sma_60":29925.0,"sma_120":29906.25},{"date":"2025-05-21","open":29964,"high":29964,"low":29583,"close":29917,"volume":496,"rsi_14":75.0,"sma_20":30872.5,"sma_60":29955.0,"sma_120":29909.17},{"date":"2025-05-22","open":29964,"high":29964,"low":29774,"close":29821,"volume":211,"rsi_14":69.7,"sma_20":30942.5,"sma_60":29984.17,"sma_120":29911.25},{"date":"2025-05-23","open":29821,"high":30012,"low":29821,"close":29821,"volume":445,"rsi_14":68.75,"sma_20":30995.0,"sma_60":30015.83,"sma_120":29913.33},{"date":"2025-05-26","open":29917,"high":30488,"low":29917,"close":30488,"volume":3516,"rsi_14":77.78,"sma_20":31067.5,"sma_60":30060.83,"sma_120":29922.5},{"date":"2025-05-27","open":30774,"high":31346,"low":30774,"close":30965,"volume":2117,"rsi_14":81.48,"sma_20":31165.0,"sma_60":30116.67,"sma_120":29935.0},{"date":"2025-05-28","open":30869,"high":31012,"low":30869,"close":30917,"volume":7356,"rsi_14":79.25,"sma_20":31255.0,"sma_60":30167.5,"sma_120":29946.67},{"date":"2025-05-29","open":31346,"high":31774,"low":31250,"close":31774,"volume":2663,"rsi_14":84.06,"sma_20":31392.5,"sma_60":30239.17,"sma_120":29965.42},{"date":"2025-05-30","open":31822,"high":31870,"low":31250,"close":31250,"volume":521,"rsi_14":71.05,"sma_20":31500.0,"sma_60":30297.5,"sma_120":29978.33},{"date":"2025-06-02","open":31250,"high":31393,"low":31203,"close":31250,"volume":1430,"rsi_14":70.27,"sma_20":31605.0,"sma_60":30355.0,"sma_120":29993.75},{"date":"2025-06-04","open":31679,"high":31870,"low":31679,"close":31822,"volume":2613,"rsi_14":73.81,"sma_20":31737.5,"sma_60":30423.33,"sma_120":30014.58},{"date":"2025-06-05","open":31917,"high":32870,"low":31917,"close":32870,"volume":2574,"rsi_14":80.0,"sma_20":31922.5,"sma_60":30510.0,"sma_120":30042.08},{"date":"2025-06-09","open":33442,"high":33537,"low":33061,"close":33346,"volume":4773,"rsi_14":82.46,"sma_20":32127.5,"sma_60":30605.83,"sma_120":30075.83},{"date":"2025-06-10","open":33442,"high":33537,"low":32918,"close":32918,"volume":1140,"rsi_14":80.34,"sma_20":32305.0,"sma_60":30693.33,"sma_120":30108.33},{"date":"2025-06-11","open":33585,"high":33585,"low":32489,"close":32918,"volume":2154,"rsi_14":79.65,"sma_20":32472.5,"sma_60":30780.83,"sma_120":30142.5},{"date":"2025-06-12","open":33489,"high":33585,"low":33442,"close":33585,"volume":2686,"rsi_14":81.3,"sma_20":32670.0,"sma_60":30879.17,"sma_120":30183.75},{"date":"2025-06-13","open":33870,"high":33870,"low":33442,"close":33585,"volume":2200,"rsi_14":82.64,"sma_20":32862.5,"sma_60":30977.5,"sma_120":30220.83},{"date":"2025-06-16","open":33585,"high":34394,"low":33299,"close":34347,"volume":1844,"rsi_14":84.67,"sma_20":33097.5,"sma_60":31084.17,"sma_120":30262.08},{"date":"2025-06-17","open":34490,"high":35204,"low":34347,"close":34490,"volume":1049,"rsi_14":83.33,"sma_20":33342.5,"sma_60":31193.33,"sma_120":30304.58},{"date":"2025-06-18","open":34490,"high":34490,"low":34347,"close":34490,"volume":771,"rsi_14":81.9,"sma_20":33602.5,"sma_60":31302.5,"sma_120":30347.5},{"date":"2025-06-19","open":34490,"high":34490,"low":34299,"close":34490,"volume":1170,"rsi_14":82.61,"sma_20":33852.5,"sma_60":31413.33,"sma_120":30391.25},{"date":"2025-06-20","open":35204,"high":35204,"low":34394,"close":34490,"volume":92,"rsi_14":79.38,"sma_20":34092.5,"sma_60":31516.67,"sma_120":30435.0},{"date":"2025-06-23","open":34299,"high":34776,"low":34252,"close":34728,"volume":308,"rsi_14":90.11,"sma_20":34350.0,"sma_60":31619.17,"sma_120":30481.25},{"date":"2025-06-24","open":34728,"high":35395,"low":34728,"close":35157,"volume":1071,"rsi_14":91.0,"sma_20":34630.0,"sma_60":31734.17,"sma_120":30530.83},{"date":"2025-06-25","open":34966,"high":35252,"low":34966,"close":35014,"volume":996,"rsi_14":86.81,"sma_20":34867.5,"sma_60":31846.67,"sma_120":30580.0},{"date":"2025-06-26","open":35014,"high":35014,"low":34394,"close":34537,"volume":409,"rsi_14":72.15,"sma_20":35055.0,"sma_60":31952.5,"sma_120":30625.0},{"date":"2025-06-27","open":34537,"high":34966,"low":34299,"close":34394,"volume":115,"rsi_14":65.28,"sma_20":35237.5,"sma_60":32057.5,"sma_120":30667.92},{"date":"2025-06-30","open":34299,"high":35252,"low":34299,"close":34776,"volume":970,"rsi_14":77.46,"sma_20":35395.0,"sma_60":32170.0,"sma_120":30712.5},{"date":"2025-07-01","open":34680,"high":35585,"low":34680,"close":35490,"volume":1547,"rsi_14":81.4,"sma_20":35617.5,"sma_60":32295.0,"sma_120":30773.33},{"date":"2025-07-02","open":35300,"high":35585,"low":35157,"close":35443,"volume":1039,"rsi_14":76.71,"sma_20":35837.5,"sma_60":32419.17,"sma_120":30835.42},{"date":"2025-07-03","open":35157,"high":35681,"low":35109,"close":35681,"volume":968,"rsi_14":78.21,"sma_20":36040.0,"sma_60":32552.5,"sma_120":30897.92},{"date":"2025-07-04","open":35443,"high":36205,"low":35443,"close":35871,"volume":1171,"rsi_14":74.24,"sma_20":36197.5,"sma_60":32690.0,"sma_120":30962.5},{"date":"2025-07-07","open":35490,"high":36014,"low":35490,"close":35919,"volume":642,"rsi_14":73.44,"sma_20":36332.5,"sma_60":32834.17,"sma_120":31029.17},{"date":"2025-07-08","open":35919,"high":36443,"low":35919,"close":36348,"volume":1727,"rsi_14":76.71,"sma_20":36512.5,"sma_60":32990.83,"sma_120":31100.0},{"date":"2025-07-09","open":36538,"high":36967,"low":36538,"close":36967,"volume":2686,"rsi_14":80.23,"sma_20":36725.0,"sma_60":33160.0,"sma_120":31175.83},{"date":"2025-07-10","open":36729,"high":37348,"low":36729,"close":37348,"volume":1751,"rsi_14":81.91,"sma_20":36922.5,"sma_60":33330.0,"sma_120":31254.58},{"date":"2025-07-11","open":37396,"high":37729,"low":37396,"close":37729,"volume":1988,"rsi_14":82.47,"sma_20":37140.0,"sma_60":33506.67,"sma_120":31337.92},{"date":"2025-07-14","open":38015,"high":38015,"low":37777,"close":37920,"volume":2237,"rsi_14":81.52,"sma_20":37327.5,"sma_60":33675.83,"sma_120":31423.33},{"date":"2025-07-15","open":37920,"high":37920,"low":37586,"close":37586,"volume":1506,"rsi_14":78.12,"sma_20":37490.0,"sma_60":33835.83,"sma_120":31506.25},{"date":"2025-07-16","open":37396,"high":37396,"low":37015,"close":37062,"volume":1101,"rsi_14":77.32,"sma_20":37625.0,"sma_60":33985.0,"sma_120":31585.42},{"date":"2025-07-17","open":37062,"high":37062,"low":36157,"close":36157,"volume":2569,"rsi_14":66.37,"sma_20":37712.5,"sma_60":34120.0,"sma_120":31655.83},{"date":"2025-07-18","open":36157,"high":36205,"low":35252,"close":35490,"volume":2635,"rsi_14":56.3,"sma_20":37765.0,"sma_60":34243.33,"sma_120":31722.92},{"date":"2025-07-21","open":35061,"high":35061,"low":34823,"close":35061,"volume":1132,"rsi_14":46.02,"sma_20":37782.5,"sma_60":34358.33,"sma_120":31787.08},{"date":"2025-07-22","open":35061,"high":35061,"low":34299,"close":34776,"volume":1336,"rsi_14":44.07,"sma_20":37762.5,"sma_60":34462.5,"sma_120":31850.83},{"date":"2025-07-23","open":35252,"high":35252,"low":34156,"close":34347,"volume":713,"rsi_14":38.52,"sma_20":37727.5,"sma_60":34554.17,"sma_120":31911.25},{"date":"2025-07-24","open":34490,"high":35157,"low":33966,"close":34204,"volume":1306,"rsi_14":35.54,"sma_20":37710.0,"sma_60":34643.33,"sma_120":31972.5},{"date":"2025-07-25","open":34204,"high":34823,"low":34204,"close":34823,"volume":109,"rsi_14":41.35,"sma_20":37732.5,"sma_60":34741.67,"sma_120":32041.25},{"date":"2025-07-28","open":34728,"high":34728,"low":33251,"close":33299,"volume":1865,"rsi_14":29.49,"sma_20":37655.0,"sma_60":34814.17,"sma_120":32095.0},{"date":"2025-07-29","open":33251,"high":33632,"low":33013,"close":33585,"volume":698,"rsi_14":26.17,"sma_20":37555.0,"sma_60":34890.83,"sma_120":32154.58},{"date":"2025-07-30","open":33632,"high":34204,"low":33632,"close":33775,"volume":167,"rsi_14":24.14,"sma_20":37467.5,"sma_60":34970.0,"sma_120":32216.67},{"date":"2025-07-31","open":34204,"high":34347,"low":33775,"close":33823,"volume":163,"rsi_14":20.29,"sma_20":37370.0,"sma_60":35049.17,"sma_120":32279.17},{"date":"2025-08-01","open":33632,"high":33632,"low":32822,"close":32822,"volume":1249,"rsi_14":15.48,"sma_20":37210.0,"sma_60":35110.0,"sma_120":32332.08},{"date":"2025-08-04","open":32394,"high":33632,"low":32394,"close":33489,"volume":249,"rsi_14":23.46,"sma_20":37082.5,"sma_60":35180.83,"sma_120":32392.5},{"date":"2025-08-05","open":34156,"high":34156,"low":33489,"close":33870,"volume":120,"rsi_14":28.93,"sma_20":36952.5,"sma_60":35256.67,"sma_120":32453.75},{"date":"2025-08-06","open":34299,"high":34299,"low":33775,"close":33775,"volume":1249,"rsi_14":32.39,"sma_20":36785.0,"sma_60":35327.5,"sma_120":32514.17},{"date":"2025-08-07","open":34680,"high":34680,"low":33585,"close":33823,"volume":315,"rsi_14":36.43,"sma_20":36600.0,"sma_60":35397.5,"sma_120":32576.25},{"date":"2025-08-08","open":34728,"high":34728,"low":33870,"close":34061,"volume":173,"rsi_14":41.6,"sma_20":36407.5,"sma_60":35470.0,"sma_120":32640.0},{"date":"2025-08-11","open":33442,"high":33870,"low":33442,"close":33442,"volume":430,"rsi_14":39.39,"sma_20":36172.5,"sma_60":35532.5,"sma_120":32691.25},{"date":"2025-08-12","open":33489,"high":33775,"low":33251,"close":33632,"volume":1703,"rsi_14":44.09,"sma_20":35965.0,"sma_60":35599.17,"sma_120":32740.0},{"date":"2025-08-13","open":33585,"high":33585,"low":33108,"close":33489,"volume":955,"rsi_14":44.09,"sma_20":35777.5,"sma_60":35668.33,"sma_120":32783.33},{"date":"2025-08-14","open":33442,"high":33442,"low":32965,"close":32965,"volume":239,"rsi_14":34.4,"sma_20":35610.0,"sma_60":35725.0,"sma_120":32825.0},{"date":"2025-08-18","open":32918,"high":32918,"low":32298,"close":32298,"volume":1043,"rsi_14":40.19,"sma_20":35442.5,"sma_60":35766.67,"sma_120":32860.83},{"date":"2025-08-19","open":32298,"high":32298,"low":32108,"close":32108,"volume":2461,"rsi_14":35.24,"sma_20":35287.5,"sma_60":35806.67,"sma_120":32895.42},{"date":"2025-08-20","open":32108,"high":32108,"low":31441,"close":31917,"volume":2276,"rsi_14":31.43,"sma_20":35137.5,"sma_60":35843.33,"sma_120":32929.58},{"date":"2025-08-21","open":31917,"high":32203,"low":31917,"close":32203,"volume":151,"rsi_14":34.55,"sma_20":35025.0,"sma_60":35873.33,"sma_120":32967.08},{"date":"2025-08-22","open":31727,"high":32203,"low":31727,"close":32013,"volume":382,"rsi_14":40.86,"sma_20":34910.0,"sma_60":35891.67,"sma_120":33004.17},{"date":"2025-08-25","open":31917,"high":32537,"low":31822,"close":32108,"volume":654,"rsi_14":32.1,"sma_20":34767.5,"sma_60":35912.5,"sma_120":33040.0},{"date":"2025-08-26","open":31917,"high":32632,"low":31917,"close":32394,"volume":665,"rsi_14":30.38,"sma_20":34720.0,"sma_60":35923.33,"sma_120":33081.25},{"date":"2025-08-27","open":33442,"high":33442,"low":32298,"close":32394,"volume":341,"rsi_14":31.17,"sma_20":34657.5,"sma_60":35943.33,"sma_120":33120.42},{"date":"2025-08-28","open":32822,"high":32822,"low":32394,"close":32775,"volume":43,"rsi_14":36.9,"sma_20":34605.0,"sma_60":35970.0,"sma_120":33162.5},{"date":"2025-08-29","open":32394,"high":32680,"low":32394,"close":32680,"volume":129,"rsi_14":32.1,"sma_20":34545.0,"sma_60":35985.0,"sma_120":33204.17},{"date":"2025-09-01","open":32680,"high":32822,"low":32203,"close":32251,"volume":471,"rsi_14":33.77,"sma_20":34515.0,"sma_60":35974.17,"sma_120":33242.08},{"date":"2025-09-02","open":32251,"high":32489,"low":32203,"close":32489,"volume":854,"rsi_14":34.62,"sma_20":34462.5,"sma_60":35959.17,"sma_120":33282.5},{"date":"2025-09-03","open":32680,"high":32918,"low":32441,"close":32918,"volume":122,"rsi_14":42.86,"sma_20":34412.5,"sma_60":35959.17,"sma_120":33326.25},{"date":"2025-09-04","open":32918,"high":33299,"low":32489,"close":33013,"volume":140,"rsi_14":50.67,"sma_20":34372.5,"sma_60":35960.83,"sma_120":33370.83},{"date":"2025-09-05","open":32727,"high":33346,"low":32727,"close":33061,"volume":103,"rsi_14":62.9,"sma_20":34332.5,"sma_60":35951.67,"sma_120":33415.42},{"date":"2025-09-08","open":33346,"high":33346,"low":32870,"close":33299,"volume":1031,"rsi_14":69.84,"sma_20":34292.5,"sma_60":35946.67,"sma_120":33462.08},{"date":"2025-09-09","open":33346,"high":33680,"low":33346,"close":33346,"volume":1329,"rsi_14":75.0,"sma_20":34287.5,"sma_60":35929.17,"sma_120":33506.67},{"date":"2025-09-10","open":33442,"high":33775,"low":33204,"close":33442,"volume":542,"rsi_14":73.21,"sma_20":34277.5,"sma_60":35910.83,"sma_120":33552.08},{"date":"2025-09-11","open":33442,"high":33442,"low":33204,"close":33442,"volume":54,"rsi_14":78.85,"sma_20":34275.0,"sma_60":35892.5,"sma_120":33597.5},{"date":"2025-09-12","open":34252,"high":34252,"low":33537,"close":33823,"volume":150,"rsi_14":81.03,"sma_20":34320.0,"sma_60":35880.83,"sma_120":33647.08},{"date":"2025-09-15","open":34204,"high":34394,"low":33918,"close":34394,"volume":3307,"rsi_14":82.81,"sma_20":34430.0,"sma_60":35879.17,"sma_120":33697.92},{"date":"2025-09-16","open":34442,"high":34442,"low":34299,"close":34299,"volume":1553,"rsi_14":80.3,"sma_20":34545.0,"sma_60":35871.67,"sma_120":33745.42},{"date":"2025-09-17","open":34299,"high":34299,"low":33918,"close":34061,"volume":239,"rsi_14":71.43,"sma_20":34657.5,"sma_60":35852.5,"sma_120":33793.33},{"date":"2025-09-18","open":34061,"high":34061,"low":33824,"close":34061,"volume":5278,"rsi_14":75.76,"sma_20":34767.5,"sma_60":35840.0,"sma_120":33843.33},{"date":"2025-09-19","open":36100,"high":36100,"low":35800,"close":35800,"volume":745,"rsi_14":81.97,"sma_20":34877.5,"sma_60":35832.5,"sma_120":33892.5},{"date":"2025-09-22","open":34490,"high":34490,"low":34156,"close":34347,"volume":1496,"rsi_14":81.97,"sma_20":34995.0,"sma_60":35831.67,"sma_120":33944.58},{"date":"2025-09-23","open":34299,"high":35204,"low":34299,"close":34394,"volume":678,"rsi_14":79.25,"sma_20":35100.0,"sma_60":35825.0,"sma_120":33997.5},{"date":"2025-09-24","open":34299,"high":34299,"low":34204,"close":34204,"volume":502,"rsi_14":72.73,"sma_20":35195.0,"sma_60":35802.5,"sma_120":34048.75},{"date":"2025-09-25","open":34204,"high":34299,"low":34061,"close":34299,"volume":2122,"rsi_14":73.21,"sma_20":35275.0,"sma_60":35782.5,"sma_120":34100.83},{"date":"2025-09-26","open":34013,"high":34299,"low":33823,"close":34204,"volume":328,"rsi_14":67.92,"sma_20":35355.0,"sma_60":35756.67,"sma_120":34154.58},{"date":"2025-09-29","open":34204,"high":34204,"low":34204,"close":34204,"volume":2796,"rsi_14":67.31,"sma_20":35457.5,"sma_60":35727.5,"sma_120":34208.75},{"date":"2025-09-30","open":34347,"high":34347,"low":34156,"close":34204,"volume":226,"rsi_14":66.0,"sma_20":35547.5,"sma_60":35697.5,"sma_120":34265.83},{"date":"2025-10-01","open":34204,"high":34204,"low":34156,"close":34156,"volume":113,"rsi_14":64.71,"sma_20":35612.5,"sma_60":35659.17,"sma_120":34325.0},{"date":"2025-10-02","open":34109,"high":34109,"low":33824,"close":34109,"volume":158,"rsi_14":60.87,"sma_20":35680.0,"sma_60":35612.5,"sma_120":34386.25},{"date":"2025-10-10","open":34919,"high":34919,"low":33013,"close":34061,"volume":134,"rsi_14":41.03,"sma_20":35732.5,"sma_60":35555.0,"sma_120":34442.5},{"date":"2025-10-13","open":34013,"high":34013,"low":33823,"close":33870,"volume":341,"rsi_14":39.02,"sma_20":35762.5,"sma_60":35487.5,"sma_120":34497.08},{"date":"2025-10-14","open":33870,"high":33870,"low":33632,"close":33680,"volume":785,"rsi_14":40.0,"sma_20":35780.0,"sma_60":35413.33,"sma_120":34544.58},{"date":"2025-10-15","open":33966,"high":33966,"low":33728,"close":33918,"volume":927,"rsi_14":40.0,"sma_20":35805.0,"sma_60":35349.17,"sma_120":34592.5},{"date":"2025-10-16","open":34013,"high":34156,"low":34013,"close":34156,"volume":830,"rsi_14":51.22,"sma_20":35842.5,"sma_60":35298.33,"sma_120":34641.67},{"date":"2025-10-17","open":34156,"high":34252,"low":34061,"close":34252,"volume":1802,"rsi_14":47.37,"sma_20":35865.0,"sma_60":35265.0,"sma_120":34692.5},{"date":"2025-10-20","open":33823,"high":34156,"low":33823,"close":34156,"volume":324,"rsi_14":43.59,"sma_20":35852.5,"sma_60":35241.67,"sma_120":34742.5},{"date":"2025-10-21","open":34299,"high":34299,"low":33870,"close":34061,"volume":177,"rsi_14":45.95,"sma_20":35840.0,"sma_60":35224.17,"sma_120":34791.25},{"date":"2025-10-22","open":34204,"high":34204,"low":33823,"close":34109,"volume":1618,"rsi_14":44.44,"sma_20":35842.5,"sma_60":35212.5,"sma_120":34837.5},{"date":"2025-10-23","open":34109,"high":34109,"low":34061,"close":34061,"volume":345,"rsi_14":45.71,"sma_20":35830.0,"sma_60":35207.5,"sma_120":34880.83},{"date":"2025-10-24","open":34252,"high":34252,"low":33823,"close":33823,"volume":357,"rsi_14":40.0,"sma_20":35815.0,"sma_60":35200.83,"sma_120":34922.08},{"date":"2025-10-27","open":33823,"high":34252,"low":33823,"close":34252,"volume":1393,"rsi_14":51.02,"sma_20":35810.0,"sma_60":35190.83,"sma_120":34966.25},{"date":"2025-10-28","open":34299,"high":34299,"low":33918,"close":34204,"volume":363,"rsi_14":51.02,"sma_20":35800.0,"sma_60":35206.67,"sma_120":35010.42},{"date":"2025-10-29","open":34299,"high":34299,"low":33775,"close":34061,"volume":674,"rsi_14":44.9,"sma_20":35792.5,"sma_60":35215.0,"sma_120":35052.92},{"date":"2025-10-30","open":34680,"high":34680,"low":33775,"close":34013,"volume":1083,"rsi_14":48.89,"sma_20":35777.5,"sma_60":35219.17,"sma_120":35094.58},{"date":"2025-10-31","open":34252,"high":34252,"low":33680,"close":33775,"volume":552,"rsi_14":47.83,"sma_20":35755.0,"sma_60":35218.33,"sma_120":35133.75},{"date":"2025-11-03","open":34728,"high":34728,"low":33632,"close":33823,"volume":893,"rsi_14":53.49,"sma_20":35735.0,"sma_60":35235.83,"sma_120":35172.92},{"date":"2025-11-04","open":33823,"high":34204,"low":33823,"close":34061,"volume":186,"rsi_14":53.49,"sma_20":35727.5,"sma_60":35245.83,"sma_120":35213.33},{"date":"2025-11-05","open":34204,"high":34204,"low":33632,"close":33870,"volume":69,"rsi_14":42.86,"sma_20":35712.5,"sma_60":35245.83,"sma_120":35251.25},{"date":"2025-11-06","open":34061,"high":34061,"low":33585,"close":33918,"volume":458,"rsi_14":41.46,"sma_20":35692.5,"sma_60":35248.33,"sma_120":35287.92},{"date":"2025-11-07","open":33918,"high":34013,"low":33775,"close":33870,"volume":653,"rsi_14":42.5,"sma_20":35682.5,"sma_60":35249.17,"sma_120":35323.33},{"date":"2025-11-10","open":34061,"high":34299,"low":34061,"close":34299,"volume":674,"rsi_14":55.32,"sma_20":35705.0,"sma_60":35253.33,"sma_120":35361.67},{"date":"2025-11-11","open":34347,"high":34490,"low":34347,"close":34394,"volume":1302,"rsi_14":56.25,"sma_20":35742.5,"sma_60":35270.0,"sma_120":35401.25},{"date":"2025-11-12","open":34537,"high":35061,"low":34537,"close":35061,"volume":1002,"rsi_14":67.21,"sma_20":35802.5,"sma_60":35295.0,"sma_120":35447.08},{"date":"2025-11-13","open":34966,"high":35109,"low":34966,"close":35109,"volume":1105,"rsi_14":73.68,"sma_20":35852.5,"sma_60":35323.33,"sma_120":35495.83},{"date":"2025-11-14","open":35109,"high":35109,"low":34680,"close":34919,"volume":370,"rsi_14":63.46,"sma_20":35887.5,"sma_60":35357.5,"sma_120":35541.25},{"date":"2025-11-17","open":35204,"high":35204,"low":34919,"close":35157,"volume":458,"rsi_14":67.86,"sma_20":35940.0,"sma_60":35407.5,"sma_120":35587.08},{"date":"2025-11-18","open":35157,"high":35157,"low":34728,"close":34728,"volume":488,"rsi_14":61.29,"sma_20":35975.0,"sma_60":35453.33,"sma_120":35630.0},{"date":"2025-11-19","open":35204,"high":35204,"low":34728,"close":35109,"volume":293,"rsi_14":66.67,"sma_20":36027.5,"sma_60":35509.17,"sma_120":35676.25},{"date":"2025-11-20","open":35109,"high":35252,"low":35014,"close":35204,"volume":367,"rsi_14":72.73,"sma_20":36087.5,"sma_60":35561.67,"sma_120":35717.5},{"date":"2025-11-21","open":35109,"high":35109,"low":34966,"close":35014,"volume":149,"rsi_14":68.12,"sma_20":36150.0,"sma_60":35614.17,"sma_120":35752.92},{"date":"2025-11-24","open":34394,"high":35157,"low":34394,"close":35157,"volume":1214,"rsi_14":67.16,"sma_20":36197.5,"sma_60":35667.5,"sma_120":35790.0},{"date":"2025-11-25","open":35300,"high":35300,"low":34776,"close":34776,"volume":605,"rsi_14":63.38,"sma_20":36227.5,"sma_60":35709.17,"sma_120":35816.25},{"date":"2025-11-26","open":35252,"high":35347,"low":35252,"close":35347,"volume":2681,"rsi_14":68.29,"sma_20":36295.0,"sma_60":35760.83,"sma_120":35852.08},{"date":"2025-11-27","open":35490,"high":35776,"low":35347,"close":35776,"volume":602,"rsi_14":72.22,"sma_20":36387.5,"sma_60":35813.33,"sma_120":35891.67},{"date":"2025-11-28","open":35538,"high":36729,"low":35538,"close":35967,"volume":1047,"rsi_14":70.59,"sma_20":36502.5,"sma_60":35870.83,"sma_120":35927.92},{"date":"2025-12-01","open":36014,"high":36252,"low":36014,"close":36205,"volume":1660,"rsi_14":71.59,"sma_20":36627.5,"sma_60":35940.0,"sma_120":35957.08},{"date":"2025-12-02","open":36014,"high":36348,"low":36014,"close":36348,"volume":551,"rsi_14":67.53,"sma_20":36747.5,"sma_60":36007.5,"sma_120":35983.33},{"date":"2025-12-03","open":36348,"high":36348,"low":36205,"close":36348,"volume":495,"rsi_14":67.11,"sma_20":36877.5,"sma_60":36067.5,"sma_120":36013.33},{"date":"2025-12-04","open":36395,"high":36395,"low":36252,"close":36300,"volume":556,"rsi_14":69.86,"sma_20":37002.5,"sma_60":36125.0,"sma_120":36042.92},{"date":"2025-12-05","open":35776,"high":36300,"low":35776,"close":36300,"volume":866,"rsi_14":67.65,"sma_20":37130.0,"sma_60":36181.67,"sma_120":36066.67},{"date":"2025-12-08","open":35776,"high":36205,"low":35776,"close":36157,"volume":155,"rsi_14":74.19,"sma_20":37227.5,"sma_60":36231.67,"sma_120":36089.17},{"date":"2025-12-09","open":35776,"high":36300,"low":35776,"close":36252,"volume":58,"rsi_14":71.43,"sma_20":37325.0,"sma_60":36282.5,"sma_120":36105.83},{"date":"2025-12-10","open":36252,"high":36348,"low":35871,"close":36205,"volume":320,"rsi_14":69.09,"sma_20":37385.0,"sma_60":36330.83,"sma_120":36120.83},{"date":"2025-12-11","open":35824,"high":36205,"low":35824,"close":36157,"volume":1145,"rsi_14":73.08,"sma_20":37440.0,"sma_60":36378.33,"sma_120":36135.42},{"date":"2025-12-12","open":35967,"high":36586,"low":35967,"close":36586,"volume":221,"rsi_14":75.86,"sma_20":37527.5,"sma_60":36426.67,"sma_120":36153.75},{"date":"2025-12-15","open":36586,"high":36586,"low":36443,"close":36443,"volume":1084,"rsi_14":83.02,"sma_20":37595.0,"sma_60":36462.5,"sma_120":36170.83},{"date":"2025-12-16","open":36205,"high":36633,"low":36205,"close":36633,"volume":15,"rsi_14":80.0,"sma_20":37695.0,"sma_60":36503.33,"sma_120":36187.5},{"date":"2025-12-17","open":36062,"high":36586,"low":36062,"close":36538,"volume":256,"rsi_14":71.05,"sma_20":37770.0,"sma_60":36546.67,"sma_120":36199.58},{"date":"2025-12-18","open":36062,"high":36395,"low":36062,"close":36300,"volume":230,"rsi_14":58.97,"sma_20":37827.5,"sma_60":36581.67,"sma_120":36210.83},{"date":"2025-12-19","open":36014,"high":36491,"low":36014,"close":36395,"volume":366,"rsi_14":55.56,"sma_20":37900.0,"sma_60":36621.67,"sma_120":36227.08},{"date":"2025-12-22","open":36348,"high":36586,"low":36348,"close":36538,"volume":760,"rsi_14":55.56,"sma_20":37972.5,"sma_60":36660.0,"sma_120":36245.83},{"date":"2025-12-23","open":36395,"high":36491,"low":36395,"close":36395,"volume":454,"rsi_14":51.28,"sma_20":38057.5,"sma_60":36695.0,"sma_120":36260.0},{"date":"2025-12-24","open":36395,"high":36395,"low":36205,"close":36395,"volume":757,"rsi_14":52.63,"sma_20":38112.5,"sma_60":36733.33,"sma_120":36267.92},{"date":"2025-12-26","open":36491,"high":36491,"low":36300,"close":36300,"volume":1097,"rsi_14":50.0,"sma_20":38140.0,"sma_60":36768.33,"sma_120":36275.42},{"date":"2025-12-29","open":36850,"high":37000,"low":36750,"close":36950,"volume":971,"rsi_14":33.33,"sma_20":38100.0,"sma_60":36785.83,"sma_120":36271.25},{"date":"2025-12-30","open":36950,"high":36950,"low":36600,"close":36800,"volume":271,"rsi_14":29.51,"sma_20":38040.0,"sma_60":36800.83,"sma_120":36264.17},{"date":"2026-01-02","open":36800,"high":36850,"low":36800,"close":36800,"volume":85,"rsi_14":30.0,"sma_20":37972.5,"sma_60":36815.83,"sma_120":36256.67},{"date":"2026-01-05","open":36800,"high":36800,"low":36300,"close":36300,"volume":1455,"rsi_14":26.09,"sma_20":37880.0,"sma_60":36823.33,"sma_120":36241.25},{"date":"2026-01-06","open":36300,"high":36600,"low":36300,"close":36400,"volume":614,"rsi_14":17.74,"sma_20":37795.0,"sma_60":36830.0,"sma_120":36221.25},{"date":"2026-01-07","open":36500,"high":36500,"low":36000,"close":36450,"volume":745,"rsi_14":20.0,"sma_20":37712.5,"sma_60":36841.67,"sma_120":36198.33},{"date":"2026-01-08","open":36900,"high":36900,"low":36650,"close":36650,"volume":37,"rsi_14":20.0,"sma_20":37647.5,"sma_60":36860.0,"sma_120":36173.75},{"date":"2026-01-09","open":36900,"high":36900,"low":36500,"close":36500,"volume":457,"rsi_14":19.67,"sma_20":37570.0,"sma_60":36879.17,"sma_120":36146.25},{"date":"2026-01-12","open":36100,"high":36250,"low":36000,"close":36200,"volume":209,"rsi_14":19.35,"sma_20":37480.0,"sma_60":36889.17,"sma_120":36119.17},{"date":"2026-01-13","open":36100,"high":36100,"low":35300,"close":35800,"volume":1836,"rsi_14":14.71,"sma_20":37372.5,"sma_60":36888.33,"sma_120":36093.33},{"date":"2026-01-14","open":36350,"high":36350,"low":36250,"close":36350,"volume":1096,"rsi_14":23.68,"sma_20":37270.0,"sma_60":36895.0,"sma_120":36080.0},{"date":"2026-01-15","open":36350,"high":36550,"low":36350,"close":36500,"volume":164,"rsi_14":27.63,"sma_20":37182.5,"sma_60":36905.83,"sma_120":36073.75},{"date":"2026-01-16","open":36100,"high":37300,"low":36100,"close":37200,"volume":841,"rsi_14":39.77,"sma_20":37062.5,"sma_60":36953.33,"sma_120":36077.08},{"date":"2026-01-19","open":37200,"high":37200,"low":35900,"close":36500,"volume":516,"rsi_14":44.3,"sma_20":36982.5,"sma_60":36965.83,"sma_120":36077.08},{"date":"2026-01-20","open":36500,"high":36900,"low":36500,"close":36900,"volume":566,"rsi_14":51.19,"sma_20":36917.5,"sma_60":36989.17,"sma_120":36084.17},{"date":"2026-01-21","open":36900,"high":36900,"low":36250,"close":36300,"volume":319,"rsi_14":44.79,"sma_20":36815.0,"sma_60":36995.0,"sma_120":36087.5},{"date":"2026-01-22","open":36300,"high":36300,"low":36000,"close":36300,"volume":1495,"rsi_14":50.0,"sma_20":36720.0,"sma_60":37001.67,"sma_120":36085.42},{"date":"2026-01-23","open":36550,"high":36800,"low":36050,"close":36800,"volume":774,"rsi_14":54.26,"sma_20":36650.0,"sma_60":37019.17,"sma_120":36100.83},{"date":"2026-01-26","open":36800,"high":37250,"low":36600,"close":37250,"volume":3265,"rsi_14":57.84,"sma_20":36607.5,"sma_60":37045.0,"sma_120":36117.5},{"date":"2026-01-27","open":37250,"high":37450,"low":37250,"close":37450,"volume":2641,"rsi_14":57.84,"sma_20":36632.5,"sma_60":37078.33,"sma_120":36134.17},{"date":"2026-01-28","open":37650,"high":37650,"low":37400,"close":37450,"volume":800,"rsi_14":59.6,"sma_20":36665.0,"sma_60":37110.83,"sma_120":36150.42},{"date":"2026-01-29","open":37450,"high":37450,"low":36700,"close":37450,"volume":493,"rsi_14":63.44,"sma_20":36697.5,"sma_60":37139.17,"sma_120":36175.42},{"date":"2026-01-30","open":37400,"high":37450,"low":37100,"close":37450,"volume":1191,"rsi_14":69.41,"sma_20":36755.0,"sma_60":37170.83,"sma_120":36194.58},{"date":"2026-02-02","open":37450,"high":37450,"low":36650,"close":36800,"volume":2148,"rsi_14":55.17,"sma_20":36775.0,"sma_60":37190.83,"sma_120":36205.0},{"date":"2026-02-03","open":36550,"high":37450,"low":36450,"close":36850,"volume":565,"rsi_14":54.12,"sma_20":36795.0,"sma_60":37212.5,"sma_120":36216.67},{"date":"2026-02-04","open":36850,"high":37050,"low":36850,"close":37000,"volume":1313,"rsi_14":47.3,"sma_20":36812.5,"sma_60":37209.17,"sma_120":36229.17},{"date":"2026-02-05","open":37000,"high":37400,"low":37000,"close":37350,"volume":3164,"rsi_14":51.85,"sma_20":36855.0,"sma_60":37231.67,"sma_120":36242.5},{"date":"2026-02-06","open":37350,"high":37350,"low":36700,"close":37100,"volume":1148,"rsi_14":58.33,"sma_20":36900.0,"sma_60":37248.33,"sma_120":36259.17},{"date":"2026-02-09","open":37850,"high":37850,"low":37150,"close":37400,"volume":3088,"rsi_14":57.14,"sma_20":36980.0,"sma_60":37258.33,"sma_120":36276.67},{"date":"2026-02-10","open":37400,"high":37850,"low":37350,"close":37800,"volume":1820,"rsi_14":72.73,"sma_20":37052.5,"sma_60":37274.17,"sma_120":36298.75},{"date":"2026-02-11","open":37800,"high":38000,"low":37550,"close":38000,"volume":3383,"rsi_14":74.29,"sma_20":37127.5,"sma_60":37296.67,"sma_120":36327.08},{"date":"2026-02-12","open":38000,"high":38000,"low":37600,"close":37950,"volume":1313,"rsi_14":68.85,"sma_20":37165.0,"sma_60":37314.17,"sma_120":36360.83},{"date":"2026-02-13","open":37900,"high":37900,"low":37100,"close":37500,"volume":4063,"rsi_14":54.1,"sma_20":37180.0,"sma_60":37331.67,"sma_120":36392.5},{"date":"2026-02-19","open":37050,"high":37950,"low":37050,"close":37600,"volume":1884,"rsi_14":52.54,"sma_20":37235.0,"sma_60":37344.17,"sma_120":36426.67},{"date":"2026-02-20","open":37550,"high":38000,"low":37550,"close":37700,"volume":2076,"rsi_14":54.1,"sma_20":37275.0,"sma_60":37356.67,"sma_120":36459.17},{"date":"2026-02-23","open":37250,"high":38050,"low":37250,"close":38000,"volume":1919,"rsi_14":58.21,"sma_20":37360.0,"sma_60":37377.5,"sma_120":36495.83},{"date":"2026-02-24","open":38000,"high":38000,"low":37300,"close":37300,"volume":1749,"rsi_14":48.15,"sma_20":37410.0,"sma_60":37384.17,"sma_120":36525.83},{"date":"2026-02-25","open":37600,"high":37600,"low":36900,"close":37000,"volume":953,"rsi_14":52.7,"sma_20":37420.0,"sma_60":37392.5,"sma_120":36550.83},{"date":"2026-02-26","open":37050,"high":37050,"low":36800,"close":37000,"volume":2220,"rsi_14":52.05,"sma_20":37407.5,"sma_60":36886.67,"sma_120":37302.5},{"date":"2026-02-27","open":37000,"high":37000,"low":36500,"close":36500,"volume":978,"rsi_14":43.75,"sma_20":37360.0,"sma_60":37373.33,"sma_120":36593.33},{"date":"2026-03-03","open":36500,"high":36950,"low":36150,"close":36150,"volume":875,"rsi_14":35.0,"sma_20":37295.0,"sma_60":37346.67,"sma_120":36608.75},{"date":"2026-03-04","open":36150,"high":36150,"low":34600,"close":34600,"volume":992,"rsi_14":26.42,"sma_20":37152.5,"sma_60":37290.0,"sma_120":36615.0},{"date":"2026-03-05","open":35000,"high":37250,"low":35000,"close":35400,"volume":467,"rsi_14":32.76,"sma_20":37050.0,"sma_60":37244.17,"sma_120":36625.83},{"date":"2026-03-06","open":35300,"high":35700,"low":35300,"close":35450,"volume":161,"rsi_14":28.44,"sma_20":36982.5,"sma_60":37199.17,"sma_120":36633.33},{"date":"2026-03-09","open":35400,"high":35400,"low":34300,"close":34400,"volume":870,"rsi_14":21.43,"sma_20":36860.0,"sma_60":37137.5,"sma_120":36631.25},{"date":"2026-03-10","open":34550,"high":34850,"low":34550,"close":34700,"volume":163,"rsi_14":25.19,"sma_20":36745.0,"sma_60":37080.83,"sma_120":36631.25},{"date":"2026-03-11","open":35100,"high":35600,"low":35100,"close":35350,"volume":94,"rsi_14":34.07,"sma_20":36645.0,"sma_60":37037.5,"sma_120":36634.58},{"date":"2026-03-12","open":35350,"high":35950,"low":35350,"close":35450,"volume":141,"rsi_14":34.07,"sma_20":36562.5,"sma_60":36994.17,"sma_120":36638.33},{"date":"2026-03-13","open":35950,"high":35950,"low":35850,"close":35850,"volume":7,"rsi_14":36.88,"sma_20":36485.0,"sma_60":36958.33,"sma_120":36644.58},{"date":"2026-03-16","open":35950,"high":35950,"low":35500,"close":35500,"volume":7,"rsi_14":32.39,"sma_20":36370.0,"sma_60":36668.33,"sma_120":37176.67},{"date":"2026-03-17","open":35450,"high":35650,"low":35450,"close":35600,"volume":201,"rsi_14":36.92,"sma_20":36250.0,"sma_60":36870.83,"sma_120":36648.75},{"date":"2026-03-18","open":35600,"high":35650,"low":35100,"close":35650,"volume":599,"rsi_14":39.2,"sma_20":36135.0,"sma_60":36827.5,"sma_120":36645.0},{"date":"2026-03-19","open":35000,"high":35600,"low":34950,"close":35150,"volume":460,"rsi_14":36.3,"sma_20":36017.5,"sma_60":36772.5,"sma_120":36637.92},{"date":"2026-03-20","open":35400,"high":35600,"low":35400,"close":35600,"volume":78,"rsi_14":43.28,"sma_20":35917.5,"sma_60":36726.67,"sma_120":36636.67},{"date":"2026-03-23","open":35600,"high":35600,"low":35000,"close":35000,"volume":60,"rsi_14":41.73,"sma_20":35782.5,"sma_60":36675.0,"sma_120":36628.33},{"date":"2026-03-24","open":35450,"high":35450,"low":34650,"close":34650,"volume":149,"rsi_14":50.43,"sma_20":35615.0,"sma_60":36615.83,"sma_120":36618.75},{"date":"2026-03-25","open":34650,"high":35000,"low":34650,"close":35000,"volume":465,"rsi_14":46.23,"sma_20":35500.0,"sma_60":36560.0,"sma_120":36610.0},{"date":"2026-03-26","open":35300,"high":35300,"low":34150,"close":34800,"volume":235,"rsi_14":44.04,"sma_20":35390.0,"sma_60":36503.33,"sma_120":36599.17},{"date":"2026-03-27","open":33800,"high":34800,"low":33800,"close":34800,"volume":75,"rsi_14":54.55,"sma_20":35280.0,"sma_60":36446.67,"sma_120":36590.0},{"date":"2026-03-30","open":34750,"high":34850,"low":34700,"close":34850,"volume":16,"rsi_14":51.81,"sma_20":35197.5,"sma_60":36392.5,"sma_120":36580.42},{"date":"2026-03-31","open":35500,"high":35500,"low":33800,"close":33800,"volume":874,"rsi_14":32.97,"sma_20":35080.0,"sma_60":36340.0,"sma_120":36562.92},{"date":"2026-04-01","open":34200,"high":34250,"low":33652,"close":34150,"volume":789,"rsi_14":38.38,"sma_20":35065.0,"sma_60":36298.33,"sma_120":36549.58},{"date":"2026-04-02","open":34250,"high":34250,"low":33300,"close":33400,"volume":1054,"rsi_14":27.52,"sma_20":34965.0,"sma_60":36241.67,"sma_120":36528.75},{"date":"2026-04-03","open":33300,"high":33500,"low":33000,"close":33350,"volume":1379,"rsi_14":29.13,"sma_20":34860.0,"sma_60":36192.5,"sma_120":36507.92},{"date":"2026-04-06","open":33000,"high":33400,"low":32800,"close":32800,"volume":4705,"rsi_14":25.0,"sma_20":34780.0,"sma_60":36132.5,"sma_120":36481.25},{"date":"2026-04-07","open":32850,"high":32850,"low":32300,"close":32300,"volume":1548,"rsi_14":22.31,"sma_20":34660.0,"sma_60":36063.33,"sma_120":36452.5},{"date":"2026-04-08","open":32500,"high":32500,"low":32200,"close":32200,"volume":2162,"rsi_14":23.89,"sma_20":34502.5,"sma_60":35989.17,"sma_120":36424.58},{"date":"2026-04-09","open":32200,"high":32450,"low":31950,"close":32050,"volume":2182,"rsi_14":16.82,"sma_20":34332.5,"sma_60":35915.0,"sma_120":36397.08},{"date":"2026-04-10","open":32300,"high":32500,"low":32250,"close":32300,"volume":510,"rsi_14":23.0,"sma_20":34155.0,"sma_60":35850.0,"sma_120":36369.58},{"date":"2026-04-13","open":32550,"high":32550,"low":32000,"close":32000,"volume":891,"rsi_14":23.23,"sma_20":33980.0,"sma_60":35786.67,"sma_120":36337.5},{"date":"2026-04-14","open":32300,"high":32700,"low":32300,"close":32300,"volume":694,"rsi_14":22.45,"sma_20":33815.0,"sma_60":35719.17,"sma_120":36307.08},{"date":"2026-04-15","open":32300,"high":32700,"low":32250,"close":32600,"volume":925,"rsi_14":28.0,"sma_20":33662.5,"sma_60":35654.17,"sma_120":36280.0},{"date":"2026-04-16","open":32950,"high":33300,"low":32800,"close":32900,"volume":91,"rsi_14":32.08,"sma_20":33550.0,"sma_60":35582.5,"sma_120":36256.25},{"date":"2026-04-17","open":32800,"high":33000,"low":32800,"close":32950,"volume":1275,"rsi_14":32.08,"sma_20":33417.5,"sma_60":35523.33,"sma_120":36232.5},{"date":"2026-04-20","open":33400,"high":33400,"low":32950,"close":33300,"volume":228,"rsi_14":44.57,"sma_20":33332.5,"sma_60":35463.33,"sma_120":36212.08},{"date":"2026-04-21","open":33250,"high":33250,"low":32700,"close":33100,"volume":1013,"rsi_14":36.05,"sma_20":33255.0,"sma_60":35410.0,"sma_120":36192.08},{"date":"2026-04-22","open":33100,"high":33100,"low":32500,"close":32800,"volume":423,"rsi_14":41.89,"sma_20":33145.0,"sma_60":35351.67,"sma_120":36165.83},{"date":"2026-04-23","open":32900,"high":33000,"low":32900,"close":33000,"volume":307,"rsi_14":45.45,"sma_20":33055.0,"sma_60":35288.33,"sma_120":36141.67},{"date":"2026-04-24","open":33000,"high":33750,"low":33000,"close":33750,"volume":470,"rsi_14":61.73,"sma_20":33002.5,"sma_60":35230.0,"sma_120":36125.0},{"date":"2026-04-27","open":33750,"high":34100,"low":33750,"close":34000,"volume":930,"rsi_14":72.37,"sma_20":32960.0,"sma_60":35172.5,"sma_120":36110.83},{"date":"2026-04-28","open":34000,"high":34000,"low":33000,"close":33550,"volume":1443,"rsi_14":66.27,"sma_20":32947.5,"sma_60":35107.5,"sma_120":36095.0},{"date":"2026-04-29","open":33050,"high":34000,"low":33050,"close":34000,"volume":579,"rsi_14":71.91,"sma_20":32932.5,"sma_60":35050.0,"sma_120":36077.08},{"date":"2026-04-30","open":33950,"high":34000,"low":33950,"close":33950,"volume":208,"rsi_14":72.6,"sma_20":32900.0,"sma_60":33341.67,"sma_120":34506.25},{"date":"2026-05-04","open":33500,"high":33700,"low":33400,"close":33650,"volume":183,"rsi_14":69.41,"sma_20":32975.0,"sma_60":34939.17,"sma_120":36051.67},{"date":"2026-05-06","open":33500,"high":33600,"low":33300,"close":33300,"volume":448,"rsi_14":61.63,"sma_20":33000.0,"sma_60":34880.0,"sma_120":36032.5},{"date":"2026-05-07","open":33400,"high":33400,"low":33000,"close":33050,"volume":663,"rsi_14":55.29,"sma_20":33037.5,"sma_60":34814.17,"sma_120":36011.67},{"date":"2026-05-08","open":32700,"high":33100,"low":32450,"close":32450,"volume":2189,"rsi_14":45.05,"sma_20":33050.0,"sma_60":34732.5,"sma_120":35982.08},{"date":"2026-05-11","open":32500,"high":32500,"low":32000,"close":32400,"volume":2066,"rsi_14":43.96,"sma_20":33067.5,"sma_60":34654.17,"sma_120":35951.25},{"date":"2026-05-12","open":32400,"high":32400,"low":32000,"close":32100,"volume":500,"rsi_14":36.67,"sma_20":33057.5,"sma_60":34565.83,"sma_120":35912.08},{"date":"2026-05-13","open":32000,"high":32550,"low":32000,"close":32100,"volume":413,"rsi_14":38.37,"sma_20":33062.5,"sma_60":34470.83,"sma_120":35872.5},{"date":"2026-05-14","open":32100,"high":32150,"low":31500,"close":32100,"volume":1090,"rsi_14":41.25,"sma_20":33052.5,"sma_60":34372.5,"sma_120":35834.58},{"date":"2026-05-15","open":32050,"high":32100,"low":31850,"close":32100,"volume":575,"rsi_14":38.16,"sma_20":33027.5,"sma_60":34275.0,"sma_120":35794.58},{"date":"2026-05-18","open":32700,"high":32700,"low":31550,"close":32550,"volume":196,"rsi_14":32.86,"sma_20":33010.0,"sma_60":34192.5,"sma_120":35762.08},{"date":"2026-05-19","open":32500,"high":32500,"low":32000,"close":32250,"volume":206,"rsi_14":25.35,"sma_20":32975.0,"sma_60":34103.33,"sma_120":35723.75},{"date":"2026-05-20","open":32150,"high":32150,"low":31900,"close":32150,"volume":392,"rsi_14":28.12,"sma_20":32917.5,"sma_60":34010.83,"sma_120":35683.75},{"date":"2026-05-21","open":32000,"high":32000,"low":31700,"close":31700,"volume":1235,"rsi_14":14.06,"sma_20":32847.5,"sma_60":33905.83,"sma_120":35641.67},{"date":"2026-05-22","open":31700,"high":32100,"low":31700,"close":31800,"volume":807,"rsi_14":16.92,"sma_20":32797.5,"sma_60":33814.17,"sma_120":35599.17},{"date":"2026-05-26","open":31700,"high":31800,"low":31700,"close":31700,"volume":216,"rsi_14":18.03,"sma_20":32732.5,"sma_60":33725.83,"sma_120":35559.17},{"date":"2026-05-27","open":32100,"high":32100,"low":31400,"close":31500,"volume":370,"rsi_14":18.97,"sma_20":32620.0,"sma_60":33634.17,"sma_120":35512.5},{"date":"2026-05-28","open":31450,"high":31450,"low":30900,"close":30900,"volume":568,"rsi_14":16.92,"sma_20":32465.0,"sma_60":33540.83,"sma_120":35457.08},{"date":"2026-05-29","open":30900,"high":30900,"low":30000,"close":30400,"volume":3034,"rsi_14":17.46,"sma_20":32307.5,"sma_60":33445.0,"sma_120":35395.83},{"date":"2026-06-01","open":30400,"high":31050,"low":30400,"close":30500,"volume":2767,"rsi_14":20.31,"sma_20":32132.5,"sma_60":33376.67,"sma_120":35333.33},{"date":"2026-06-02","open":30250,"high":31100,"low":30250,"close":31100,"volume":300,"rsi_14":35.71,"sma_20":31990.0,"sma_60":33305.0,"sma_120":35274.58},{"date":"2026-06-04","open":31900,"high":31900,"low":31400,"close":31400,"volume":1487,"rsi_14":40.79,"sma_20":31877.5,"sma_60":33237.5,"sma_120":35218.33},{"date":"2026-06-05","open":31400,"high":31650,"low":30600,"close":31400,"volume":1473,"rsi_14":40.79,"sma_20":31782.5,"sma_60":33187.5,"sma_120":35162.5},{"date":"2026-06-08","open":30600,"high":30600,"low":30200,"close":30500,"volume":4178,"rsi_14":32.98,"sma_20":31655.0,"sma_60":33117.5,"sma_120":35099.17},{"date":"2026-06-09","open":31000,"high":31000,"low":30600,"close":30600,"volume":1647,"rsi_14":27.59,"sma_20":31562.5,"sma_60":33038.33,"sma_120":35037.92},{"date":"2026-06-10","open":31150,"high":31150,"low":30300,"close":31150,"volume":322,"rsi_14":38.04,"sma_20":31500.0,"sma_60":32966.67,"sma_120":34980.42},{"date":"2026-06-11","open":30500,"high":31400,"low":30500,"close":30950,"volume":4231,"rsi_14":37.23,"sma_20":31442.5,"sma_60":32885.0,"sma_120":34921.67},{"date":"2026-06-12","open":31150,"high":31450,"low":30700,"close":31450,"volume":691,"rsi_14":47.37,"sma_20":31410.0,"sma_60":32817.5,"sma_120":34867.5},{"date":"2026-06-15","open":31950,"high":31950,"low":31350,"close":31650,"volume":654,"rsi_14":48.45,"sma_20":31387.5,"sma_60":32751.67,"sma_120":34811.25},{"date":"2026-06-16","open":31650,"high":31850,"low":31450,"close":31850,"volume":660,"rsi_14":51.52,"sma_20":31375.0,"sma_60":32688.33,"sma_120":34757.92},{"date":"2026-06-17","open":31800,"high":32000,"low":31600,"close":32000,"volume":703,"rsi_14":60.71,"sma_20":31347.5,"sma_60":32323.33,"sma_120":34385.0},{"date":"2026-06-18","open":32000,"high":32000,"low":31950,"close":32000,"volume":590,"rsi_14":62.79,"sma_20":31335.0,"sma_60":32575.83,"sma_120":34651.25},{"date":"2026-06-19","open":31750,"high":31800,"low":31500,"close":31750,"volume":1515,"rsi_14":66.67,"sma_20":31315.0,"sma_60":32521.67,"sma_120":34598.33},{"date":"2026-06-22","open":31800,"high":31800,"low":31500,"close":31800,"volume":1015,"rsi_14":66.25,"sma_20":31320.0,"sma_60":32474.17,"sma_120":34545.0},{"date":"2026-06-23","open":31700,"high":31800,"low":31700,"close":31700,"volume":2120,"rsi_14":58.57,"sma_20":31315.0,"sma_60":32419.17,"sma_120":34489.58},{"date":"2026-06-24","open":31500,"high":31850,"low":31500,"close":31850,"volume":406,"rsi_14":56.72,"sma_20":31322.5,"sma_60":32370.0,"sma_120":34436.67},{"date":"2026-06-25","open":32000,"high":32450,"low":32000,"close":32000,"volume":4281,"rsi_14":58.57,"sma_20":31347.5,"sma_60":32323.33,"sma_120":34385.0},{"date":"2026-06-26","open":32000,"high":32000,"low":31700,"close":31700,"volume":2230,"rsi_14":70.69,"sma_20":31387.5,"sma_60":32270.83,"sma_120":34331.67},{"date":"2026-06-29","open":31700,"high":32300,"low":31700,"close":32300,"volume":1518,"rsi_14":75.0,"sma_20":31482.5,"sma_60":32245.83,"sma_120":34292.92},{"date":"2026-06-30","open":32300,"high":32400,"low":32300,"close":32400,"volume":385,"rsi_14":71.19,"sma_20":31577.5,"sma_60":32214.17,"sma_120":34256.25},{"date":"2026-07-01","open":32400,"high":32750,"low":32400,"close":32750,"volume":111,"rsi_14":79.03,"sma_20":31660.0,"sma_60":32203.33,"sma_120":34222.5},{"date":"2026-07-02","open":33000,"high":33100,"low":33000,"close":33100,"volume":721,"rsi_14":77.97,"sma_20":31745.0,"sma_60":32199.17,"sma_120":34195.83},{"date":"2026-07-03","open":33000,"high":33750,"low":33000,"close":33750,"volume":2086,"rsi_14":80.88,"sma_20":31862.5,"sma_60":32215.0,"sma_120":34173.75},{"date":"2026-07-06","open":33800,"high":33950,"low":33750,"close":33950,"volume":301,"rsi_14":80.88,"sma_20":32035.0,"sma_60":32242.5,"sma_120":34152.92},{"date":"2026-07-07","open":34000,"high":34000,"low":33800,"close":33850,"volume":970,"rsi_14":77.61,"sma_20":32197.5,"sma_60":32270.0,"sma_120":34129.58},{"date":"2026-07-08","open":33200,"high":33250,"low":33100,"close":33200,"volume":1739,"rsi_14":65.0,"sma_20":32300.0,"sma_60":32289.17,"sma_120":34102.08},{"date":"2026-07-09","open":33750,"high":33750,"low":33200,"close":33200,"volume":148,"rsi_14":69.33,"sma_20":32412.5,"sma_60":32304.17,"sma_120":34077.08},{"date":"2026-07-10","open":33950,"high":33950,"low":33250,"close":33400,"volume":57,"rsi_14":70.51,"sma_20":32510.0,"sma_60":32327.5,"sma_120":34057.08},{"date":"2026-07-13","open":33400,"high":33850,"low":33250,"close":33250,"volume":83,"rsi_14":69.62,"sma_20":32590.0,"sma_60":32343.33,"sma_120":34031.25},{"date":"2026-07-14","open":33250,"high":33250,"low":33000,"close":33000,"volume":622,"rsi_14":64.2,"sma_20":32647.5,"sma_60":32350.0,"sma_120":34002.08},{"date":"2026-07-15","open":33600,"high":33600,"low":33000,"close":33100,"volume":237,"rsi_14":63.75,"sma_20":32702.5,"sma_60":32353.33,"sma_120":33967.92},{"date":"2026-07-16","open":33700,"high":33700,"low":33000,"close":33150,"volume":108,"rsi_14":69.33,"sma_20":32760.0,"sma_60":32356.67,"sma_120":33940.0},{"date":"2026-07-20","open":33950,"high":33950,"low":32600,"close":32650,"volume":459,"rsi_14":54.79,"sma_20":32805.0,"sma_60":32345.83,"sma_120":33904.58},{"date":"2026-07-21","open":32450,"high":33200,"low":32450,"close":33100,"volume":355,"rsi_14":58.75,"sma_20":32870.0,"sma_60":32345.83,"sma_120":33877.92},{"date":"2026-07-22","open":34000,"high":34000,"low":33300,"close":33300,"volume":805,"rsi_14":57.14,"sma_20":32950.0,"sma_60":32354.17,"sma_120":33852.92},{"date":"2026-07-23","open":33300,"high":33950,"low":33050,"close":33950,"volume":1711,"rsi_14":60.24,"sma_20":33055.0,"sma_60":32370.0,"sma_120":33829.17},{"date":"2026-07-24","open":33950,"high":33950,"low":33200,"close":33600,"volume":21,"rsi_14":48.05,"sma_20":33135.0,"sma_60":32367.5,"sma_120":33798.75},{"date":"2026-07-27","open":34000,"high":34000,"low":33750,"close":33750,"volume":14,"rsi_14":47.37,"sma_20":33237.5,"sma_60":32363.33,"sma_120":33767.92},{"date":"2026-07-28","open":33900,"high":33900,"low":33050,"close":33100,"volume":71,"rsi_14":41.38,"sma_20":33277.5,"sma_60":32355.83,"sma_120":33731.67},{"date":"2026-07-29","open":33900,"high":33900,"low":32200,"close":32950,"volume":1482,"rsi_14":46.75,"sma_20":33305.0,"sma_60":32338.33,"sma_120":33694.17},{"date":"2026-07-30","open":33950,"high":33950,"low":32200,"close":33050,"volume":35,"rsi_14":48.1,"sma_20":33320.0,"sma_60":32323.33,"sma_120":33657.5},{"date":"2026-07-31","open":33000,"high":33100,"low":33000,"close":33100,"volume":36,"rsi_14":46.05,"sma_20":33320.0,"sma_60":32314.17,"sma_120":33626.67},{"date":"2026-08-03","open":33950,"high":33950,"low":33100,"close":33100,"volume":408,"rsi_14":47.95,"sma_20":33287.5,"sma_60":32310.83,"sma_120":33595.42},{"date":"2026-08-04","open":33100,"high":33100,"low":32350,"close":32750,"volume":34,"rsi_14":46.67,"sma_20":33227.5,"sma_60":32305.83,"sma_120":33560.0},{"date":"2026-08-05","open":32800,"high":32950,"low":32600,"close":32950,"volume":145,"rsi_14":48.05,"sma_20":33182.5,"sma_60":32314.17,"sma_120":33523.33},{"date":"2026-08-06","open":33100,"high":33100,"low":32700,"close":32950,"volume":41,"rsi_14":47.37,"sma_20":33170.0,"sma_60":32323.33,"sma_120":33488.75},{"date":"2026-08-07","open":33050,"high":33050,"low":32550,"close":32550,"volume":206,"rsi_14":48.65,"sma_20":33137.5,"sma_60":32330.83,"sma_120":33448.33},{"date":"2026-08-10","open":32500,"high":33300,"low":32400,"close":32850,"volume":316,"rsi_14":46.48,"sma_20":33110.0,"sma_60":32343.33,"sma_120":33407.08},{"date":"2026-08-11","open":33500,"high":33500,"low":32850,"close":32850,"volume":9,"rsi_14":43.28,"sma_20":33090.0,"sma_60":32355.83,"sma_120":33364.17},{"date":"2026-08-12","open":33900,"high":33900,"low":33000,"close":33000,"volume":6,"rsi_14":33.33,"sma_20":33090.0,"sma_60":32370.83,"sma_120":33322.92},{"date":"2026-08-13","open":33000,"high":33000,"low":32500,"close":32900,"volume":215,"rsi_14":36.54,"sma_20":33080.0,"sma_60":32376.67,"sma_120":33284.58},{"date":"2026-08-14","open":33700,"high":33700,"low":32900,"close":32900,"volume":1355,"rsi_14":32.65,"sma_20":33067.5,"sma_60":32387.5,"sma_120":33245.42},{"date":"2026-08-18","open":33500,"high":33500,"low":32050,"close":32900,"volume":336,"rsi_14":44.44,"sma_20":33080.0,"sma_60":32400.0,"sma_120":33205.42},{"date":"2026-08-19","open":32400,"high":32700,"low":32400,"close":32550,"volume":215,"rsi_14":40.0,"sma_20":33052.5,"sma_60":32414.17,"sma_120":33160.0},{"date":"2026-08-20","open":33350,"high":33350,"low":32300,"close":32950,"volume":220,"rsi_14":47.83,"sma_20":33035.0,"sma_60":32433.33,"sma_120":33123.75},{"date":"2026-08-21","open":33250,"high":33250,"low":32850,"close":32900,"volume":1058,"rsi_14":45.65,"sma_20":32982.5,"sma_60":32453.33,"sma_120":33089.58},{"date":"2026-08-24","open":32900,"high":33100,"low":32900,"close":33000,"volume":12,"rsi_14":47.92,"sma_20":32952.5,"sma_60":32478.33,"sma_120":33056.25},{"date":"2026-08-25","open":32100,"high":32950,"low":32100,"close":32550,"volume":25,"rsi_14":46.0,"sma_20":32892.5,"sma_60":32505.83,"sma_120":33023.33},{"date":"2026-08-26","open":33200,"high":33200,"low":32550,"close":32800,"volume":289,"rsi_14":47.06,"sma_20":32877.5,"sma_60":32545.83,"sma_120":32995.42},{"date":"2026-08-27","open":33450,"high":33450,"low":33200,"close":33200,"volume":61,"rsi_14":54.24,"sma_20":32890.0,"sma_60":32590.83,"sma_120":32983.75},{"date":"2026-08-28","open":33150,"high":33200,"low":33150,"close":33150,"volume":468,"rsi_14":61.54,"sma_20":32895.0,"sma_60":32625.0,"sma_120":32965.0},{"date":"2026-08-31","open":33050,"high":33100,"low":32550,"close":33100,"volume":173,"rsi_14":55.32,"sma_20":32895.0,"sma_60":32653.33,"sma_120":32945.42},{"date":"2026-09-01","open":34000,"high":34000,"low":33000,"close":33000,"volume":313,"rsi_14":53.06,"sma_20":32890.0,"sma_60":32680.0,"sma_120":32933.75},{"date":"2026-09-02","open":33750,"high":33750,"low":33050,"close":33050,"volume":32,"rsi_14":51.06,"sma_20":32905.0,"sma_60":32722.5,"sma_120":32920.0},{"date":"2026-09-03","open":32600,"high":33400,"low":32600,"close":33250,"volume":43,"rsi_14":57.14,"sma_20":32920.0,"sma_60":32766.67,"sma_120":32902.5},{"date":"2026-09-04","open":33300,"high":33300,"low":33200,"close":33200,"volume":75,"rsi_14":56.0,"sma_20":32932.5,"sma_60":32800.83,"sma_120":32883.75},{"date":"2026-09-07","open":33200,"high":33200,"low":33000,"close":33200,"volume":23,"rsi_14":56.0,"sma_20":32965.0,"sma_60":32838.33,"sma_120":32861.67},{"date":"2026-09-08","open":33750,"high":33750,"low":31100,"close":32850,"volume":569,"rsi_14":56.0,"sma_20":32965.0,"sma_60":32861.67,"sma_120":32839.58},{"date":"2026-09-09","open":33250,"high":33250,"low":33200,"close":33200,"volume":370,"rsi_14":55.1,"sma_20":32982.5,"sma_60":32887.5,"sma_120":32819.58},{"date":"2026-09-10","open":33550,"high":33550,"low":33000,"close":33350,"volume":432,"rsi_14":58.82,"sma_20":33000.0,"sma_60":32912.5,"sma_120":32800.42},{"date":"2026-09-11","open":33200,"high":33850,"low":32600,"close":32700,"volume":433,"rsi_14":45.16,"sma_20":32990.0,"sma_60":32924.17,"sma_120":32780.0},{"date":"2026-09-14","open":32700,"high":33350,"low":32700,"close":33000,"volume":1466,"rsi_14":57.63,"sma_20":32995.0,"sma_60":32940.83,"sma_120":32758.33},{"date":"2026-09-15","open":33750,"high":33750,"low":33000,"close":33650,"volume":620,"rsi_14":62.69,"sma_20":33032.5,"sma_60":32972.5,"sma_120":32747.08},{"date":"2026-09-16","open":33600,"high":33650,"low":33600,"close":33650,"volume":378,"rsi_14":57.63,"sma_20":33087.5,"sma_60":33003.33,"sma_120":32738.75},{"date":"2026-09-17","open":33600,"high":33600,"low":33600,"close":33600,"volume":6,"rsi_14":57.63,"sma_20":33120.0,"sma_60":33035.0,"sma_120":32727.08},{"date":"2026-09-18","open":32550,"high":33400,"low":32550,"close":33050,"volume":113,"rsi_14":49.28,"sma_20":33127.5,"sma_60":33055.0,"sma_120":32712.5},{"date":"2026-09-21","open":33050,"high":33050,"low":33050,"close":33050,"volume":54,"rsi_14":50.75,"sma_20":33130.0,"sma_60":33072.5,"sma_120":32697.92},{"date":"2026-09-22","open":33050,"high":33050,"low":33050,"close":33050,"volume":20,"rsi_14":50.0,"sma_20":33155.0,"sma_60":33095.0,"sma_120":32682.92},{"date":"2026-09-23","open":33000,"high":33050,"low":33000,"close":33050,"volume":50,"rsi_14":46.77,"sma_20":33167.5,"sma_60":33107.5,"sma_120":32676.67},{"date":"2026-09-28","open":33350,"high":33350,"low":33100,"close":33200,"volume":20,"rsi_14":50.0,"sma_20":33167.5,"sma_60":33120.83,"sma_120":32667.5},{"date":"2026-09-29","open":33950,"high":33950,"low":33350,"close":33350,"volume":308,"rsi_14":52.24,"sma_20":33177.5,"sma_60":33130.83,"sma_120":32667.08},{"date":"2026-09-30","open":33350,"high":33350,"low":32750,"close":32800,"volume":47,"rsi_14":49.3,"sma_20":33162.5,"sma_60":33125.83,"sma_120":32662.5},{"date":"2026-10-01","open":32800,"high":32800,"low":32400,"close":32600,"volume":167,"rsi_14":41.18,"sma_20":33142.5,"sma_60":33106.67,"sma_120":32660.83},{"date":"2026-10-02","open":32400,"high":32400,"low":31700,"close":32000,"volume":3609,"rsi_14":32.47,"sma_20":33090.0,"sma_60":33074.17,"sma_120":32658.33},{"date":"2026-10-06","open":32000,"high":32250,"low":31500,"close":32250,"volume":4274,"rsi_14":43.48,"sma_20":33040.0,"sma_60":33047.5,"sma_120":32658.75},{"date":"2026-10-07","open":33000,"high":33000,"low":32000,"close":32150,"volume":234,"rsi_14":36.92,"sma_20":32987.5,"sma_60":33030.0,"sma_120":32659.58},{"date":"2026-10-08","open":32150,"high":32150,"low":32150,"close":32150,"volume":4,"rsi_14":21.15,"sma_20":32935.0,"sma_60":33012.5,"sma_120":32658.33},{"date":"2026-10-12","open":32900,"high":32900,"low":32000,"close":32000,"volume":311,"rsi_14":20.0,"sma_20":32892.5,"sma_60":32989.17,"sma_120":32658.33},{"date":"2026-10-13","open":31950,"high":31950,"low":31850,"close":31850,"volume":506,"rsi_14":19.3,"sma_20":32825.0,"sma_60":32965.83,"sma_120":32654.58},{"date":"2026-10-14","open":32000,"high":32000,"low":31600,"close":31600,"volume":652,"rsi_14":21.57,"sma_20":32737.5,"sma_60":32942.5,"sma_120":32646.25},{"date":"2026-10-15","open":31600,"high":31600,"low":30550,"close":30550,"volume":1374,"rsi_14":15.28,"sma_20":32630.0,"sma_60":32900.0,"sma_120":32626.67},{"date":"2026-10-16","open":30800,"high":31000,"low":30750,"close":31000,"volume":868,"rsi_14":24.69,"sma_20":32530.0,"sma_60":32864.17,"sma_120":32610.42},{"date":"2026-10-19","open":31000,"high":31300,"low":31000,"close":31300,"volume":336,"rsi_14":29.89,"sma_20":32412.5,"sma_60":32841.67,"sma_120":32593.75},{"date":"2026-10-20","open":31750,"high":31800,"low":30600,"close":30650,"volume":45,"rsi_14":23.71,"sma_20":32262.5,"sma_60":32800.83,"sma_120":32573.33},{"date":"2026-10-21","open":30900,"high":30900,"low":30600,"close":30600,"volume":34,"rsi_14":21.05,"sma_20":32112.5,"sma_60":32755.83,"sma_120":32555.0},{"date":"2026-10-22","open":30900,"high":31000,"low":30600,"close":30900,"volume":4091,"rsi_14":28.89,"sma_20":32005.0,"sma_60":32705.0,"sma_120":32537.5},{"date":"2026-10-23","open":30950,"high":30950,"low":30549,"close":30850,"volume":158,"rsi_14":29.89,"sma_20":31895.0,"sma_60":32659.17,"sma_120":32513.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.1,"pbr":0.16,"ttm_eps":null,"close":27245.2266},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.07,"pbr":0.16,"ttm_eps":null,"close":27514.5352},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.09,"pbr":0.16,"ttm_eps":null,"close":28344.4883},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.13,"pbr":0.15,"ttm_eps":null,"close":28344.4883},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.35,"pbr":0.18,"ttm_eps":null,"close":34775.5898},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.02,"pbr":0.17,"ttm_eps":null,"close":34203.9375},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.22,"ttm_eps":null,"close":36800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.19,"ttm_eps":null,"close":33800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.19,"ttm_eps":null,"close":32400.0}],"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":"삼양사우","phase":"above-fold","symbol_resolved":true}