{"status":"ok","report":{"price_analysis":{"current":16750.0,"change_1d":-0.1,"change_7d":-5.8,"change_30d":-10.3,"high_30d":21200.0,"low_30d":15940.0,"position_in_range":15.0,"support":16466.0,"resistance":20674.0},"summary":"AP시스템(265520)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2521.06억. 현재가 16,750원, 전일 대비 -0.1%, 30일 -10.3%. PER 4.9배 / ROE 2.5%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6.80만, 기관 순매수 9277.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.9배입니다. ROE 2.5%입니다. 시가총액 2521.06억. 매출 5869.37억, 영업이익 505.61억.","grade":"C","comment":"PER 4.87배, ROE 2.55%","per":4.87,"pbr":0.68,"roe":2.55,"eps":3439.25,"revenue":586936769520.0,"operating_income":50560702967.0,"net_income":51763324294.0,"market_cap":252105841250,"profit_margin":8.82,"roa":1.4,"operating_margin":8.61,"gross_margin":15.12,"debt_ratio":0.8263917241892881,"total_assets":678805415429.0,"total_equity":371664745541.0,"total_debt":307140669888.0,"dividend_yield":1.47,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-616.48)가 시그널선(-330.30)을 하회합니다(데드크로스). 현재가가 SMA20(18770)과 SMA60(18971) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16068~21472 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.327690447400244,"macd":-616.483434055368,"macd_signal":-330.2981207007206,"sma_20":18770.0,"sma_60":18971.333333333332,"bb_upper":21471.636541061733,"bb_lower":16068.363458938267,"atr_14":1060.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.80만, 기관 순매수 9277.00. 30일 누적: 외국인 -20.86만, 기관 -1.47만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-67956.0,"institutional_flow":9277.0,"data":[{"date":"2026-10-23","foreign_net":-19163.0,"institution_net":1688.0,"retail_net":17475.0},{"date":"2026-10-22","foreign_net":-18908.0,"institution_net":-8.0,"retail_net":18916.0},{"date":"2026-10-21","foreign_net":-1813.0,"institution_net":7447.0,"retail_net":-5634.0},{"date":"2026-10-20","foreign_net":-14678.0,"institution_net":69.0,"retail_net":14609.0},{"date":"2026-10-19","foreign_net":-13394.0,"institution_net":81.0,"retail_net":13313.0},{"date":"2026-10-16","foreign_net":-4333.0,"institution_net":220.0,"retail_net":4113.0},{"date":"2026-10-15","foreign_net":-49180.0,"institution_net":412.0,"retail_net":48768.0},{"date":"2026-10-14","foreign_net":-22234.0,"institution_net":-1166.0,"retail_net":23400.0},{"date":"2026-10-13","foreign_net":-7452.0,"institution_net":1211.0,"retail_net":6241.0},{"date":"2026-10-12","foreign_net":-9026.0,"institution_net":-1117.0,"retail_net":10143.0},{"date":"2026-10-08","foreign_net":862.0,"institution_net":-1232.0,"retail_net":370.0},{"date":"2026-10-07","foreign_net":-8079.0,"institution_net":-145.0,"retail_net":8224.0},{"date":"2026-10-06","foreign_net":-4926.0,"institution_net":-975.0,"retail_net":5901.0},{"date":"2026-10-02","foreign_net":-12516.0,"institution_net":-417.0,"retail_net":12933.0},{"date":"2026-10-01","foreign_net":6878.0,"institution_net":-2133.0,"retail_net":-4745.0},{"date":"2026-09-30","foreign_net":-10527.0,"institution_net":1575.0,"retail_net":8952.0},{"date":"2026-09-29","foreign_net":239.0,"institution_net":950.0,"retail_net":-1189.0},{"date":"2026-09-28","foreign_net":-5544.0,"institution_net":144.0,"retail_net":5400.0},{"date":"2026-09-23","foreign_net":6227.0,"institution_net":-2067.0,"retail_net":-4160.0},{"date":"2026-09-22","foreign_net":-19753.0,"institution_net":-5502.0,"retail_net":25255.0},{"date":"2026-09-21","foreign_net":6493.0,"institution_net":202.0,"retail_net":-6695.0},{"date":"2026-09-18","foreign_net":-14446.0,"institution_net":-2103.0,"retail_net":16549.0},{"date":"2026-09-17","foreign_net":7801.0,"institution_net":1772.0,"retail_net":-9573.0},{"date":"2026-09-16","foreign_net":5937.0,"institution_net":-637.0,"retail_net":-5300.0},{"date":"2026-09-15","foreign_net":8506.0,"institution_net":1859.0,"retail_net":-10365.0},{"date":"2026-09-14","foreign_net":-6430.0,"institution_net":373.0,"retail_net":6057.0},{"date":"2026-09-11","foreign_net":-12213.0,"institution_net":-56.0,"retail_net":12269.0},{"date":"2026-09-10","foreign_net":-969.0,"institution_net":-13.0,"retail_net":982.0},{"date":"2026-09-09","foreign_net":9798.0,"institution_net":-9268.0,"retail_net":-530.0},{"date":"2026-09-08","foreign_net":-5733.0,"institution_net":-5890.0,"retail_net":11623.0}],"periods":{"d1":{"foreign_net":-19163.0,"institution_net":1688.0,"retail_net":17475.0},"d3":{"foreign_net":-39884.0,"institution_net":9127.0,"retail_net":30757.0},"d7":{"foreign_net":-121469.0,"institution_net":9909.0,"retail_net":111560.0},"d14":{"foreign_net":-184840.0,"institution_net":6068.0,"retail_net":178772.0},"d30":{"foreign_net":-208576.0,"institution_net":-14726.0,"retail_net":223302.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":26,"summary":"매출 -17.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.0,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-46.7,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.3,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 1.9x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.94,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":38.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -17.0%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.83,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":15.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.87,"current_pbr":0.68,"per_5y_high":12.26,"per_5y_low":4.5,"per_5y_avg":7.3,"per_percentile":11.1,"pbr_5y_high":1.58,"pbr_5y_low":0.99,"pbr_5y_avg":1.18,"pbr_percentile":0.0,"per_5y_median":6.4,"pbr_5y_median":1.13,"history":[{"quarter":"2024-Q2","per":5.82,"pbr":1.58},{"quarter":"2024-Q3","per":5.34,"pbr":1.23},{"quarter":"2024-Q4","per":4.5,"pbr":0.99},{"quarter":"2025-Q1","per":5.46,"pbr":1.06},{"quarter":"2025-Q2","per":9.55,"pbr":1.08},{"quarter":"2025-Q3","per":8.76,"pbr":1.2},{"quarter":"2025-Q4","per":12.26,"pbr":1.13},{"quarter":"2026-Q1","per":7.58,"pbr":1.09},{"quarter":"2026-Q2","per":6.4,"pbr":1.27},{"quarter":"현재","per":4.87,"pbr":0.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":24771.3555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18787.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15485.0693,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16654.3105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16703.4375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19179.4766,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.82,"eps":4258.77,"close":24771.36,"source":"reported"},{"date":"2024-07","per":4.69,"eps":4258.77,"close":19961.38,"source":"reported"},{"date":"2024-08","per":4.31,"eps":4258.77,"close":18364.47,"source":"reported"},{"date":"2024-09","per":5.34,"eps":3518.42,"close":18787.75,"source":"reported"},{"date":"2024-10","per":4.88,"eps":3518.42,"close":17181.22,"source":"reported"},{"date":"2024-11","per":4.29,"eps":3518.42,"close":15084.07,"source":"reported"},{"date":"2024-12","per":4.5,"eps":3440.63,"close":15485.07,"source":"reported"},{"date":"2025-01","per":4.73,"eps":3440.63,"close":16271.11,"source":"reported"},{"date":"2025-02","per":4.8,"eps":3440.63,"close":16526.58,"source":"reported"},{"date":"2025-03","per":5.46,"eps":3047.55,"close":16654.31,"source":"reported"},{"date":"2025-04","per":5.48,"eps":3047.55,"close":16713.26,"source":"reported"},{"date":"2025-05","per":5.33,"eps":3047.55,"close":16231.81,"source":"reported"},{"date":"2025-06","per":9.55,"eps":1749.59,"close":16703.44,"source":"reported"},{"date":"2025-07","per":10.17,"eps":1749.59,"close":17794.07,"source":"reported"},{"date":"2025-08","per":9.93,"eps":1749.59,"close":17381.4,"source":"reported"},{"date":"2025-09","per":8.76,"eps":2190.32,"close":19179.48,"source":"reported"},{"date":"2025-10","per":8.93,"eps":2190.32,"close":19552.85,"source":"reported"},{"date":"2025-11","per":8.69,"eps":2190.32,"close":19032.09,"source":"reported"},{"date":"2025-12","per":12.26,"eps":1580.3,"close":19370.0,"source":"reported"},{"date":"2026-01","per":13.61,"eps":1580.3,"close":21500.0,"source":"reported"},{"date":"2026-02","per":14.55,"eps":1580.3,"close":23000.0,"source":"reported"},{"date":"2026-03","per":7.58,"eps":2508.59,"close":19010.0,"source":"reported"},{"date":"2026-04","per":10.44,"eps":2508.59,"close":26200.0,"source":"reported"},{"date":"2026-05","per":9.93,"eps":2508.59,"close":24900.0,"source":"reported"},{"date":"2026-06","per":6.4,"eps":3439.25,"close":22000.0,"source":"reported"},{"date":"2026-07","per":5.31,"eps":3439.25,"close":18260.0,"source":"reported"},{"date":"2026-08","per":5.61,"eps":3439.25,"close":19280.0,"source":"reported"},{"date":"2026-09","per":5.59,"eps":3439.25,"close":19240.0,"source":"reported"},{"date":"2026-10","per":4.73,"eps":3439.25,"close":16270.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.3,"std":2.91,"upper_1sd":10.21,"lower_1sd":4.39,"current":4.73,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.47,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.47,"summary":"배당수익률 1.47%","metrics":[{"name":"배당수익률","value":1.47,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.6%"}],"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":"2026-10-24T00:25:49.788112+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025547093284780137,"dividend_yield":null,"eps":630.86,"revenue":162843598277.0,"operating_income":9594698526.0,"net_income":9494953925.0,"market_cap":null,"profit_margin":0.0583071979829929,"operating_margin":0.05891971577340878,"roa":0.013987740388015701,"gross_margin":0.1512146334553081,"total_equity":371664745541.0,"total_assets":678805415429.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.79,"pbr":0.93,"roe":0.05285014336939816,"dividend_yield":1.47,"eps":1311.48,"revenue":196133415343.0,"operating_income":17988139161.0,"net_income":19738784042.0,"market_cap":348400000000.0,"profit_margin":0.10063957744008396,"operating_margin":0.09171379150025083,"roa":0.028720619586023958,"gross_margin":0.16552569750659105,"total_equity":373485912877.0,"total_assets":687268740247.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027465056980616333,"dividend_yield":null,"eps":670.74,"revenue":131644872020.0,"operating_income":9613711737.0,"net_income":10095118253.0,"market_cap":null,"profit_margin":0.07668447770199746,"operating_margin":0.07302762036594519,"roa":0.014825272743601084,"gross_margin":0.15514484884680585,"total_equity":367562254108.0,"total_assets":680939799732.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03646382604698719,"dividend_yield":null,"eps":826.17,"revenue":96314883880.0,"operating_income":13364153543.0,"net_income":12434468074.0,"market_cap":null,"profit_margin":0.1291022485111675,"operating_margin":0.13875481135034723,"roa":0.022018859792020857,"gross_margin":0.22695938012275574,"total_equity":341008320355.0,"total_assets":564718981430.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013685005550811508,"dividend_yield":null,"eps":-299.8,"revenue":110261927172.0,"operating_income":2709440956.0,"net_income":-4512206334.0,"market_cap":null,"profit_margin":-0.04092261444842434,"operating_margin":0.024572769817214273,"roa":-0.008357274740398485,"gross_margin":0.2173450696868072,"total_equity":329718999181.0,"total_assets":539913605112.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017068834475158466,"dividend_yield":null,"eps":383.19,"revenue":121923175108.0,"operating_income":7640830447.0,"net_income":5767359387.0,"market_cap":null,"profit_margin":0.04730322501764945,"operating_margin":0.06266922133738499,"roa":0.00998592194969207,"gross_margin":0.18714879664828224,"total_equity":337888295501.0,"total_assets":577549015109.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05728040010510006,"dividend_yield":null,"eps":1280.76,"revenue":163764239001.0,"operating_income":12981446315.0,"net_income":19276420257.0,"market_cap":null,"profit_margin":0.11770836157265258,"operating_margin":0.07926911512665918,"roa":0.032139508163652464,"gross_margin":0.16863490485753344,"total_equity":336527332589.0,"total_assets":599773343103.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017737839136409198,"dividend_yield":null,"eps":385.44,"revenue":131857596580.0,"operating_income":14322075494.0,"net_income":5801188176.0,"market_cap":null,"profit_margin":0.04399585861160704,"operating_margin":0.10861775025082139,"roa":0.010406541742411847,"gross_margin":0.19488827405866554,"total_equity":327051572144.0,"total_assets":557455907985.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04486236508817714,"dividend_yield":null,"eps":998.16,"revenue":129289085329.0,"operating_income":12648638420.0,"net_income":15023091095.0,"market_cap":null,"profit_margin":0.11619767482128104,"operating_margin":0.09783222139605365,"roa":0.025254959997975626,"gross_margin":0.20205151728411605,"total_equity":334870688727.0,"total_assets":594857053672.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03600223491557258,"dividend_yield":null,"eps":776.27,"revenue":91787090576.0,"operating_income":7238047573.0,"net_income":11683431975.0,"market_cap":null,"profit_margin":0.12728840081630086,"operating_margin":0.0788569234254884,"roa":0.020012922183444196,"gross_margin":0.22466971154211607,"total_equity":324519630584.0,"total_assets":583794403831.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06362413056735067,"dividend_yield":null,"eps":1358.55,"revenue":159335606663.0,"operating_income":20683541283.0,"net_income":20447292104.0,"market_cap":null,"profit_margin":0.12832845421203742,"operating_margin":0.1298111684900812,"roa":0.03580111057881107,"gross_margin":0.17506803875920798,"total_equity":321376369652.0,"total_assets":571135693095.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.055428471559874855,"dividend_yield":null,"eps":1125.79,"revenue":157744282295.0,"operating_income":16582860137.0,"net_income":16944114292.0,"market_cap":null,"profit_margin":0.10741507739920837,"operating_margin":0.10512495220579937,"roa":0.028747213067013958,"gross_margin":0.1612764528569311,"total_equity":305693334403.0,"total_assets":589417633372.0}],"current_price":16750.0,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-07","close":41700.0},{"date":"2017-04-10","close":49900.0},{"date":"2017-04-11","close":48950.0},{"date":"2017-04-12","close":48600.0},{"date":"2017-04-13","close":50300.0},{"date":"2017-04-14","close":51900.0},{"date":"2017-04-17","close":53900.0},{"date":"2017-04-18","close":53900.0},{"date":"2017-04-19","close":54100.0},{"date":"2017-04-20","close":52500.0},{"date":"2017-04-21","close":51000.0},{"date":"2017-04-24","close":51000.0},{"date":"2017-04-25","close":52700.0},{"date":"2017-04-26","close":51900.0},{"date":"2017-04-27","close":51600.0},{"date":"2017-04-28","close":52100.0},{"date":"2017-05-02","close":52000.0},{"date":"2017-05-04","close":51800.0},{"date":"2017-05-08","close":51900.0},{"date":"2017-05-10","close":51900.0},{"date":"2017-05-11","close":56600.0},{"date":"2017-05-12","close":57000.0},{"date":"2017-05-15","close":56100.0},{"date":"2017-05-16","close":54000.0},{"date":"2017-05-17","close":54500.0},{"date":"2017-05-18","close":53500.0},{"date":"2017-05-19","close":53300.0},{"date":"2017-05-22","close":52100.0},{"date":"2017-05-23","close":52100.0},{"date":"2017-05-24","close":52000.0},{"date":"2017-05-25","close":51300.0},{"date":"2017-05-26","close":52000.0},{"date":"2017-05-29","close":51400.0},{"date":"2017-05-30","close":53500.0},{"date":"2017-05-31","close":55100.0},{"date":"2017-06-01","close":54800.0},{"date":"2017-06-02","close":53400.0},{"date":"2017-06-05","close":51700.0},{"date":"2017-06-07","close":52500.0},{"date":"2017-06-08","close":54700.0},{"date":"2017-06-09","close":52900.0},{"date":"2017-06-12","close":51000.0},{"date":"2017-06-13","close":50000.0},{"date":"2017-06-14","close":49500.0},{"date":"2017-06-15","close":48800.0},{"date":"2017-06-16","close":49800.0},{"date":"2017-06-19","close":49100.0},{"date":"2017-06-20","close":48200.0},{"date":"2017-06-21","close":47900.0},{"date":"2017-06-22","close":49700.0},{"date":"2017-06-23","close":50000.0},{"date":"2017-06-26","close":50900.0},{"date":"2017-06-27","close":53000.0},{"date":"2017-06-28","close":50900.0},{"date":"2017-06-29","close":50100.0},{"date":"2017-06-30","close":49300.0},{"date":"2017-07-03","close":47800.0},{"date":"2017-07-04","close":48150.0},{"date":"2017-07-05","close":48450.0},{"date":"2017-07-06","close":47400.0},{"date":"2017-07-07","close":48200.0},{"date":"2017-07-10","close":48800.0},{"date":"2017-07-11","close":48800.0},{"date":"2017-07-12","close":49000.0},{"date":"2017-07-13","close":49800.0},{"date":"2017-07-14","close":50100.0},{"date":"2017-07-17","close":50100.0},{"date":"2017-07-18","close":50500.0},{"date":"2017-07-19","close":52700.0},{"date":"2017-07-20","close":52700.0},{"date":"2017-07-21","close":51400.0},{"date":"2017-07-24","close":51000.0},{"date":"2017-07-25","close":49900.0},{"date":"2017-07-26","close":48350.0},{"date":"2017-07-27","close":48400.0},{"date":"2017-07-28","close":44200.0},{"date":"2017-07-31","close":44050.0},{"date":"2017-08-01","close":44600.0},{"date":"2017-08-02","close":45800.0},{"date":"2017-08-03","close":44000.0},{"date":"2017-08-04","close":43200.0},{"date":"2017-08-07","close":43900.0},{"date":"2017-08-08","close":44000.0},{"date":"2017-08-09","close":43600.0},{"date":"2017-08-10","close":42750.0},{"date":"2017-08-11","close":41100.0},{"date":"2017-08-14","close":42700.0},{"date":"2017-08-16","close":44100.0},{"date":"2017-08-17","close":44350.0},{"date":"2017-08-18","close":44500.0},{"date":"2017-08-21","close":43450.0},{"date":"2017-08-22","close":42300.0},{"date":"2017-08-23","close":41850.0},{"date":"2017-08-24","close":42450.0},{"date":"2017-08-25","close":42950.0},{"date":"2017-08-28","close":43550.0},{"date":"2017-08-29","close":43450.0},{"date":"2017-08-30","close":43800.0},{"date":"2017-08-31","close":44000.0},{"date":"2017-09-01","close":43700.0},{"date":"2017-09-04","close":42950.0},{"date":"2017-09-05","close":43050.0},{"date":"2017-09-06","close":42750.0},{"date":"2017-09-07","close":42550.0},{"date":"2017-09-08","close":39750.0},{"date":"2017-09-11","close":38750.0},{"date":"2017-09-12","close":39450.0},{"date":"2017-09-13","close":39500.0},{"date":"2017-09-14","close":43000.0},{"date":"2017-09-15","close":43000.0},{"date":"2017-09-18","close":42550.0},{"date":"2017-09-19","close":41200.0},{"date":"2017-09-20","close":39750.0},{"date":"2017-09-21","close":38550.0},{"date":"2017-09-22","close":38550.0},{"date":"2017-09-25","close":37800.0},{"date":"2017-09-26","close":37650.0},{"date":"2017-09-27","close":39650.0},{"date":"2017-09-28","close":39050.0},{"date":"2017-09-29","close":40000.0},{"date":"2017-10-10","close":39500.0},{"date":"2017-10-11","close":40350.0},{"date":"2017-10-12","close":40850.0},{"date":"2017-10-13","close":39400.0},{"date":"2017-10-16","close":38700.0},{"date":"2017-10-17","close":37950.0},{"date":"2017-10-18","close":37600.0},{"date":"2017-10-19","close":39050.0},{"date":"2017-10-20","close":39150.0},{"date":"2017-10-23","close":38000.0},{"date":"2017-10-24","close":38550.0},{"date":"2017-10-25","close":38200.0},{"date":"2017-10-26","close":37750.0},{"date":"2017-10-27","close":38000.0},{"date":"2017-10-30","close":38600.0},{"date":"2017-10-31","close":38400.0},{"date":"2017-11-01","close":38000.0},{"date":"2017-11-02","close":38300.0},{"date":"2017-11-03","close":38300.0},{"date":"2017-11-06","close":37900.0},{"date":"2017-11-07","close":38000.0},{"date":"2017-11-08","close":37800.0},{"date":"2017-11-09","close":38200.0},{"date":"2017-11-10","close":40800.0},{"date":"2017-11-13","close":42800.0},{"date":"2017-11-14","close":42350.0},{"date":"2017-11-15","close":39400.0},{"date":"2017-11-16","close":40200.0},{"date":"2017-11-17","close":39300.0},{"date":"2017-11-20","close":38350.0},{"date":"2017-11-21","close":37650.0},{"date":"2017-11-22","close":37600.0},{"date":"2017-11-23","close":38300.0},{"date":"2017-11-24","close":38100.0},{"date":"2017-11-27","close":38100.0},{"date":"2017-11-28","close":36650.0},{"date":"2017-11-29","close":36800.0},{"date":"2017-11-30","close":34650.0},{"date":"2017-12-01","close":35200.0},{"date":"2017-12-04","close":34400.0},{"date":"2017-12-05","close":34850.0},{"date":"2017-12-06","close":34850.0},{"date":"2017-12-07","close":33650.0},{"date":"2017-12-08","close":33050.0},{"date":"2017-12-11","close":33600.0},{"date":"2017-12-12","close":33500.0},{"date":"2017-12-13","close":33700.0},{"date":"2017-12-14","close":34600.0},{"date":"2017-12-15","close":34350.0},{"date":"2017-12-18","close":34350.0},{"date":"2017-12-19","close":33600.0},{"date":"2017-12-20","close":32800.0},{"date":"2017-12-21","close":31900.0},{"date":"2017-12-22","close":33150.0},{"date":"2017-12-26","close":34600.0},{"date":"2017-12-27","close":35000.0},{"date":"2017-12-28","close":35100.0},{"date":"2018-01-02","close":32106.627},{"date":"2018-01-03","close":32333.6836},{"date":"2018-01-04","close":31198.373},{"date":"2018-01-05","close":30925.8965},{"date":"2018-01-08","close":30517.1855},{"date":"2018-01-09","close":32061.2129},{"date":"2018-01-10","close":32379.0957},{"date":"2018-01-11","close":33469.0039},{"date":"2018-01-12","close":33832.2969},{"date":"2018-01-15","close":32424.5117},{"date":"2018-01-16","close":34286.418},{"date":"2018-01-17","close":34604.3086},{"date":"2018-01-18","close":34695.1328},{"date":"2018-01-19","close":34468.0742},{"date":"2018-01-22","close":32424.5117},{"date":"2018-01-23","close":31834.1504},{"date":"2018-01-24","close":31924.9785},{"date":"2018-01-25","close":31289.1992},{"date":"2018-01-26","close":31470.8535},{"date":"2018-01-29","close":32015.8008},{"date":"2018-01-30","close":31697.9121},{"date":"2018-01-31","close":32061.2129},{"date":"2018-02-01","close":32333.6836},{"date":"2018-02-02","close":30744.248},{"date":"2018-02-05","close":29018.5723},{"date":"2018-02-06","close":28110.3262},{"date":"2018-02-07","close":27747.0234},{"date":"2018-02-08","close":28291.9746},{"date":"2018-02-09","close":27474.5488},{"date":"2018-02-12","close":27610.7871},{"date":"2018-02-13","close":27338.3125},{"date":"2018-02-14","close":28291.9746},{"date":"2018-02-19","close":29472.6953},{"date":"2018-02-20","close":29109.4004},{"date":"2018-02-21","close":31470.8535},{"date":"2018-02-22","close":31425.4375},{"date":"2018-02-23","close":29608.9395},{"date":"2018-02-26","close":29790.5859},{"date":"2018-02-27","close":29836.002},{"date":"2018-02-28","close":29563.5234},{"date":"2018-03-02","close":28609.8633},{"date":"2018-03-05","close":27928.6758},{"date":"2018-03-06","close":28473.623},{"date":"2018-03-07","close":27792.4355},{"date":"2018-03-08","close":26929.6016},{"date":"2018-03-09","close":27247.4883},{"date":"2018-03-12","close":28110.3262},{"date":"2018-03-13","close":28473.623},{"date":"2018-03-14","close":28473.623},{"date":"2018-03-15","close":28019.5},{"date":"2018-03-16","close":27565.375},{"date":"2018-03-19","close":29200.2227},{"date":"2018-03-20","close":29563.5234},{"date":"2018-03-21","close":28337.3867},{"date":"2018-03-22","close":27747.0234},{"date":"2018-03-23","close":26430.0645},{"date":"2018-03-26","close":25703.4648},{"date":"2018-03-27","close":25748.875},{"date":"2018-03-28","close":25249.3379},{"date":"2018-03-29","close":25703.4648},{"date":"2018-03-30","close":25658.0527},{"date":"2018-04-02","close":24658.9785},{"date":"2018-04-03","close":23614.4883},{"date":"2018-04-04","close":22797.0645},{"date":"2018-04-05","close":23432.8379},{"date":"2018-04-06","close":23024.127},{"date":"2018-04-09","close":23069.5391},{"date":"2018-04-10","close":23205.7754},{"date":"2018-04-11","close":23342.0117},{"date":"2018-04-12","close":23523.6621},{"date":"2018-04-13","close":23342.0117},{"date":"2018-04-16","close":23705.3164},{"date":"2018-04-17","close":23432.8379},{"date":"2018-04-18","close":23069.5391},{"date":"2018-04-19","close":23342.0117},{"date":"2018-04-20","close":23432.8379},{"date":"2018-04-23","close":22797.0645},{"date":"2018-04-24","close":22524.5879},{"date":"2018-04-25","close":21979.6406},{"date":"2018-04-26","close":22161.291},{"date":"2018-04-27","close":21843.4043},{"date":"2018-04-30","close":20980.5625},{"date":"2018-05-02","close":21253.041},{"date":"2018-05-03","close":21116.8047},{"date":"2018-05-04","close":20299.3789},{"date":"2018-05-08","close":19845.2539},{"date":"2018-05-09","close":20390.2012},{"date":"2018-05-10","close":20481.0254},{"date":"2018-05-11","close":22025.0547},{"date":"2018-05-14","close":22252.1172},{"date":"2018-05-15","close":21707.1641},{"date":"2018-05-16","close":20889.7402},{"date":"2018-05-17","close":21253.041},{"date":"2018-05-18","close":21389.2793},{"date":"2018-05-21","close":21298.4512},{"date":"2018-05-23","close":21661.7539},{"date":"2018-05-24","close":20662.6777},{"date":"2018-05-25","close":20753.502},{"date":"2018-05-28","close":20571.8535},{"date":"2018-05-29","close":21480.1035},{"date":"2018-05-30","close":21616.3379},{"date":"2018-05-31","close":20844.3262},{"date":"2018-06-01","close":20798.916},{"date":"2018-06-04","close":21253.041},{"date":"2018-06-05","close":23024.127},{"date":"2018-06-07","close":23069.5391},{"date":"2018-06-08","close":22706.2402},{"date":"2018-06-11","close":22070.4648},{"date":"2018-06-12","close":22887.8887},{"date":"2018-06-14","close":22660.8262},{"date":"2018-06-15","close":22206.7051},{"date":"2018-06-18","close":20526.4375},{"date":"2018-06-19","close":18709.9414},{"date":"2018-06-20","close":19345.7188},{"date":"2018-06-21","close":18755.3555},{"date":"2018-06-22","close":19345.7188},{"date":"2018-06-25","close":18709.9414},{"date":"2018-06-26","close":18846.1797},{"date":"2018-06-27","close":18528.291},{"date":"2018-06-28","close":18392.0508},{"date":"2018-06-29","close":19073.2422},{"date":"2018-07-02","close":17847.1055},{"date":"2018-07-03","close":17574.6289},{"date":"2018-07-04","close":17710.8672},{"date":"2018-07-05","close":18164.9902},{"date":"2018-07-06","close":18573.7051},{"date":"2018-07-09","close":18573.7051},{"date":"2018-07-10","close":18846.1797},{"date":"2018-07-11","close":19073.2422},{"date":"2018-07-12","close":19345.7188},{"date":"2018-07-13","close":19073.2422},{"date":"2018-07-16","close":19209.4785},{"date":"2018-07-17","close":21116.8047},{"date":"2018-07-18","close":22342.9414},{"date":"2018-07-19","close":22070.4648},{"date":"2018-07-20","close":22115.8789},{"date":"2018-07-23","close":21116.8047},{"date":"2018-07-24","close":21162.2148},{"date":"2018-07-25","close":20617.2676},{"date":"2018-07-26","close":21707.1641},{"date":"2018-07-27","close":22388.3516},{"date":"2018-07-30","close":23478.2539},{"date":"2018-07-31","close":23160.3652},{"date":"2018-08-01","close":23523.6621},{"date":"2018-08-02","close":24204.8535},{"date":"2018-08-03","close":23523.6621},{"date":"2018-08-06","close":23342.0117},{"date":"2018-08-07","close":23796.1406},{"date":"2018-08-08","close":22933.3008},{"date":"2018-08-09","close":22433.7617},{"date":"2018-08-10","close":20980.5625},{"date":"2018-08-13","close":19663.6055},{"date":"2018-08-14","close":19845.2539},{"date":"2018-08-16","close":20117.7285},{"date":"2018-08-17","close":20344.791},{"date":"2018-08-20","close":20481.0254},{"date":"2018-08-21","close":20662.6777},{"date":"2018-08-22","close":20163.1426},{"date":"2018-08-23","close":19709.0176},{"date":"2018-08-24","close":19799.8438},{"date":"2018-08-27","close":21843.4043},{"date":"2018-08-28","close":21525.5137},{"date":"2018-08-29","close":22978.7148},{"date":"2018-08-30","close":23024.127},{"date":"2018-08-31","close":23659.9004},{"date":"2018-09-03","close":25249.3379},{"date":"2018-09-04","close":25249.3379},{"date":"2018-09-05","close":25340.1602},{"date":"2018-09-06","close":25067.6855},{"date":"2018-09-07","close":23432.8379},{"date":"2018-09-10","close":23659.9004},{"date":"2018-09-11","close":22842.4766},{"date":"2018-09-12","close":22524.5879},{"date":"2018-09-13","close":23251.1875},{"date":"2018-09-14","close":23977.791},{"date":"2018-09-17","close":22978.7148},{"date":"2018-09-18","close":23205.7754},{"date":"2018-09-19","close":23114.9531},{"date":"2018-09-20","close":22206.7051},{"date":"2018-09-21","close":22433.7617},{"date":"2018-09-27","close":23523.6621},{"date":"2018-09-28","close":23523.6621},{"date":"2018-10-01","close":22887.8887},{"date":"2018-10-02","close":22751.6504},{"date":"2018-10-04","close":22070.4648},{"date":"2018-10-05","close":21570.9277},{"date":"2018-10-08","close":21797.9922},{"date":"2018-10-10","close":20617.2676},{"date":"2018-10-11","close":18846.1797},{"date":"2018-10-12","close":19618.1934},{"date":"2018-10-15","close":19481.9531},{"date":"2018-10-16","close":20889.7402},{"date":"2018-10-17","close":20753.502},{"date":"2018-10-18","close":20435.6133},{"date":"2018-10-19","close":20889.7402},{"date":"2018-10-22","close":21525.5137},{"date":"2018-10-23","close":20481.0254},{"date":"2018-10-24","close":21025.9785},{"date":"2018-10-25","close":21570.9277},{"date":"2018-10-26","close":22479.1758},{"date":"2018-10-29","close":23114.9531},{"date":"2018-10-30","close":22933.3008},{"date":"2018-10-31","close":22978.7148},{"date":"2018-11-01","close":21843.4043},{"date":"2018-11-02","close":23069.5391},{"date":"2018-11-05","close":24431.9141},{"date":"2018-11-06","close":23251.1875},{"date":"2018-11-07","close":22524.5879},{"date":"2018-11-08","close":23296.5996},{"date":"2018-11-09","close":24159.4375},{"date":"2018-11-12","close":26066.7637},{"date":"2018-11-13","close":25476.4023},{"date":"2018-11-14","close":25385.5723},{"date":"2018-11-15","close":24976.8633},{"date":"2018-11-16","close":24976.8633},{"date":"2018-11-19","close":25113.0977},{"date":"2018-11-20","close":23114.9531},{"date":"2018-11-21","close":23205.7754},{"date":"2018-11-22","close":22388.3516},{"date":"2018-11-23","close":21888.8184},{"date":"2018-11-26","close":20526.4375},{"date":"2018-11-27","close":21116.8047},{"date":"2018-11-28","close":20798.916},{"date":"2018-11-29","close":21843.4043},{"date":"2018-11-30","close":21616.3379},{"date":"2018-12-03","close":21888.8184},{"date":"2018-12-04","close":21434.6934},{"date":"2018-12-05","close":21480.1035},{"date":"2018-12-06","close":20708.0879},{"date":"2018-12-07","close":20708.0879},{"date":"2018-12-10","close":19890.666},{"date":"2018-12-11","close":19663.6055},{"date":"2018-12-12","close":20435.6133},{"date":"2018-12-13","close":20435.6133},{"date":"2018-12-14","close":20163.1426},{"date":"2018-12-17","close":20117.7285},{"date":"2018-12-18","close":19481.9531},{"date":"2018-12-19","close":20390.2012},{"date":"2018-12-20","close":19709.0176},{"date":"2018-12-21","close":19936.0762},{"date":"2018-12-24","close":19209.4785},{"date":"2018-12-26","close":18528.291},{"date":"2018-12-27","close":19443.2676},{"date":"2018-12-28","close":19855.0098},{"date":"2019-01-02","close":19672.0137},{"date":"2019-01-03","close":19763.5137},{"date":"2019-01-04","close":19306.0215},{"date":"2019-01-07","close":20312.498},{"date":"2019-01-08","close":20175.25},{"date":"2019-01-09","close":20495.4941},{"date":"2019-01-10","close":20586.9883},{"date":"2019-01-11","close":20495.4941},{"date":"2019-01-14","close":20220.998},{"date":"2019-01-15","close":21044.4785},{"date":"2019-01-16","close":20769.9883},{"date":"2019-01-17","close":20678.4844},{"date":"2019-01-18","close":20861.4824},{"date":"2019-01-21","close":21593.4688},{"date":"2019-01-22","close":21135.9766},{"date":"2019-01-23","close":21684.9609},{"date":"2019-01-24","close":21730.7109},{"date":"2019-01-25","close":22371.1992},{"date":"2019-01-28","close":23880.9102},{"date":"2019-01-29","close":24567.1426},{"date":"2019-01-30","close":24933.1348},{"date":"2019-01-31","close":24521.3945},{"date":"2019-02-01","close":24429.8984},{"date":"2019-02-07","close":26259.8516},{"date":"2019-02-08","close":25939.6074},{"date":"2019-02-11","close":25985.3555},{"date":"2019-02-12","close":26534.3438},{"date":"2019-02-13","close":26808.8359},{"date":"2019-02-14","close":26763.0859},{"date":"2019-02-15","close":25161.877},{"date":"2019-02-18","close":26351.3477},{"date":"2019-02-19","close":26580.0938},{"date":"2019-02-20","close":26946.0859},{"date":"2019-02-21","close":26580.0938},{"date":"2019-02-22","close":26534.3438},{"date":"2019-02-25","close":27906.8105},{"date":"2019-02-26","close":27083.3281},{"date":"2019-02-27","close":26717.3398},{"date":"2019-02-28","close":25802.3613},{"date":"2019-03-04","close":26991.834},{"date":"2019-03-05","close":26488.5977},{"date":"2019-03-06","close":26991.834},{"date":"2019-03-07","close":27083.3281},{"date":"2019-03-08","close":26259.8516},{"date":"2019-03-11","close":26259.8516},{"date":"2019-03-12","close":28364.2988},{"date":"2019-03-13","close":28821.7871},{"date":"2019-03-14","close":28501.5449},{"date":"2019-03-15","close":27952.5586},{"date":"2019-03-18","close":27586.5684},{"date":"2019-03-19","close":26900.3379},{"date":"2019-03-20","close":27403.5723},{"date":"2019-03-21","close":26854.5879},{"date":"2019-03-22","close":26534.3438},{"date":"2019-03-25","close":25985.3555},{"date":"2019-03-26","close":26534.3438},{"date":"2019-03-27","close":24978.8828},{"date":"2019-03-28","close":24246.8984},{"date":"2019-03-29","close":25436.3711},{"date":"2019-04-01","close":26351.3477},{"date":"2019-04-02","close":25619.3652},{"date":"2019-04-03","close":26168.3535},{"date":"2019-04-04","close":26031.1055},{"date":"2019-04-05","close":26076.8535},{"date":"2019-04-08","close":25619.3652},{"date":"2019-04-09","close":27449.3203},{"date":"2019-04-10","close":27769.5625},{"date":"2019-04-11","close":27815.3125},{"date":"2019-04-12","close":27540.8203},{"date":"2019-04-15","close":27357.8242},{"date":"2019-04-16","close":26442.8477},{"date":"2019-04-17","close":26671.5918},{"date":"2019-04-18","close":25939.6074},{"date":"2019-04-19","close":26076.8535},{"date":"2019-04-22","close":25161.877},{"date":"2019-04-23","close":24887.3867},{"date":"2019-04-24","close":24933.1348},{"date":"2019-04-25","close":25436.3711},{"date":"2019-04-26","close":24612.8906},{"date":"2019-04-29","close":25665.1152},{"date":"2019-04-30","close":25161.877},{"date":"2019-05-02","close":24841.6387},{"date":"2019-05-03","close":25527.8652},{"date":"2019-05-07","close":24933.1348},{"date":"2019-05-08","close":22554.1934},{"date":"2019-05-09","close":21959.459},{"date":"2019-05-10","close":21822.2129},{"date":"2019-05-13","close":21044.4785},{"date":"2019-05-14","close":21090.2266},{"date":"2019-05-15","close":21959.459},{"date":"2019-05-16","close":21227.4746},{"date":"2019-05-17","close":21090.2266},{"date":"2019-05-20","close":20724.2383},{"date":"2019-05-21","close":21181.7266},{"date":"2019-05-22","close":20907.2305},{"date":"2019-05-23","close":20541.2402},{"date":"2019-05-24","close":19717.7637},{"date":"2019-05-27","close":20495.4941},{"date":"2019-05-28","close":21044.4785},{"date":"2019-05-29","close":21364.7207},{"date":"2019-05-30","close":21639.2148},{"date":"2019-05-31","close":21684.9609},{"date":"2019-06-03","close":21684.9609},{"date":"2019-06-04","close":22462.6953},{"date":"2019-06-05","close":22462.6953},{"date":"2019-06-07","close":23194.6758},{"date":"2019-06-10","close":23194.6758},{"date":"2019-06-11","close":23972.4082},{"date":"2019-06-12","close":23103.1777},{"date":"2019-06-13","close":23011.6797},{"date":"2019-06-14","close":23103.1777},{"date":"2019-06-17","close":22416.9473},{"date":"2019-06-18","close":22462.6953},{"date":"2019-06-19","close":23011.6797},{"date":"2019-06-20","close":23835.1602},{"date":"2019-06-21","close":23514.916},{"date":"2019-06-24","close":24612.8906},{"date":"2019-06-25","close":23789.4102},{"date":"2019-06-26","close":23514.916},{"date":"2019-06-27","close":23926.6582},{"date":"2019-06-28","close":23926.6582},{"date":"2019-07-01","close":23926.6582},{"date":"2019-07-02","close":24292.6484},{"date":"2019-07-03","close":23972.4082},{"date":"2019-07-04","close":24201.1523},{"date":"2019-07-05","close":23194.6758},{"date":"2019-07-08","close":20815.7363},{"date":"2019-07-09","close":20495.4941},{"date":"2019-07-10","close":21684.9609},{"date":"2019-07-11","close":22279.7012},{"date":"2019-07-12","close":23057.4297},{"date":"2019-07-15","close":22920.1816},{"date":"2019-07-16","close":22920.1816},{"date":"2019-07-17","close":21959.459},{"date":"2019-07-18","close":23789.4102},{"date":"2019-07-19","close":23606.416},{"date":"2019-07-22","close":23514.916},{"date":"2019-07-23","close":23652.166},{"date":"2019-07-24","close":22645.6875},{"date":"2019-07-25","close":22554.1934},{"date":"2019-07-26","close":21684.9609},{"date":"2019-07-29","close":20815.7363},{"date":"2019-07-30","close":21044.4785},{"date":"2019-07-31","close":21639.2148},{"date":"2019-08-01","close":20724.2383},{"date":"2019-08-02","close":21227.4746},{"date":"2019-08-05","close":19992.2559},{"date":"2019-08-06","close":18894.2832},{"date":"2019-08-07","close":20312.498},{"date":"2019-08-08","close":21090.2266},{"date":"2019-08-09","close":20815.7363},{"date":"2019-08-12","close":22142.4531},{"date":"2019-08-13","close":22279.7012},{"date":"2019-08-14","close":22874.4355},{"date":"2019-08-16","close":24201.1523},{"date":"2019-08-19","close":25710.8633},{"date":"2019-08-20","close":24612.8906},{"date":"2019-08-21","close":24384.1484},{"date":"2019-08-22","close":24018.1582},{"date":"2019-08-23","close":24612.8906},{"date":"2019-08-26","close":23514.916},{"date":"2019-08-27","close":24292.6484},{"date":"2019-08-28","close":24658.6426},{"date":"2019-08-29","close":23972.4082},{"date":"2019-08-30","close":24338.3984},{"date":"2019-09-02","close":24704.3906},{"date":"2019-09-03","close":24201.1523},{"date":"2019-09-04","close":25207.6289},{"date":"2019-09-05","close":26900.3379},{"date":"2019-09-06","close":26854.5879},{"date":"2019-09-09","close":26442.8477},{"date":"2019-09-10","close":26305.5977},{"date":"2019-09-11","close":26122.6055},{"date":"2019-09-16","close":26351.3477},{"date":"2019-09-17","close":26808.8359},{"date":"2019-09-18","close":27129.0781},{"date":"2019-09-19","close":27083.3281},{"date":"2019-09-20","close":27403.5723},{"date":"2019-09-23","close":27220.5762},{"date":"2019-09-24","close":26397.0957},{"date":"2019-09-25","close":26991.834},{"date":"2019-09-26","close":27357.8242},{"date":"2019-09-27","close":26946.0859},{"date":"2019-09-30","close":26488.5977},{"date":"2019-10-01","close":26534.3438},{"date":"2019-10-02","close":26076.8535},{"date":"2019-10-04","close":25665.1152},{"date":"2019-10-07","close":26580.0938},{"date":"2019-10-08","close":26854.5879},{"date":"2019-10-10","close":25253.373},{"date":"2019-10-11","close":24887.3867},{"date":"2019-10-14","close":25070.3789},{"date":"2019-10-15","close":25939.6074},{"date":"2019-10-16","close":25985.3555},{"date":"2019-10-17","close":26031.1055},{"date":"2019-10-18","close":25344.8711},{"date":"2019-10-21","close":25710.8633},{"date":"2019-10-22","close":25527.8652},{"date":"2019-10-23","close":24887.3867},{"date":"2019-10-24","close":24978.8828},{"date":"2019-10-25","close":25390.6211},{"date":"2019-10-28","close":25710.8633},{"date":"2019-10-29","close":25207.6289},{"date":"2019-10-30","close":24155.4043},{"date":"2019-10-31","close":24704.3906},{"date":"2019-11-01","close":24384.1484},{"date":"2019-11-04","close":25665.1152},{"date":"2019-11-05","close":27174.8281},{"date":"2019-11-06","close":26442.8477},{"date":"2019-11-07","close":26259.8516},{"date":"2019-11-08","close":26305.5977},{"date":"2019-11-11","close":25939.6074},{"date":"2019-11-12","close":28410.0469},{"date":"2019-11-13","close":27495.0703},{"date":"2019-11-14","close":28684.5391},{"date":"2019-11-15","close":29508.0195},{"date":"2019-11-18","close":29279.2754},{"date":"2019-11-19","close":28867.5332},{"date":"2019-11-20","close":26946.0859},{"date":"2019-11-21","close":26717.3398},{"date":"2019-11-22","close":27129.0781},{"date":"2019-11-25","close":27220.5762},{"date":"2019-11-26","close":27449.3203},{"date":"2019-11-27","close":27174.8281},{"date":"2019-11-28","close":26671.5918},{"date":"2019-11-29","close":26305.5977},{"date":"2019-12-02","close":25802.3613},{"date":"2019-12-03","close":25939.6074},{"date":"2019-12-04","close":25710.8633},{"date":"2019-12-05","close":25527.8652},{"date":"2019-12-06","close":26854.5879},{"date":"2019-12-09","close":26580.0938},{"date":"2019-12-10","close":26763.0859},{"date":"2019-12-11","close":26671.5918},{"date":"2019-12-12","close":27357.8242},{"date":"2019-12-13","close":27632.3145},{"date":"2019-12-16","close":27952.5586},{"date":"2019-12-17","close":28044.0566},{"date":"2019-12-18","close":27906.8105},{"date":"2019-12-19","close":28135.5547},{"date":"2019-12-20","close":28227.0508},{"date":"2019-12-23","close":28089.8047},{"date":"2019-12-24","close":27678.0645},{"date":"2019-12-26","close":29004.7852},{"date":"2019-12-27","close":30104.4902},{"date":"2019-12-30","close":30791.8066},{"date":"2020-01-02","close":31570.7676},{"date":"2020-01-03","close":30929.2676},{"date":"2020-01-06","close":30700.166},{"date":"2020-01-07","close":30196.1309},{"date":"2020-01-08","close":29600.457},{"date":"2020-01-09","close":31387.4785},{"date":"2020-01-10","close":31433.2988},{"date":"2020-01-13","close":30333.5957},{"date":"2020-01-14","close":30104.4902},{"date":"2020-01-15","close":30241.9531},{"date":"2020-01-16","close":30929.2676},{"date":"2020-01-17","close":30425.2363},{"date":"2020-01-20","close":30379.418},{"date":"2020-01-21","close":29233.8867},{"date":"2020-01-22","close":30196.1309},{"date":"2020-01-23","close":30150.3105},{"date":"2020-01-28","close":29279.7051},{"date":"2020-01-29","close":29233.8867},{"date":"2020-01-30","close":28958.9609},{"date":"2020-01-31","close":27492.6816},{"date":"2020-02-03","close":27675.9668},{"date":"2020-02-04","close":28409.1055},{"date":"2020-02-05","close":28088.3594},{"date":"2020-02-06","close":28500.7461},{"date":"2020-02-07","close":28821.498},{"date":"2020-02-10","close":28088.3594},{"date":"2020-02-11","close":28363.2871},{"date":"2020-02-12","close":28638.2148},{"date":"2020-02-13","close":28454.9277},{"date":"2020-02-14","close":28958.9609},{"date":"2020-02-17","close":30516.877},{"date":"2020-02-18","close":29554.6348},{"date":"2020-02-19","close":29142.248},{"date":"2020-02-20","close":28271.6426},{"date":"2020-02-21","close":27126.1133},{"date":"2020-02-24","close":26072.2305},{"date":"2020-02-25","close":27355.2207},{"date":"2020-02-26","close":27996.7168},{"date":"2020-02-27","close":26438.7969},{"date":"2020-02-28","close":24468.4922},{"date":"2020-03-02","close":26026.4082},{"date":"2020-03-03","close":25980.5879},{"date":"2020-03-04","close":26805.3672},{"date":"2020-03-05","close":27446.8633},{"date":"2020-03-06","close":28180.002},{"date":"2020-03-09","close":26301.3359},{"date":"2020-03-10","close":27034.4746},{"date":"2020-03-11","close":25934.7656},{"date":"2020-03-12","close":25934.7656},{"date":"2020-03-13","close":22818.9258},{"date":"2020-03-16","close":21261.0078},{"date":"2020-03-17","close":22314.8965},{"date":"2020-03-18","close":20802.7969},{"date":"2020-03-19","close":19382.3418},{"date":"2020-03-20","close":20986.082},{"date":"2020-03-23","close":18786.6699},{"date":"2020-03-24","close":20619.5117},{"date":"2020-03-25","close":21627.5801},{"date":"2020-03-26","close":21169.3652},{"date":"2020-03-27","close":21490.1133},{"date":"2020-03-30","close":22223.2539},{"date":"2020-03-31","close":22452.3594},{"date":"2020-04-01","close":21810.8613},{"date":"2020-04-02","close":22452.3594},{"date":"2020-04-03","close":23368.7812},{"date":"2020-04-06","close":24010.2773},{"date":"2020-04-07","close":24376.8457},{"date":"2020-04-08","close":24285.2031},{"date":"2020-04-09","close":24239.3848},{"date":"2020-04-10","close":23552.0664},{"date":"2020-04-13","close":22269.0742},{"date":"2020-04-14","close":22956.3906},{"date":"2020-04-16","close":23552.0664},{"date":"2020-04-17","close":23964.457},{"date":"2020-04-20","close":23781.1719},{"date":"2020-04-21","close":23460.4238},{"date":"2020-04-22","close":23460.4238},{"date":"2020-04-23","close":23506.2422},{"date":"2020-04-24","close":22956.3906},{"date":"2020-04-27","close":23643.709},{"date":"2020-04-28","close":24010.2773},{"date":"2020-04-29","close":23735.3496},{"date":"2020-05-04","close":23139.6738},{"date":"2020-05-06","close":24285.2031},{"date":"2020-05-07","close":25109.9844},{"date":"2020-05-08","close":25293.2695},{"date":"2020-05-11","close":24835.0586},{"date":"2020-05-12","close":24697.5938},{"date":"2020-05-13","close":25568.1934},{"date":"2020-05-14","close":24835.0586},{"date":"2020-05-15","close":25155.8047},{"date":"2020-05-18","close":24697.5938},{"date":"2020-05-19","close":25018.3438},{"date":"2020-05-20","close":25843.1211},{"date":"2020-05-21","close":25568.1934},{"date":"2020-05-22","close":24239.3848},{"date":"2020-05-25","close":24285.2031},{"date":"2020-05-26","close":24514.3105},{"date":"2020-05-27","close":24010.2773},{"date":"2020-05-28","close":23322.9609},{"date":"2020-05-29","close":23002.2129},{"date":"2020-06-01","close":23826.9902},{"date":"2020-06-02","close":23964.457},{"date":"2020-06-03","close":24010.2773},{"date":"2020-06-04","close":24056.0996},{"date":"2020-06-05","close":24285.2031},{"date":"2020-06-08","close":24285.2031},{"date":"2020-06-09","close":23918.6348},{"date":"2020-06-10","close":23781.1719},{"date":"2020-06-11","close":23231.3184},{"date":"2020-06-12","close":22406.5391},{"date":"2020-06-15","close":20711.1523},{"date":"2020-06-16","close":21169.3652},{"date":"2020-06-17","close":21261.0078},{"date":"2020-06-18","close":21352.6504},{"date":"2020-06-19","close":21398.4727},{"date":"2020-06-22","close":21261.0078},{"date":"2020-06-23","close":21765.041},{"date":"2020-06-24","close":21810.8613},{"date":"2020-06-25","close":21169.3652},{"date":"2020-06-26","close":21856.6855},{"date":"2020-06-29","close":21123.5449},{"date":"2020-06-30","close":21352.6504},{"date":"2020-07-01","close":21810.8613},{"date":"2020-07-02","close":22177.4316},{"date":"2020-07-03","close":22085.793},{"date":"2020-07-06","close":22864.75},{"date":"2020-07-07","close":22498.1797},{"date":"2020-07-08","close":22269.0742},{"date":"2020-07-09","close":22498.1797},{"date":"2020-07-10","close":22085.793},{"date":"2020-07-13","close":22360.7148},{"date":"2020-07-14","close":22085.793},{"date":"2020-07-15","close":22406.5391},{"date":"2020-07-16","close":23002.2129},{"date":"2020-07-17","close":23002.2129},{"date":"2020-07-20","close":22864.75},{"date":"2020-07-21","close":23002.2129},{"date":"2020-07-22","close":23002.2129},{"date":"2020-07-23","close":22818.9258},{"date":"2020-07-24","close":22131.6113},{"date":"2020-07-27","close":22269.0742},{"date":"2020-07-28","close":22589.8223},{"date":"2020-07-29","close":24101.9199},{"date":"2020-07-30","close":24193.5625},{"date":"2020-07-31","close":24239.3848},{"date":"2020-08-03","close":24010.2773},{"date":"2020-08-04","close":24010.2773},{"date":"2020-08-05","close":23872.8145},{"date":"2020-08-06","close":24193.5625},{"date":"2020-08-07","close":23781.1719},{"date":"2020-08-10","close":23643.709},{"date":"2020-08-11","close":23597.8848},{"date":"2020-08-12","close":22773.1055},{"date":"2020-08-13","close":22864.75},{"date":"2020-08-14","close":22131.6113},{"date":"2020-08-18","close":20894.4395},{"date":"2020-08-19","close":20665.332},{"date":"2020-08-20","close":19290.7012},{"date":"2020-08-21","close":19840.5547},{"date":"2020-08-24","close":20390.4082},{"date":"2020-08-25","close":20711.1523},{"date":"2020-08-26","close":20390.4082},{"date":"2020-08-27","close":19932.1973},{"date":"2020-08-28","close":20115.4805},{"date":"2020-08-31","close":20527.873},{"date":"2020-09-01","close":20573.6895},{"date":"2020-09-02","close":21123.5449},{"date":"2020-09-03","close":21444.293},{"date":"2020-09-04","close":21169.3652},{"date":"2020-09-07","close":21077.7246},{"date":"2020-09-08","close":21169.3652},{"date":"2020-09-09","close":21031.9023},{"date":"2020-09-10","close":21306.832},{"date":"2020-09-11","close":21215.1895},{"date":"2020-09-14","close":22039.9688},{"date":"2020-09-15","close":22039.9688},{"date":"2020-09-16","close":21490.1133},{"date":"2020-09-17","close":21031.9023},{"date":"2020-09-18","close":21215.1895},{"date":"2020-09-21","close":20756.9766},{"date":"2020-09-22","close":20161.3027},{"date":"2020-09-23","close":20298.7656},{"date":"2020-09-24","close":19611.4473},{"date":"2020-09-25","close":19565.6289},{"date":"2020-09-28","close":20115.4805},{"date":"2020-09-29","close":20207.123},{"date":"2020-10-05","close":20298.7656},{"date":"2020-10-06","close":20390.4082},{"date":"2020-10-07","close":20665.332},{"date":"2020-10-08","close":20573.6895},{"date":"2020-10-12","close":20619.5117},{"date":"2020-10-13","close":20527.873},{"date":"2020-10-14","close":20298.7656},{"date":"2020-10-15","close":20161.3027},{"date":"2020-10-16","close":19978.0195},{"date":"2020-10-19","close":19932.1973},{"date":"2020-10-20","close":20573.6895},{"date":"2020-10-21","close":20711.1523},{"date":"2020-10-22","close":20344.5898},{"date":"2020-10-23","close":20115.4805},{"date":"2020-10-26","close":19748.9121},{"date":"2020-10-27","close":19657.2695},{"date":"2020-10-28","close":19748.9121},{"date":"2020-10-29","close":19794.7324},{"date":"2020-10-30","close":19199.0586},{"date":"2020-11-02","close":19153.2383},{"date":"2020-11-03","close":19244.877},{"date":"2020-11-04","close":19657.2695},{"date":"2020-11-05","close":19703.0879},{"date":"2020-11-06","close":19473.9824},{"date":"2020-11-09","close":19840.5547},{"date":"2020-11-10","close":19978.0195},{"date":"2020-11-11","close":21031.9023},{"date":"2020-11-12","close":21169.3652},{"date":"2020-11-13","close":20940.2598},{"date":"2020-11-16","close":21673.3984},{"date":"2020-11-17","close":21352.6504},{"date":"2020-11-18","close":21261.0078},{"date":"2020-11-19","close":21627.5801},{"date":"2020-11-20","close":21581.7559},{"date":"2020-11-23","close":21994.1504},{"date":"2020-11-24","close":21948.3242},{"date":"2020-11-25","close":21398.4727},{"date":"2020-11-26","close":21444.293},{"date":"2020-11-27","close":21673.3984},{"date":"2020-11-30","close":21673.3984},{"date":"2020-12-01","close":21490.1133},{"date":"2020-12-02","close":21673.3984},{"date":"2020-12-03","close":21490.1133},{"date":"2020-12-04","close":21490.1133},{"date":"2020-12-07","close":21215.1895},{"date":"2020-12-08","close":21169.3652},{"date":"2020-12-09","close":21123.5449},{"date":"2020-12-10","close":22039.9688},{"date":"2020-12-11","close":22269.0742},{"date":"2020-12-14","close":22314.8965},{"date":"2020-12-15","close":22360.7148},{"date":"2020-12-16","close":22635.6426},{"date":"2020-12-17","close":22773.1055},{"date":"2020-12-18","close":22635.6426},{"date":"2020-12-21","close":22360.7148},{"date":"2020-12-22","close":21765.041},{"date":"2020-12-23","close":22223.2539},{"date":"2020-12-24","close":22223.2539},{"date":"2020-12-28","close":22360.7148},{"date":"2020-12-29","close":22609.373},{"date":"2020-12-30","close":22885.6602},{"date":"2021-01-04","close":23484.2793},{"date":"2021-01-05","close":23161.9434},{"date":"2021-01-06","close":23484.2793},{"date":"2021-01-07","close":24036.8516},{"date":"2021-01-08","close":23944.752},{"date":"2021-01-11","close":23023.8047},{"date":"2021-01-12","close":22931.7051},{"date":"2021-01-13","close":23023.8047},{"date":"2021-01-14","close":23576.373},{"date":"2021-01-15","close":23161.9434},{"date":"2021-01-18","close":22287.0391},{"date":"2021-01-19","close":23346.1348},{"date":"2021-01-20","close":23760.5625},{"date":"2021-01-21","close":23576.373},{"date":"2021-01-22","close":23392.1836},{"date":"2021-01-25","close":23760.5625},{"date":"2021-01-26","close":25049.8984},{"date":"2021-01-27","close":24221.0371},{"date":"2021-01-28","close":23207.9941},{"date":"2021-01-29","close":22425.1836},{"date":"2021-02-01","close":23207.9941},{"date":"2021-02-02","close":24174.9922},{"date":"2021-02-03","close":24497.3262},{"date":"2021-02-04","close":24221.0371},{"date":"2021-02-05","close":25141.9941},{"date":"2021-02-08","close":24957.8008},{"date":"2021-02-09","close":24819.6582},{"date":"2021-02-10","close":25510.373},{"date":"2021-02-15","close":26523.4199},{"date":"2021-02-16","close":28687.6582},{"date":"2021-02-17","close":28641.6074},{"date":"2021-02-18","close":27720.6582},{"date":"2021-02-19","close":28549.5137},{"date":"2021-02-22","close":27398.3242},{"date":"2021-02-23","close":27352.2754},{"date":"2021-02-24","close":26062.9453},{"date":"2021-02-25","close":26615.5176},{"date":"2021-02-26","close":25970.8477},{"date":"2021-03-02","close":25694.5605},{"date":"2021-03-03","close":27490.4199},{"date":"2021-03-04","close":27536.4668},{"date":"2021-03-05","close":27720.6582},{"date":"2021-03-08","close":27168.0859},{"date":"2021-03-09","close":26477.3711},{"date":"2021-03-10","close":25694.5605},{"date":"2021-03-11","close":26201.0859},{"date":"2021-03-12","close":26707.6094},{"date":"2021-03-15","close":26615.5176},{"date":"2021-03-16","close":27029.9453},{"date":"2021-03-17","close":26615.5176},{"date":"2021-03-18","close":26615.5176},{"date":"2021-03-19","close":26339.2285},{"date":"2021-03-22","close":27168.0859},{"date":"2021-03-23","close":26845.7539},{"date":"2021-03-24","close":27122.0391},{"date":"2021-03-25","close":27029.9453},{"date":"2021-03-26","close":26799.7051},{"date":"2021-03-29","close":26293.1816},{"date":"2021-03-30","close":26707.6094},{"date":"2021-03-31","close":26385.2773},{"date":"2021-04-01","close":26523.4199},{"date":"2021-04-02","close":26937.8477},{"date":"2021-04-05","close":27490.4199},{"date":"2021-04-06","close":27398.3242},{"date":"2021-04-07","close":27582.5137},{"date":"2021-04-08","close":27766.7031},{"date":"2021-04-09","close":27398.3242},{"date":"2021-04-12","close":27260.1816},{"date":"2021-04-13","close":27306.2305},{"date":"2021-04-14","close":27812.752},{"date":"2021-04-15","close":27766.7031},{"date":"2021-04-16","close":28365.3242},{"date":"2021-04-19","close":28503.4688},{"date":"2021-04-20","close":28042.9922},{"date":"2021-04-21","close":27582.5137},{"date":"2021-04-22","close":27674.6094},{"date":"2021-04-23","close":27628.5625},{"date":"2021-04-26","close":27582.5137},{"date":"2021-04-27","close":27812.752},{"date":"2021-04-28","close":26845.7539},{"date":"2021-04-29","close":26293.1816},{"date":"2021-04-30","close":26062.9453},{"date":"2021-05-03","close":25648.5156},{"date":"2021-05-04","close":25832.707},{"date":"2021-05-06","close":26201.0859},{"date":"2021-05-07","close":26477.3711},{"date":"2021-05-10","close":26983.8945},{"date":"2021-05-11","close":27075.9922},{"date":"2021-05-12","close":26661.5625},{"date":"2021-05-13","close":25740.6113},{"date":"2021-05-14","close":26339.2285},{"date":"2021-05-17","close":26339.2285},{"date":"2021-05-18","close":26339.2285},{"date":"2021-05-20","close":26062.9453},{"date":"2021-05-21","close":26016.8965},{"date":"2021-05-24","close":25786.6562},{"date":"2021-05-25","close":25878.752},{"date":"2021-05-26","close":26293.1816},{"date":"2021-05-27","close":26339.2285},{"date":"2021-05-28","close":26431.3262},{"date":"2021-05-31","close":26799.7051},{"date":"2021-06-01","close":26753.6562},{"date":"2021-06-02","close":26845.7539},{"date":"2021-06-03","close":27029.9453},{"date":"2021-06-04","close":26799.7051},{"date":"2021-06-07","close":26753.6562},{"date":"2021-06-08","close":27075.9922},{"date":"2021-06-09","close":26707.6094},{"date":"2021-06-10","close":26707.6094},{"date":"2021-06-11","close":27306.2305},{"date":"2021-06-14","close":27674.6094},{"date":"2021-06-15","close":27536.4668},{"date":"2021-06-16","close":27398.3242},{"date":"2021-06-17","close":27720.6582},{"date":"2021-06-18","close":28181.1348},{"date":"2021-06-21","close":30851.8965},{"date":"2021-06-22","close":31404.4668},{"date":"2021-06-23","close":31220.2754},{"date":"2021-06-24","close":29102.0859},{"date":"2021-06-25","close":28963.9434},{"date":"2021-06-28","close":28825.7988},{"date":"2021-06-29","close":28917.8945},{"date":"2021-06-30","close":29240.2285},{"date":"2021-07-01","close":28733.7051},{"date":"2021-07-02","close":27904.8477},{"date":"2021-07-05","close":27904.8477},{"date":"2021-07-06","close":27720.6582},{"date":"2021-07-07","close":27582.5137},{"date":"2021-07-08","close":27260.1816},{"date":"2021-07-09","close":26983.8945},{"date":"2021-07-12","close":27306.2305},{"date":"2021-07-13","close":27536.4668},{"date":"2021-07-14","close":27674.6094},{"date":"2021-07-15","close":28273.2305},{"date":"2021-07-16","close":28181.1348},{"date":"2021-07-19","close":27582.5137},{"date":"2021-07-20","close":27536.4668},{"date":"2021-07-21","close":27306.2305},{"date":"2021-07-22","close":28135.0859},{"date":"2021-07-23","close":28042.9922},{"date":"2021-07-26","close":27904.8477},{"date":"2021-07-27","close":28227.1816},{"date":"2021-07-28","close":27582.5137},{"date":"2021-07-29","close":27628.5625},{"date":"2021-07-30","close":27582.5137},{"date":"2021-08-02","close":28227.1816},{"date":"2021-08-03","close":27996.9434},{"date":"2021-08-04","close":28181.1348},{"date":"2021-08-05","close":28503.4688},{"date":"2021-08-06","close":28641.6074},{"date":"2021-08-09","close":28871.8457},{"date":"2021-08-10","close":28549.5137},{"date":"2021-08-11","close":27628.5625},{"date":"2021-08-12","close":27352.2754},{"date":"2021-08-13","close":26431.3262},{"date":"2021-08-17","close":25694.5605},{"date":"2021-08-18","close":26108.9922},{"date":"2021-08-19","close":24957.8008},{"date":"2021-08-20","close":24128.9453},{"date":"2021-08-23","close":24911.7539},{"date":"2021-08-24","close":26155.041},{"date":"2021-08-25","close":26016.8965},{"date":"2021-08-26","close":25924.8008},{"date":"2021-08-27","close":25694.5605},{"date":"2021-08-30","close":25832.707},{"date":"2021-08-31","close":26615.5176},{"date":"2021-09-01","close":26431.3262},{"date":"2021-09-02","close":26523.4199},{"date":"2021-09-03","close":26339.2285},{"date":"2021-09-06","close":26155.041},{"date":"2021-09-07","close":25832.707},{"date":"2021-09-08","close":25510.373},{"date":"2021-09-09","close":25326.1836},{"date":"2021-09-10","close":25694.5605},{"date":"2021-09-13","close":25188.0391},{"date":"2021-09-14","close":25694.5605},{"date":"2021-09-15","close":25694.5605},{"date":"2021-09-16","close":25832.707},{"date":"2021-09-17","close":25786.6562},{"date":"2021-09-23","close":25556.4199},{"date":"2021-09-24","close":25510.373},{"date":"2021-09-27","close":24819.6582},{"date":"2021-09-28","close":23990.8008},{"date":"2021-09-29","close":23161.9434},{"date":"2021-09-30","close":22977.7559},{"date":"2021-10-01","close":22471.2305},{"date":"2021-10-05","close":22010.7559},{"date":"2021-10-06","close":21273.9922},{"date":"2021-10-07","close":22056.8008},{"date":"2021-10-08","close":21642.373},{"date":"2021-10-12","close":21181.8984},{"date":"2021-10-13","close":21458.1836},{"date":"2021-10-14","close":21872.6094},{"date":"2021-10-15","close":22287.0391},{"date":"2021-10-18","close":22240.9941},{"date":"2021-10-19","close":22333.0898},{"date":"2021-10-20","close":22240.9941},{"date":"2021-10-21","close":21918.6602},{"date":"2021-10-22","close":21964.709},{"date":"2021-10-25","close":22102.8516},{"date":"2021-10-26","close":22333.0898},{"date":"2021-10-27","close":21964.709},{"date":"2021-10-28","close":22379.1348},{"date":"2021-10-29","close":21826.5625},{"date":"2021-11-01","close":21872.6094},{"date":"2021-11-02","close":22194.9473},{"date":"2021-11-03","close":22148.8984},{"date":"2021-11-04","close":21964.709},{"date":"2021-11-05","close":21688.4219},{"date":"2021-11-08","close":21550.2793},{"date":"2021-11-09","close":21412.1367},{"date":"2021-11-10","close":20813.5137},{"date":"2021-11-11","close":20813.5137},{"date":"2021-11-12","close":20905.6133},{"date":"2021-11-15","close":21504.2324},{"date":"2021-11-16","close":21412.1367},{"date":"2021-11-17","close":21688.4219},{"date":"2021-11-18","close":21412.1367},{"date":"2021-11-19","close":22379.1348},{"date":"2021-11-22","close":22839.6094},{"date":"2021-11-23","close":22287.0391},{"date":"2021-11-24","close":22333.0898},{"date":"2021-11-25","close":22010.7559},{"date":"2021-11-26","close":21273.9922},{"date":"2021-11-29","close":20721.4219},{"date":"2021-11-30","close":19616.2793},{"date":"2021-12-01","close":20076.7559},{"date":"2021-12-02","close":21227.9453},{"date":"2021-12-03","close":21366.0879},{"date":"2021-12-06","close":21872.6094},{"date":"2021-12-07","close":22102.8516},{"date":"2021-12-08","close":21734.4707},{"date":"2021-12-09","close":21596.3242},{"date":"2021-12-10","close":21504.2324},{"date":"2021-12-13","close":21780.5156},{"date":"2021-12-14","close":22148.8984},{"date":"2021-12-15","close":22333.0898},{"date":"2021-12-16","close":22287.0391},{"date":"2021-12-17","close":22333.0898},{"date":"2021-12-20","close":21826.5625},{"date":"2021-12-21","close":22425.1836},{"date":"2021-12-22","close":22425.1836},{"date":"2021-12-23","close":23300.0879},{"date":"2021-12-24","close":23254.041},{"date":"2021-12-27","close":23346.1348},{"date":"2021-12-28","close":23530.3242},{"date":"2021-12-29","close":23335.0918},{"date":"2021-12-30","close":23428.0625},{"date":"2022-01-03","close":25150.0},{"date":"2022-01-04","close":23613.998},{"date":"2022-01-05","close":22870.25},{"date":"2022-01-06","close":22591.3438},{"date":"2022-01-07","close":22916.7324},{"date":"2022-01-10","close":22544.8613},{"date":"2022-01-11","close":22451.8926},{"date":"2022-01-12","close":22777.2812},{"date":"2022-01-13","close":22637.8281},{"date":"2022-01-14","close":22591.3438},{"date":"2022-01-17","close":22498.373},{"date":"2022-01-18","close":22684.3125},{"date":"2022-01-19","close":22126.502},{"date":"2022-01-20","close":22451.8926},{"date":"2022-01-21","close":21801.1094},{"date":"2022-01-24","close":21382.7539},{"date":"2022-01-25","close":20731.9727},{"date":"2022-01-26","close":20731.9727},{"date":"2022-01-27","close":19616.3516},{"date":"2022-01-28","close":20824.9414},{"date":"2022-02-03","close":21057.3633},{"date":"2022-02-04","close":21429.2363},{"date":"2022-02-07","close":21057.3633},{"date":"2022-02-08","close":21057.3633},{"date":"2022-02-09","close":21057.3633},{"date":"2022-02-10","close":20731.9727},{"date":"2022-02-11","close":20546.0352},{"date":"2022-02-14","close":20034.7109},{"date":"2022-02-15","close":19988.2246},{"date":"2022-02-16","close":20499.5527},{"date":"2022-02-17","close":20313.6152},{"date":"2022-02-18","close":20360.1016},{"date":"2022-02-21","close":20406.584},{"date":"2022-02-22","close":20406.584},{"date":"2022-02-23","close":20964.3926},{"date":"2022-02-24","close":20267.1328},{"date":"2022-02-25","close":20639.0059},{"date":"2022-02-28","close":20639.0059},{"date":"2022-03-02","close":21010.877},{"date":"2022-03-03","close":22730.7949},{"date":"2022-03-04","close":22730.7949},{"date":"2022-03-07","close":22080.0156},{"date":"2022-03-08","close":21940.5664},{"date":"2022-03-10","close":21940.5664},{"date":"2022-03-11","close":22219.4688},{"date":"2022-03-14","close":21382.7539},{"date":"2022-03-15","close":21382.7539},{"date":"2022-03-16","close":21382.7539},{"date":"2022-03-17","close":21382.7539},{"date":"2022-03-18","close":22451.8926},{"date":"2022-03-21","close":22451.8926},{"date":"2022-03-22","close":22405.4082},{"date":"2022-03-23","close":22637.8281},{"date":"2022-03-24","close":22498.373},{"date":"2022-03-25","close":22591.3438},{"date":"2022-03-28","close":22080.0156},{"date":"2022-03-29","close":22358.9238},{"date":"2022-03-30","close":22172.9883},{"date":"2022-03-31","close":22080.0156},{"date":"2022-04-01","close":21894.0801},{"date":"2022-04-04","close":21801.1094},{"date":"2022-04-05","close":21940.5664},{"date":"2022-04-06","close":21382.7539},{"date":"2022-04-07","close":21289.7871},{"date":"2022-04-08","close":21196.8164},{"date":"2022-04-11","close":20964.3926},{"date":"2022-04-12","close":20778.457},{"date":"2022-04-13","close":21289.7871},{"date":"2022-04-14","close":21382.7539},{"date":"2022-04-15","close":21196.8164},{"date":"2022-04-18","close":21522.207},{"date":"2022-04-19","close":21661.6582},{"date":"2022-04-20","close":21708.1445},{"date":"2022-04-21","close":22080.0156},{"date":"2022-04-22","close":22451.8926},{"date":"2022-04-25","close":21801.1094},{"date":"2022-04-26","close":22080.0156},{"date":"2022-04-27","close":21661.6582},{"date":"2022-04-28","close":22080.0156},{"date":"2022-04-29","close":22591.3438},{"date":"2022-05-02","close":22405.4082},{"date":"2022-05-03","close":22265.9531},{"date":"2022-05-04","close":22080.0156},{"date":"2022-05-06","close":21522.207},{"date":"2022-05-09","close":22650.0},{"date":"2022-05-10","close":20639.0059},{"date":"2022-05-11","close":21103.8496},{"date":"2022-05-12","close":20453.0703},{"date":"2022-05-13","close":20778.457},{"date":"2022-05-16","close":20499.5527},{"date":"2022-05-17","close":20499.5527},{"date":"2022-05-18","close":20406.584},{"date":"2022-05-19","close":19895.2559},{"date":"2022-05-20","close":20313.6152},{"date":"2022-05-23","close":20267.1328},{"date":"2022-05-24","close":19755.8027},{"date":"2022-05-25","close":20639.0059},{"date":"2022-05-26","close":20453.0703},{"date":"2022-05-27","close":20174.1621},{"date":"2022-05-30","close":20546.0352},{"date":"2022-05-31","close":20592.5215},{"date":"2022-06-02","close":20499.5527},{"date":"2022-06-03","close":20499.5527},{"date":"2022-06-07","close":20174.1621},{"date":"2022-06-08","close":20081.1953},{"date":"2022-06-09","close":20174.1621},{"date":"2022-06-10","close":19895.2559},{"date":"2022-06-13","close":18872.6035},{"date":"2022-06-14","close":18500.7305},{"date":"2022-06-15","close":17896.4336},{"date":"2022-06-16","close":17942.9199},{"date":"2022-06-17","close":17849.9512},{"date":"2022-06-20","close":16780.8125},{"date":"2022-06-21","close":16734.3262},{"date":"2022-06-22","close":15432.7705},{"date":"2022-06-23","close":15014.4121},{"date":"2022-06-24","close":15944.0938},{"date":"2022-06-27","close":16408.9395},{"date":"2022-06-28","close":16408.9395},{"date":"2022-06-29","close":15944.0938},{"date":"2022-06-30","close":15432.7705},{"date":"2022-07-01","close":15107.3789},{"date":"2022-07-04","close":15014.4121},{"date":"2022-07-05","close":15572.2227},{"date":"2022-07-06","close":15479.2539},{"date":"2022-07-07","close":15897.6133},{"date":"2022-07-08","close":15711.6738},{"date":"2022-07-11","close":15665.1904},{"date":"2022-07-12","close":15107.3789},{"date":"2022-07-13","close":15525.7373},{"date":"2022-07-14","close":15479.2539},{"date":"2022-07-15","close":15618.7061},{"date":"2022-07-18","close":16037.0654},{"date":"2022-07-19","close":15990.582},{"date":"2022-07-20","close":16037.0654},{"date":"2022-07-21","close":16269.4863},{"date":"2022-07-22","close":16408.9395},{"date":"2022-07-25","close":16408.9395},{"date":"2022-07-26","close":16408.9395},{"date":"2022-07-27","close":16641.3594},{"date":"2022-07-28","close":16548.3887},{"date":"2022-07-29","close":16827.2969},{"date":"2022-08-01","close":16734.3262},{"date":"2022-08-02","close":16269.4863},{"date":"2022-08-03","close":16362.4561},{"date":"2022-08-04","close":16687.8457},{"date":"2022-08-05","close":16641.3594},{"date":"2022-08-08","close":16548.3887},{"date":"2022-08-09","close":16548.3887},{"date":"2022-08-10","close":16873.7812},{"date":"2022-08-11","close":17245.6562},{"date":"2022-08-12","close":17152.6875},{"date":"2022-08-16","close":17199.1738},{"date":"2022-08-17","close":17385.1074},{"date":"2022-08-18","close":17431.5938},{"date":"2022-08-19","close":17385.1074},{"date":"2022-08-22","close":16734.3262},{"date":"2022-08-23","close":16408.9395},{"date":"2022-08-24","close":16641.3594},{"date":"2022-08-25","close":17292.1406},{"date":"2022-08-26","close":17803.4629},{"date":"2022-08-29","close":17013.2363},{"date":"2022-08-30","close":17292.1406},{"date":"2022-08-31","close":18128.8555},{"date":"2022-09-01","close":17617.5293},{"date":"2022-09-02","close":17617.5293},{"date":"2022-09-05","close":17617.5293},{"date":"2022-09-06","close":17664.0137},{"date":"2022-09-07","close":17059.7188},{"date":"2022-09-08","close":17524.5605},{"date":"2022-09-13","close":17896.4336},{"date":"2022-09-14","close":17617.5293},{"date":"2022-09-15","close":17617.5293},{"date":"2022-09-16","close":17524.5605},{"date":"2022-09-19","close":17524.5605},{"date":"2022-09-20","close":17710.5},{"date":"2022-09-21","close":17385.1074},{"date":"2022-09-22","close":16734.3262},{"date":"2022-09-23","close":16269.4863},{"date":"2022-09-26","close":15618.7061},{"date":"2022-09-27","close":15851.1279},{"date":"2022-09-28","close":15060.8955},{"date":"2022-09-29","close":15293.3174},{"date":"2022-09-30","close":14781.9902},{"date":"2022-10-04","close":15851.1279},{"date":"2022-10-05","close":15479.2539},{"date":"2022-10-06","close":16037.0654},{"date":"2022-10-07","close":15944.0938},{"date":"2022-10-11","close":14967.9268},{"date":"2022-10-12","close":15339.8018},{"date":"2022-10-13","close":14967.9268},{"date":"2022-10-14","close":16083.5498},{"date":"2022-10-17","close":15804.6436},{"date":"2022-10-18","close":16130.0361},{"date":"2022-10-19","close":15618.7061},{"date":"2022-10-20","close":15339.8018},{"date":"2022-10-21","close":15339.8018},{"date":"2022-10-24","close":15618.7061},{"date":"2022-10-25","close":16687.8457},{"date":"2022-10-26","close":16083.5498},{"date":"2022-10-27","close":16176.5176},{"date":"2022-10-28","close":15711.6738},{"date":"2022-10-31","close":16037.0654},{"date":"2022-11-01","close":16130.0361},{"date":"2022-11-02","close":15851.1279},{"date":"2022-11-03","close":15851.1279},{"date":"2022-11-04","close":16408.9395},{"date":"2022-11-07","close":16455.4238},{"date":"2022-11-08","close":16827.2969},{"date":"2022-11-09","close":16873.7812},{"date":"2022-11-10","close":16687.8457},{"date":"2022-11-11","close":17524.5605},{"date":"2022-11-14","close":17152.6875},{"date":"2022-11-15","close":17617.5293},{"date":"2022-11-16","close":17571.043},{"date":"2022-11-17","close":17431.5938},{"date":"2022-11-18","close":17245.6562},{"date":"2022-11-21","close":16827.2969},{"date":"2022-11-22","close":16780.8125},{"date":"2022-11-23","close":17571.043},{"date":"2022-11-24","close":17710.5},{"date":"2022-11-25","close":17710.5},{"date":"2022-11-28","close":17199.1738},{"date":"2022-11-29","close":17756.9805},{"date":"2022-11-30","close":17710.5},{"date":"2022-12-01","close":17989.4023},{"date":"2022-12-02","close":17431.5938},{"date":"2022-12-05","close":17710.5},{"date":"2022-12-06","close":17756.9805},{"date":"2022-12-07","close":17385.1074},{"date":"2022-12-08","close":18035.8867},{"date":"2022-12-09","close":17942.9199},{"date":"2022-12-12","close":17571.043},{"date":"2022-12-13","close":17524.5605},{"date":"2022-12-14","close":17710.5},{"date":"2022-12-15","close":17571.043},{"date":"2022-12-16","close":17292.1406},{"date":"2022-12-19","close":17385.1074},{"date":"2022-12-20","close":16966.7461},{"date":"2022-12-21","close":17152.6875},{"date":"2022-12-22","close":17664.0137},{"date":"2022-12-23","close":17478.0781},{"date":"2022-12-26","close":17385.1074},{"date":"2022-12-27","close":17431.5938},{"date":"2022-12-28","close":17497.6211},{"date":"2022-12-29","close":17308.9688},{"date":"2023-01-02","close":16790.1699},{"date":"2023-01-03","close":16695.8438},{"date":"2023-01-04","close":17733.4375},{"date":"2023-01-05","close":17686.2754},{"date":"2023-01-06","close":17639.1113},{"date":"2023-01-09","close":17922.0898},{"date":"2023-01-10","close":17922.0898},{"date":"2023-01-11","close":18063.582},{"date":"2023-01-12","close":17922.0898},{"date":"2023-01-13","close":17922.0898},{"date":"2023-01-16","close":17733.4375},{"date":"2023-01-17","close":17686.2754},{"date":"2023-01-18","close":17544.7852},{"date":"2023-01-19","close":17827.7656},{"date":"2023-01-20","close":17686.2754},{"date":"2023-01-25","close":17884.3613},{"date":"2023-01-26","close":17780.6016},{"date":"2023-01-27","close":18054.1504},{"date":"2023-01-30","close":17922.0898},{"date":"2023-01-31","close":17978.6875},{"date":"2023-02-01","close":18091.8789},{"date":"2023-02-02","close":18676.7051},{"date":"2023-02-03","close":18497.4863},{"date":"2023-02-06","close":18440.8906},{"date":"2023-02-07","close":18912.5234},{"date":"2023-02-08","close":18865.3594},{"date":"2023-02-09","close":18865.3594},{"date":"2023-02-10","close":18959.6875},{"date":"2023-02-13","close":19195.5039},{"date":"2023-02-14","close":19525.6484},{"date":"2023-02-15","close":18959.6875},{"date":"2023-02-16","close":19289.8301},{"date":"2023-02-17","close":19006.8477},{"date":"2023-02-20","close":19054.0137},{"date":"2023-02-21","close":19101.1758},{"date":"2023-02-22","close":19006.8477},{"date":"2023-02-23","close":19384.1582},{"date":"2023-02-24","close":19054.0137},{"date":"2023-02-27","close":18733.3027},{"date":"2023-02-28","close":19054.0137},{"date":"2023-03-02","close":19101.1758},{"date":"2023-03-03","close":19336.9941},{"date":"2023-03-06","close":19384.1582},{"date":"2023-03-07","close":19619.9766},{"date":"2023-03-08","close":19336.9941},{"date":"2023-03-09","close":19714.3008},{"date":"2023-03-10","close":18657.8418},{"date":"2023-03-13","close":18780.4668},{"date":"2023-03-14","close":17922.0898},{"date":"2023-03-15","close":18091.8789},{"date":"2023-03-16","close":18497.4863},{"date":"2023-03-17","close":18959.6875},{"date":"2023-03-20","close":19148.3398},{"date":"2023-03-21","close":18846.4941},{"date":"2023-03-22","close":19431.3203},{"date":"2023-03-23","close":19431.3203},{"date":"2023-03-24","close":20233.0977},{"date":"2023-03-27","close":20610.4043},{"date":"2023-03-28","close":21223.5293},{"date":"2023-03-29","close":21459.3477},{"date":"2023-03-30","close":21365.0195},{"date":"2023-03-31","close":21034.877},{"date":"2023-04-03","close":21176.3672},{"date":"2023-04-04","close":20657.5703},{"date":"2023-04-05","close":20799.0586},{"date":"2023-04-06","close":20138.7715},{"date":"2023-04-07","close":20516.0781},{"date":"2023-04-10","close":20516.0781},{"date":"2023-04-11","close":20704.7344},{"date":"2023-04-12","close":20751.8945},{"date":"2023-04-13","close":20893.3867},{"date":"2023-04-14","close":20516.0781},{"date":"2023-04-17","close":20233.0977},{"date":"2023-04-18","close":20091.6055},{"date":"2023-04-19","close":20233.0977},{"date":"2023-04-20","close":19855.791},{"date":"2023-04-21","close":19902.9531},{"date":"2023-04-24","close":19619.9766},{"date":"2023-04-25","close":19289.8301},{"date":"2023-04-26","close":19336.9941},{"date":"2023-04-27","close":19336.9941},{"date":"2023-04-28","close":19148.3398},{"date":"2023-05-02","close":19148.3398},{"date":"2023-05-03","close":18865.3594},{"date":"2023-05-04","close":18846.4941},{"date":"2023-05-08","close":19242.666},{"date":"2023-05-09","close":18771.0332},{"date":"2023-05-10","close":18327.6973},{"date":"2023-05-11","close":18299.4004},{"date":"2023-05-12","close":18242.8027},{"date":"2023-05-15","close":18044.7148},{"date":"2023-05-16","close":18601.2461},{"date":"2023-05-17","close":19195.5039},{"date":"2023-05-18","close":19054.0137},{"date":"2023-05-19","close":19572.8105},{"date":"2023-05-22","close":19855.791},{"date":"2023-05-23","close":19902.9531},{"date":"2023-05-24","close":19997.2812},{"date":"2023-05-25","close":19950.1191},{"date":"2023-05-26","close":19808.6289},{"date":"2023-05-30","close":20138.7715},{"date":"2023-05-31","close":20138.7715},{"date":"2023-06-01","close":20327.4238},{"date":"2023-06-02","close":20374.5898},{"date":"2023-06-05","close":20044.4453},{"date":"2023-06-07","close":20138.7715},{"date":"2023-06-08","close":20185.9336},{"date":"2023-06-09","close":20327.4238},{"date":"2023-06-12","close":20138.7715},{"date":"2023-06-13","close":20516.0781},{"date":"2023-06-14","close":20280.2617},{"date":"2023-06-15","close":20563.2422},{"date":"2023-06-16","close":20516.0781},{"date":"2023-06-19","close":20280.2617},{"date":"2023-06-20","close":20233.0977},{"date":"2023-06-21","close":20185.9336},{"date":"2023-06-22","close":19619.9766},{"date":"2023-06-23","close":19855.791},{"date":"2023-06-26","close":19950.1191},{"date":"2023-06-27","close":19997.2812},{"date":"2023-06-28","close":20280.2617},{"date":"2023-06-29","close":20185.9336},{"date":"2023-06-30","close":19997.2812},{"date":"2023-07-03","close":20138.7715},{"date":"2023-07-04","close":20091.6055},{"date":"2023-07-05","close":19808.6289},{"date":"2023-07-06","close":19195.5039},{"date":"2023-07-07","close":18771.0332},{"date":"2023-07-10","close":18450.3223},{"date":"2023-07-11","close":18620.1113},{"date":"2023-07-12","close":19195.5039},{"date":"2023-07-13","close":19289.8301},{"date":"2023-07-14","close":19997.2812},{"date":"2023-07-17","close":20044.4453},{"date":"2023-07-18","close":20138.7715},{"date":"2023-07-19","close":19761.4648},{"date":"2023-07-20","close":19950.1191},{"date":"2023-07-21","close":19289.8301},{"date":"2023-07-24","close":19006.8477},{"date":"2023-07-25","close":18723.8711},{"date":"2023-07-26","close":17940.959},{"date":"2023-07-27","close":18431.459},{"date":"2023-07-28","close":18865.3594},{"date":"2023-07-31","close":19006.8477},{"date":"2023-08-01","close":19054.0137},{"date":"2023-08-02","close":18554.082},{"date":"2023-08-03","close":18374.8613},{"date":"2023-08-04","close":18223.9355},{"date":"2023-08-07","close":18223.9355},{"date":"2023-08-08","close":18110.7441},{"date":"2023-08-09","close":18176.7734},{"date":"2023-08-10","close":18186.207},{"date":"2023-08-11","close":18101.3125},{"date":"2023-08-14","close":17912.6582},{"date":"2023-08-16","close":17224.0723},{"date":"2023-08-17","close":16997.6875},{"date":"2023-08-18","close":17280.6719},{"date":"2023-08-21","close":17639.1113},{"date":"2023-08-22","close":17176.9102},{"date":"2023-08-23","close":16941.0938},{"date":"2023-08-24","close":16959.957},{"date":"2023-08-25","close":16695.8438},{"date":"2023-08-28","close":17186.3418},{"date":"2023-08-29","close":17271.2383},{"date":"2023-08-30","close":17280.6719},{"date":"2023-08-31","close":17233.5078},{"date":"2023-09-01","close":18233.3691},{"date":"2023-09-04","close":18327.6973},{"date":"2023-09-05","close":18044.7148},{"date":"2023-09-06","close":17724.0059},{"date":"2023-09-07","close":17950.3906},{"date":"2023-09-08","close":17686.2754},{"date":"2023-09-11","close":17412.7266},{"date":"2023-09-12","close":17290.1035},{"date":"2023-09-13","close":17007.1211},{"date":"2023-09-14","close":17214.6406},{"date":"2023-09-15","close":17195.7754},{"date":"2023-09-18","close":16978.8242},{"date":"2023-09-19","close":16931.6602},{"date":"2023-09-20","close":16875.0645},{"date":"2023-09-21","close":16752.4414},{"date":"2023-09-22","close":16639.248},{"date":"2023-09-25","close":16129.8828},{"date":"2023-09-26","close":16082.7188},{"date":"2023-09-27","close":16167.6133},{"date":"2023-10-04","close":15743.1426},{"date":"2023-10-05","close":15535.624},{"date":"2023-10-06","close":15705.4121},{"date":"2023-10-10","close":15375.2676},{"date":"2023-10-11","close":15611.0859},{"date":"2023-10-12","close":15837.4688},{"date":"2023-10-13","close":16601.5176},{"date":"2023-10-16","close":16252.5098},{"date":"2023-10-17","close":16582.6504},{"date":"2023-10-18","close":16780.7363},{"date":"2023-10-19","close":16186.4795},{"date":"2023-10-20","close":15724.2773},{"date":"2023-10-23","close":15563.9219},{"date":"2023-10-24","close":16016.6914},{"date":"2023-10-25","close":16035.5557},{"date":"2023-10-26","close":15667.6816},{"date":"2023-10-27","close":15695.9795},{"date":"2023-10-30","close":15771.4404},{"date":"2023-10-31","close":15356.4023},{"date":"2023-11-01","close":15450.7295},{"date":"2023-11-02","close":15903.498},{"date":"2023-11-03","close":16092.1514},{"date":"2023-11-06","close":16309.1025},{"date":"2023-11-07","close":16327.9688},{"date":"2023-11-08","close":16271.374},{"date":"2023-11-09","close":16384.5664},{"date":"2023-11-10","close":16375.1338},{"date":"2023-11-13","close":16111.0166},{"date":"2023-11-14","close":16403.4297},{"date":"2023-11-15","close":16724.1406},{"date":"2023-11-16","close":17337.2656},{"date":"2023-11-17","close":17988.1191},{"date":"2023-11-20","close":18676.7051},{"date":"2023-11-21","close":18582.3789},{"date":"2023-11-22","close":19148.3398},{"date":"2023-11-23","close":19242.666},{"date":"2023-11-24","close":18959.6875},{"date":"2023-11-27","close":19242.666},{"date":"2023-11-28","close":19336.9941},{"date":"2023-11-29","close":19667.1367},{"date":"2023-11-30","close":19950.1191},{"date":"2023-12-01","close":19950.1191},{"date":"2023-12-04","close":19855.791},{"date":"2023-12-05","close":19431.3203},{"date":"2023-12-06","close":19619.9766},{"date":"2023-12-07","close":19619.9766},{"date":"2023-12-08","close":19997.2812},{"date":"2023-12-11","close":20044.4453},{"date":"2023-12-12","close":20610.4043},{"date":"2023-12-13","close":20657.5703},{"date":"2023-12-14","close":20185.9336},{"date":"2023-12-15","close":21317.8555},{"date":"2023-12-18","close":21270.6914},{"date":"2023-12-19","close":21648.0},{"date":"2023-12-20","close":21648.0},{"date":"2023-12-21","close":21365.0195},{"date":"2023-12-22","close":21223.5293},{"date":"2023-12-26","close":21034.877},{"date":"2023-12-27","close":21483.6465},{"date":"2023-12-28","close":21292.6777},{"date":"2024-01-02","close":22247.5078},{"date":"2024-01-03","close":22486.2168},{"date":"2024-01-04","close":22152.0254},{"date":"2024-01-05","close":21913.3164},{"date":"2024-01-08","close":21865.5762},{"date":"2024-01-09","close":21817.8359},{"date":"2024-01-10","close":21722.3516},{"date":"2024-01-11","close":21292.6777},{"date":"2024-01-12","close":21340.4219},{"date":"2024-01-15","close":21149.4531},{"date":"2024-01-16","close":21197.1973},{"date":"2024-01-17","close":20910.748},{"date":"2024-01-18","close":20863.0078},{"date":"2024-01-19","close":21388.1621},{"date":"2024-01-22","close":21626.8672},{"date":"2024-01-23","close":21340.4219},{"date":"2024-01-24","close":21531.3867},{"date":"2024-01-25","close":20815.2637},{"date":"2024-01-26","close":20528.8184},{"date":"2024-01-29","close":20385.5938},{"date":"2024-01-30","close":19955.9199},{"date":"2024-01-31","close":20385.5938},{"date":"2024-02-01","close":20290.1094},{"date":"2024-02-02","close":20337.8496},{"date":"2024-02-05","close":19955.9199},{"date":"2024-02-06","close":19573.9902},{"date":"2024-02-07","close":19669.4707},{"date":"2024-02-08","close":19860.4355},{"date":"2024-02-13","close":20290.1094},{"date":"2024-02-14","close":20481.0742},{"date":"2024-02-15","close":20433.334},{"date":"2024-02-16","close":20337.8496},{"date":"2024-02-19","close":20290.1094},{"date":"2024-02-20","close":20051.4043},{"date":"2024-02-21","close":19908.1797},{"date":"2024-02-22","close":21006.2324},{"date":"2024-02-23","close":20719.7832},{"date":"2024-02-26","close":20528.8184},{"date":"2024-02-27","close":19669.4707},{"date":"2024-02-28","close":20003.6602},{"date":"2024-02-29","close":19908.1797},{"date":"2024-03-04","close":20242.3691},{"date":"2024-03-05","close":19764.9551},{"date":"2024-03-06","close":20385.5938},{"date":"2024-03-07","close":20767.5234},{"date":"2024-03-08","close":20863.0078},{"date":"2024-03-11","close":20481.0742},{"date":"2024-03-12","close":20672.0391},{"date":"2024-03-13","close":20624.2988},{"date":"2024-03-14","close":20337.8496},{"date":"2024-03-15","close":19860.4355},{"date":"2024-03-18","close":19860.4355},{"date":"2024-03-19","close":19383.0215},{"date":"2024-03-20","close":20051.4043},{"date":"2024-03-21","close":20003.6602},{"date":"2024-03-22","close":20003.6602},{"date":"2024-03-25","close":19717.2109},{"date":"2024-03-26","close":20003.6602},{"date":"2024-03-27","close":20719.7832},{"date":"2024-03-28","close":20672.0391},{"date":"2024-03-29","close":21292.6777},{"date":"2024-04-01","close":20863.0078},{"date":"2024-04-02","close":20958.4883},{"date":"2024-04-03","close":20672.0391},{"date":"2024-04-04","close":21244.9375},{"date":"2024-04-05","close":22820.4062},{"date":"2024-04-08","close":22486.2168},{"date":"2024-04-09","close":22295.252},{"date":"2024-04-11","close":22342.9922},{"date":"2024-04-12","close":26591.9805},{"date":"2024-04-15","close":26926.1699},{"date":"2024-04-16","close":26210.0469},{"date":"2024-04-17","close":28788.084},{"date":"2024-04-18","close":31318.3809},{"date":"2024-04-19","close":31366.1211},{"date":"2024-04-22","close":31222.8984},{"date":"2024-04-23","close":30697.7422},{"date":"2024-04-24","close":31413.8633},{"date":"2024-04-25","close":31986.7598},{"date":"2024-04-26","close":32702.8828},{"date":"2024-04-29","close":33419.0039},{"date":"2024-04-30","close":33419.0039},{"date":"2024-05-02","close":33657.7109},{"date":"2024-05-03","close":32989.332},{"date":"2024-05-07","close":32273.209},{"date":"2024-05-08","close":33323.5195},{"date":"2024-05-09","close":31079.6738},{"date":"2024-05-10","close":25780.375},{"date":"2024-05-13","close":24873.2871},{"date":"2024-05-14","close":25064.252},{"date":"2024-05-16","close":25732.6328},{"date":"2024-05-17","close":25064.252},{"date":"2024-05-20","close":26019.082},{"date":"2024-05-21","close":26401.0137},{"date":"2024-05-22","close":25159.7363},{"date":"2024-05-23","close":27451.3242},{"date":"2024-05-24","close":26544.2363},{"date":"2024-05-27","close":26401.0137},{"date":"2024-05-28","close":27069.3945},{"date":"2024-05-29","close":26353.2715},{"date":"2024-05-30","close":26448.7559},{"date":"2024-05-31","close":25684.8926},{"date":"2024-06-03","close":25446.1836},{"date":"2024-06-04","close":24204.9082},{"date":"2024-06-05","close":24252.6484},{"date":"2024-06-07","close":24825.5449},{"date":"2024-06-10","close":26114.5664},{"date":"2024-06-11","close":26735.2031},{"date":"2024-06-12","close":27308.0996},{"date":"2024-06-13","close":27069.3945},{"date":"2024-06-14","close":27690.0312},{"date":"2024-06-17","close":26782.9453},{"date":"2024-06-18","close":27069.3945},{"date":"2024-06-19","close":26591.9805},{"date":"2024-06-20","close":26591.9805},{"date":"2024-06-21","close":25398.4414},{"date":"2024-06-24","close":24586.8379},{"date":"2024-06-25","close":24443.6133},{"date":"2024-06-26","close":25637.1523},{"date":"2024-06-27","close":25396.6523},{"date":"2024-06-28","close":24771.3555},{"date":"2024-07-01","close":25011.8535},{"date":"2024-07-02","close":24338.457},{"date":"2024-07-03","close":24049.8613},{"date":"2024-07-04","close":24578.957},{"date":"2024-07-05","close":24097.959},{"date":"2024-07-08","close":24723.2559},{"date":"2024-07-09","close":26070.0469},{"date":"2024-07-10","close":25685.25},{"date":"2024-07-11","close":25396.6523},{"date":"2024-07-12","close":24242.2598},{"date":"2024-07-15","close":24386.5586},{"date":"2024-07-16","close":23376.4629},{"date":"2024-07-17","close":22654.9688},{"date":"2024-07-18","close":22125.8711},{"date":"2024-07-19","close":21741.0723},{"date":"2024-07-22","close":21067.6777},{"date":"2024-07-23","close":20923.377},{"date":"2024-07-24","close":20779.0781},{"date":"2024-07-25","close":20298.0801},{"date":"2024-07-26","close":20057.584},{"date":"2024-07-29","close":20201.8828},{"date":"2024-07-30","close":19720.8848},{"date":"2024-07-31","close":19961.3828},{"date":"2024-08-01","close":20057.584},{"date":"2024-08-02","close":18633.8301},{"date":"2024-08-05","close":16065.3066},{"date":"2024-08-06","close":16757.9434},{"date":"2024-08-07","close":17219.6992},{"date":"2024-08-08","close":17787.2773},{"date":"2024-08-09","close":17893.0957},{"date":"2024-08-12","close":18258.6543},{"date":"2024-08-13","close":18374.0918},{"date":"2024-08-14","close":18422.1934},{"date":"2024-08-16","close":19124.4473},{"date":"2024-08-19","close":18537.6328},{"date":"2024-08-20","close":18855.0898},{"date":"2024-08-21","close":18893.5703},{"date":"2024-08-22","close":18614.5918},{"date":"2024-08-23","close":18556.873},{"date":"2024-08-26","close":18200.9336},{"date":"2024-08-27","close":18200.9336},{"date":"2024-08-28","close":18162.4531},{"date":"2024-08-29","close":17700.6973},{"date":"2024-08-30","close":18364.4727},{"date":"2024-09-02","close":17912.3359},{"date":"2024-09-03","close":17604.4961},{"date":"2024-09-04","close":16680.9824},{"date":"2024-09-05","close":16575.1621},{"date":"2024-09-06","close":15844.0469},{"date":"2024-09-09","close":16488.584},{"date":"2024-09-10","close":16142.2666},{"date":"2024-09-11","close":16017.2061},{"date":"2024-09-12","close":17354.3789},{"date":"2024-09-13","close":17412.0977},{"date":"2024-09-19","close":17094.6406},{"date":"2024-09-20","close":16815.6621},{"date":"2024-09-23","close":17315.9004},{"date":"2024-09-24","close":17421.7188},{"date":"2024-09-25","close":18181.6934},{"date":"2024-09-26","close":19768.9844},{"date":"2024-09-27","close":19018.6289},{"date":"2024-09-30","close":18787.75},{"date":"2024-10-02","close":18460.6719},{"date":"2024-10-04","close":18874.3301},{"date":"2024-10-07","close":18758.8906},{"date":"2024-10-08","close":18835.8496},{"date":"2024-10-10","close":18027.7734},{"date":"2024-10-11","close":18229.793},{"date":"2024-10-14","close":18402.9531},{"date":"2024-10-15","close":18104.7344},{"date":"2024-10-16","close":17864.2363},{"date":"2024-10-17","close":17700.6973},{"date":"2024-10-18","close":16902.2422},{"date":"2024-10-21","close":17296.6582},{"date":"2024-10-22","close":16911.8613},{"date":"2024-10-23","close":17210.0781},{"date":"2024-10-24","close":16652.123},{"date":"2024-10-25","close":16555.9238},{"date":"2024-10-28","close":16892.6211},{"date":"2024-10-29","close":16815.6621},{"date":"2024-10-30","close":17065.7793},{"date":"2024-10-31","close":17181.2207},{"date":"2024-11-01","close":17036.9219},{"date":"2024-11-04","close":17344.7578},{"date":"2024-11-05","close":17873.8574},{"date":"2024-11-06","close":17258.1777},{"date":"2024-11-07","close":17527.5391},{"date":"2024-11-08","close":17027.3008},{"date":"2024-11-11","close":16325.0449},{"date":"2024-11-12","close":15892.1475},{"date":"2024-11-13","close":15468.8691},{"date":"2024-11-14","close":15209.1318},{"date":"2024-11-15","close":15670.8887},{"date":"2024-11-18","close":15892.1475},{"date":"2024-11-19","close":15805.5674},{"date":"2024-11-20","close":15728.6084},{"date":"2024-11-21","close":15603.5488},{"date":"2024-11-22","close":15670.8887},{"date":"2024-11-25","close":16065.3066},{"date":"2024-11-26","close":16142.2666},{"date":"2024-11-27","close":15526.5889},{"date":"2024-11-28","close":15516.9697},{"date":"2024-11-29","close":15084.0713},{"date":"2024-12-02","close":14862.8135},{"date":"2024-12-03","close":15295.7109},{"date":"2024-12-04","close":14930.1533},{"date":"2024-12-05","close":15170.6514},{"date":"2024-12-06","close":14631.9346},{"date":"2024-12-09","close":13785.3789},{"date":"2024-12-10","close":14516.4951},{"date":"2024-12-11","close":14843.5732},{"date":"2024-12-12","close":15007.1123},{"date":"2024-12-13","close":15199.5107},{"date":"2024-12-16","close":15488.1104},{"date":"2024-12-17","close":15555.4492},{"date":"2024-12-18","close":15728.6084},{"date":"2024-12-19","close":15363.0498},{"date":"2024-12-20","close":14680.0342},{"date":"2024-12-23","close":15593.9287},{"date":"2024-12-24","close":15536.209},{"date":"2024-12-26","close":15170.6514},{"date":"2024-12-27","close":15435.9414},{"date":"2024-12-30","close":15485.0693},{"date":"2025-01-02","close":15573.499},{"date":"2025-01-03","close":15917.3936},{"date":"2025-01-06","close":16349.7178},{"date":"2025-01-07","close":16389.0195},{"date":"2025-01-08","close":17017.8555},{"date":"2025-01-09","close":16575.7051},{"date":"2025-01-10","close":16860.6465},{"date":"2025-01-13","close":16339.8926},{"date":"2025-01-14","close":16890.123},{"date":"2025-01-15","close":16673.9609},{"date":"2025-01-16","close":17008.0293},{"date":"2025-01-17","close":17057.1582},{"date":"2025-01-20","close":17106.2852},{"date":"2025-01-21","close":17076.8086},{"date":"2025-01-22","close":17469.8301},{"date":"2025-01-23","close":17184.8887},{"date":"2025-01-24","close":17391.2266},{"date":"2025-01-31","close":16271.1133},{"date":"2025-02-03","close":15779.8359},{"date":"2025-02-04","close":15995.998},{"date":"2025-02-05","close":16261.2881},{"date":"2025-02-06","close":16585.5312},{"date":"2025-02-07","close":18196.9219},{"date":"2025-02-10","close":18324.6543},{"date":"2025-02-11","close":17744.9453},{"date":"2025-02-12","close":17499.3066},{"date":"2025-02-13","close":17843.2012},{"date":"2025-02-14","close":17921.8066},{"date":"2025-02-17","close":18098.666},{"date":"2025-02-18","close":17990.584},{"date":"2025-02-19","close":18373.7812},{"date":"2025-02-20","close":17931.6309},{"date":"2025-02-21","close":17853.0273},{"date":"2025-02-24","close":17725.2949},{"date":"2025-02-25","close":17509.1328},{"date":"2025-02-26","close":17587.7363},{"date":"2025-02-27","close":16899.9492},{"date":"2025-02-28","close":16526.5781},{"date":"2025-03-04","close":16418.4961},{"date":"2025-03-05","close":17047.332},{"date":"2025-03-06","close":16703.4375},{"date":"2025-03-07","close":16762.3906},{"date":"2025-03-10","close":16605.1816},{"date":"2025-03-11","close":16359.543},{"date":"2025-03-12","close":16840.9961},{"date":"2025-03-13","close":16447.9727},{"date":"2025-03-14","close":17538.6094},{"date":"2025-03-17","close":17636.8652},{"date":"2025-03-18","close":17234.0176},{"date":"2025-03-19","close":18285.3516},{"date":"2025-03-20","close":17941.457},{"date":"2025-03-21","close":18236.2227},{"date":"2025-03-24","close":18118.3164},{"date":"2025-03-25","close":17636.8652},{"date":"2025-03-26","close":17882.5039},{"date":"2025-03-27","close":17607.3887},{"date":"2025-03-28","close":17086.6348},{"date":"2025-03-31","close":16654.3105},{"date":"2025-04-01","close":17312.6211},{"date":"2025-04-02","close":16988.3789},{"date":"2025-04-03","close":16624.834},{"date":"2025-04-04","close":16497.1016},{"date":"2025-04-07","close":15386.8135},{"date":"2025-04-08","close":15327.8604},{"date":"2025-04-09","close":15052.7451},{"date":"2025-04-10","close":15809.3125},{"date":"2025-04-11","close":15907.5684},{"date":"2025-04-14","close":16320.2412},{"date":"2025-04-15","close":16487.2754},{"date":"2025-04-16","close":16094.2529},{"date":"2025-04-17","close":16320.2412},{"date":"2025-04-18","close":16369.3691},{"date":"2025-04-21","close":16438.1484},{"date":"2025-04-22","close":16300.5898},{"date":"2025-04-23","close":16880.2969},{"date":"2025-04-24","close":16880.2969},{"date":"2025-04-25","close":17096.459},{"date":"2025-04-28","close":16821.3438},{"date":"2025-04-29","close":16870.4727},{"date":"2025-04-30","close":16713.2637},{"date":"2025-05-02","close":16752.5645},{"date":"2025-05-07","close":16929.4258},{"date":"2025-05-08","close":17037.5059},{"date":"2025-05-09","close":16968.7266},{"date":"2025-05-12","close":17685.9922},{"date":"2025-05-13","close":17499.3066},{"date":"2025-05-14","close":17548.4355},{"date":"2025-05-15","close":17165.2383},{"date":"2025-05-16","close":16428.3223},{"date":"2025-05-19","close":15976.3467},{"date":"2025-05-20","close":15887.917},{"date":"2025-05-21","close":16104.0791},{"date":"2025-05-22","close":15887.917},{"date":"2025-05-23","close":15819.1377},{"date":"2025-05-26","close":16054.9512},{"date":"2025-05-27","close":16045.126},{"date":"2025-05-28","close":16271.1133},{"date":"2025-05-29","close":16487.2754},{"date":"2025-05-30","close":16231.8115},{"date":"2025-06-02","close":16221.9854},{"date":"2025-06-04","close":16644.4844},{"date":"2025-06-05","close":16732.9141},{"date":"2025-06-09","close":16988.3789},{"date":"2025-06-10","close":16949.0762},{"date":"2025-06-11","close":17096.459},{"date":"2025-06-12","close":16821.3438},{"date":"2025-06-13","close":16408.6719},{"date":"2025-06-16","close":16575.7051},{"date":"2025-06-17","close":16624.834},{"date":"2025-06-18","close":16870.4727},{"date":"2025-06-19","close":16782.041},{"date":"2025-06-20","close":16939.25},{"date":"2025-06-23","close":16683.7871},{"date":"2025-06-24","close":17381.4004},{"date":"2025-06-25","close":17469.8301},{"date":"2025-06-26","close":17194.7148},{"date":"2025-06-27","close":16909.7734},{"date":"2025-06-30","close":16703.4375},{"date":"2025-07-01","close":16762.3906},{"date":"2025-07-02","close":16605.1816},{"date":"2025-07-03","close":17057.1582},{"date":"2025-07-04","close":16840.9961},{"date":"2025-07-07","close":16782.041},{"date":"2025-07-08","close":16840.9961},{"date":"2025-07-09","close":16752.5645},{"date":"2025-07-10","close":17754.7715},{"date":"2025-07-11","close":17568.0859},{"date":"2025-07-14","close":17440.3535},{"date":"2025-07-15","close":17440.3535},{"date":"2025-07-16","close":18255.875},{"date":"2025-07-17","close":18088.8398},{"date":"2025-07-18","close":17587.7363},{"date":"2025-07-21","close":18177.2695},{"date":"2025-07-22","close":18275.5254},{"date":"2025-07-23","close":17872.6777},{"date":"2025-07-24","close":17646.6914},{"date":"2025-07-25","close":17784.248},{"date":"2025-07-28","close":18128.1426},{"date":"2025-07-29","close":18128.1426},{"date":"2025-07-30","close":18020.0605},{"date":"2025-07-31","close":17794.0742},{"date":"2025-08-01","close":16998.2051},{"date":"2025-08-04","close":17184.8887},{"date":"2025-08-05","close":17135.7617},{"date":"2025-08-06","close":17175.0645},{"date":"2025-08-07","close":17224.1914},{"date":"2025-08-08","close":17764.5977},{"date":"2025-08-11","close":17705.6445},{"date":"2025-08-12","close":17656.5156},{"date":"2025-08-13","close":18776.6289},{"date":"2025-08-14","close":18442.5605},{"date":"2025-08-18","close":17243.8438},{"date":"2025-08-19","close":16752.5645},{"date":"2025-08-20","close":16634.6582},{"date":"2025-08-21","close":16644.4844},{"date":"2025-08-22","close":16526.5781},{"date":"2025-08-25","close":16644.4844},{"date":"2025-08-26","close":17066.9824},{"date":"2025-08-27","close":17243.8438},{"date":"2025-08-28","close":17538.6094},{"date":"2025-08-29","close":17381.4004},{"date":"2025-09-01","close":16880.2969},{"date":"2025-09-02","close":16929.4258},{"date":"2025-09-03","close":17057.1582},{"date":"2025-09-04","close":17401.0508},{"date":"2025-09-05","close":17499.3066},{"date":"2025-09-08","close":17283.1445},{"date":"2025-09-09","close":17381.4004},{"date":"2025-09-10","close":17528.7832},{"date":"2025-09-11","close":17410.877},{"date":"2025-09-12","close":17941.457},{"date":"2025-09-15","close":18108.4922},{"date":"2025-09-16","close":18462.2109},{"date":"2025-09-17","close":18383.6074},{"date":"2025-09-18","close":18914.1875},{"date":"2025-09-19","close":19420.0},{"date":"2025-09-22","close":18825.7559},{"date":"2025-09-23","close":18835.582},{"date":"2025-09-24","close":18619.4199},{"date":"2025-09-25","close":18589.9434},{"date":"2025-09-26","close":17990.584},{"date":"2025-09-29","close":18354.1309},{"date":"2025-09-30","close":19179.4766},{"date":"2025-10-01","close":20240.6367},{"date":"2025-10-02","close":20338.8926},{"date":"2025-10-10","close":20830.1699},{"date":"2025-10-13","close":20388.0195},{"date":"2025-10-14","close":19572.498},{"date":"2025-10-15","close":20486.2754},{"date":"2025-10-16","close":20486.2754},{"date":"2025-10-17","close":19631.4512},{"date":"2025-10-20","close":19493.8945},{"date":"2025-10-21","close":22304.002},{"date":"2025-10-22","close":21567.0859},{"date":"2025-10-23","close":20535.4023},{"date":"2025-10-24","close":20437.1465},{"date":"2025-10-27","close":20781.041},{"date":"2025-10-28","close":19945.8691},{"date":"2025-10-29","close":20535.4023},{"date":"2025-10-30","close":19749.3594},{"date":"2025-10-31","close":19552.8477},{"date":"2025-11-03","close":19444.7656},{"date":"2025-11-04","close":19592.1504},{"date":"2025-11-05","close":18648.8965},{"date":"2025-11-06","close":18806.1055},{"date":"2025-11-07","close":18452.3848},{"date":"2025-11-10","close":18943.6641},{"date":"2025-11-11","close":19002.6172},{"date":"2025-11-12","close":19002.6172},{"date":"2025-11-13","close":18825.7559},{"date":"2025-11-14","close":18206.7461},{"date":"2025-11-17","close":19150.0},{"date":"2025-11-18","close":18904.3613},{"date":"2025-11-19","close":18452.3848},{"date":"2025-11-20","close":18776.6289},{"date":"2025-11-21","close":17744.9453},{"date":"2025-11-24","close":18275.5254},{"date":"2025-11-25","close":18580.1172},{"date":"2025-11-26","close":18747.1523},{"date":"2025-11-27","close":18884.7109},{"date":"2025-11-28","close":19032.0938},{"date":"2025-12-01","close":19415.2891},{"date":"2025-12-02","close":19454.5918},{"date":"2025-12-03","close":19896.7422},{"date":"2025-12-04","close":19484.0684},{"date":"2025-12-05","close":19798.4863},{"date":"2025-12-08","close":19994.998},{"date":"2025-12-09","close":19798.4863},{"date":"2025-12-10","close":19621.627},{"date":"2025-12-11","close":19533.1973},{"date":"2025-12-12","close":19621.627},{"date":"2025-12-15","close":19474.2422},{"date":"2025-12-16","close":18678.373},{"date":"2025-12-17","close":18943.6641},{"date":"2025-12-18","close":18855.2324},{"date":"2025-12-19","close":18855.2324},{"date":"2025-12-22","close":19798.4863},{"date":"2025-12-23","close":19248.2559},{"date":"2025-12-24","close":18943.6641},{"date":"2025-12-26","close":19150.0},{"date":"2025-12-29","close":19430.0},{"date":"2025-12-30","close":19370.0},{"date":"2026-01-02","close":20100.0},{"date":"2026-01-05","close":20500.0},{"date":"2026-01-06","close":20600.0},{"date":"2026-01-07","close":20200.0},{"date":"2026-01-08","close":19610.0},{"date":"2026-01-09","close":19000.0},{"date":"2026-01-12","close":19220.0},{"date":"2026-01-13","close":19110.0},{"date":"2026-01-14","close":18950.0},{"date":"2026-01-15","close":18940.0},{"date":"2026-01-16","close":18830.0},{"date":"2026-01-19","close":18880.0},{"date":"2026-01-20","close":18800.0},{"date":"2026-01-21","close":18550.0},{"date":"2026-01-22","close":19020.0},{"date":"2026-01-23","close":19020.0},{"date":"2026-01-26","close":19420.0},{"date":"2026-01-27","close":19730.0},{"date":"2026-01-28","close":20950.0},{"date":"2026-01-29","close":21250.0},{"date":"2026-01-30","close":21500.0},{"date":"2026-02-02","close":20400.0},{"date":"2026-02-03","close":21150.0},{"date":"2026-02-04","close":22800.0},{"date":"2026-02-05","close":21300.0},{"date":"2026-02-06","close":21850.0},{"date":"2026-02-09","close":24550.0},{"date":"2026-02-10","close":22750.0},{"date":"2026-02-11","close":22050.0},{"date":"2026-02-12","close":22050.0},{"date":"2026-02-13","close":21650.0},{"date":"2026-02-19","close":23200.0},{"date":"2026-02-20","close":22900.0},{"date":"2026-02-23","close":22850.0},{"date":"2026-02-24","close":23100.0},{"date":"2026-02-25","close":23200.0},{"date":"2026-02-26","close":23350.0},{"date":"2026-02-27","close":23000.0},{"date":"2026-03-03","close":22100.0},{"date":"2026-03-04","close":19300.0},{"date":"2026-03-05","close":21600.0},{"date":"2026-03-06","close":22750.0},{"date":"2026-03-09","close":21000.0},{"date":"2026-03-10","close":22750.0},{"date":"2026-03-11","close":22250.0},{"date":"2026-03-12","close":22300.0},{"date":"2026-03-13","close":22300.0},{"date":"2026-03-16","close":22350.0},{"date":"2026-03-17","close":22450.0},{"date":"2026-03-18","close":23800.0},{"date":"2026-03-19","close":22850.0},{"date":"2026-03-20","close":23050.0},{"date":"2026-03-23","close":21300.0},{"date":"2026-03-24","close":21350.0},{"date":"2026-03-25","close":22300.0},{"date":"2026-03-26","close":20800.0},{"date":"2026-03-27","close":20850.0},{"date":"2026-03-30","close":19960.0},{"date":"2026-03-31","close":19010.0},{"date":"2026-04-01","close":20350.0},{"date":"2026-04-02","close":19120.0},{"date":"2026-04-03","close":19350.0},{"date":"2026-04-06","close":19340.0},{"date":"2026-04-07","close":19210.0},{"date":"2026-04-08","close":20250.0},{"date":"2026-04-09","close":19610.0},{"date":"2026-04-10","close":20850.0},{"date":"2026-04-13","close":20900.0},{"date":"2026-04-14","close":21600.0},{"date":"2026-04-15","close":22150.0},{"date":"2026-04-16","close":22350.0},{"date":"2026-04-17","close":22350.0},{"date":"2026-04-20","close":22850.0},{"date":"2026-04-21","close":23000.0},{"date":"2026-04-22","close":23150.0},{"date":"2026-04-23","close":23150.0},{"date":"2026-04-24","close":24150.0},{"date":"2026-04-27","close":25150.0},{"date":"2026-04-28","close":27400.0},{"date":"2026-04-29","close":26200.0},{"date":"2026-04-30","close":26200.0},{"date":"2026-05-04","close":26050.0},{"date":"2026-05-06","close":26200.0},{"date":"2026-05-07","close":25850.0},{"date":"2026-05-08","close":30200.0},{"date":"2026-05-11","close":28700.0},{"date":"2026-05-12","close":27650.0},{"date":"2026-05-13","close":28450.0},{"date":"2026-05-14","close":28150.0},{"date":"2026-05-15","close":26150.0},{"date":"2026-05-18","close":26250.0},{"date":"2026-05-19","close":25050.0},{"date":"2026-05-20","close":24500.0},{"date":"2026-05-21","close":26150.0},{"date":"2026-05-22","close":27600.0},{"date":"2026-05-26","close":27350.0},{"date":"2026-05-27","close":25850.0},{"date":"2026-05-28","close":25050.0},{"date":"2026-05-29","close":24900.0},{"date":"2026-06-01","close":23850.0},{"date":"2026-06-02","close":23400.0},{"date":"2026-06-04","close":24350.0},{"date":"2026-06-05","close":22750.0},{"date":"2026-06-08","close":20700.0},{"date":"2026-06-09","close":23050.0},{"date":"2026-06-10","close":22250.0},{"date":"2026-06-11","close":23250.0},{"date":"2026-06-12","close":25400.0},{"date":"2026-06-15","close":25650.0},{"date":"2026-06-16","close":24750.0},{"date":"2026-06-17","close":24750.0},{"date":"2026-06-18","close":24250.0},{"date":"2026-06-19","close":23400.0},{"date":"2026-06-22","close":23400.0},{"date":"2026-06-23","close":20450.0},{"date":"2026-06-24","close":20800.0},{"date":"2026-06-25","close":20350.0},{"date":"2026-06-26","close":20000.0},{"date":"2026-06-29","close":21400.0},{"date":"2026-06-30","close":22000.0},{"date":"2026-07-01","close":22450.0},{"date":"2026-07-02","close":20800.0},{"date":"2026-07-03","close":21000.0},{"date":"2026-07-06","close":20850.0},{"date":"2026-07-07","close":20350.0},{"date":"2026-07-08","close":18960.0},{"date":"2026-07-09","close":19750.0},{"date":"2026-07-10","close":21200.0},{"date":"2026-07-13","close":19820.0},{"date":"2026-07-14","close":19510.0},{"date":"2026-07-15","close":21000.0},{"date":"2026-07-16","close":19790.0},{"date":"2026-07-20","close":19150.0},{"date":"2026-07-21","close":19130.0},{"date":"2026-07-22","close":18730.0},{"date":"2026-07-23","close":19520.0},{"date":"2026-07-24","close":18640.0},{"date":"2026-07-27","close":19160.0},{"date":"2026-07-28","close":17720.0},{"date":"2026-07-29","close":16240.0},{"date":"2026-07-30","close":16020.0},{"date":"2026-07-31","close":18260.0},{"date":"2026-08-03","close":18400.0},{"date":"2026-08-04","close":19580.0},{"date":"2026-08-05","close":20450.0},{"date":"2026-08-06","close":20100.0},{"date":"2026-08-07","close":19660.0},{"date":"2026-08-10","close":20400.0},{"date":"2026-08-11","close":20500.0},{"date":"2026-08-12","close":20400.0},{"date":"2026-08-13","close":20450.0},{"date":"2026-08-14","close":20500.0},{"date":"2026-08-18","close":20250.0},{"date":"2026-08-19","close":19830.0},{"date":"2026-08-20","close":19940.0},{"date":"2026-08-21","close":18880.0},{"date":"2026-08-24","close":18870.0},{"date":"2026-08-25","close":19470.0},{"date":"2026-08-26","close":19290.0},{"date":"2026-08-27","close":19600.0},{"date":"2026-08-28","close":19290.0},{"date":"2026-08-31","close":19280.0},{"date":"2026-09-01","close":19230.0},{"date":"2026-09-02","close":18740.0},{"date":"2026-09-03","close":18460.0},{"date":"2026-09-04","close":18830.0},{"date":"2026-09-07","close":19080.0},{"date":"2026-09-08","close":18680.0},{"date":"2026-09-09","close":18810.0},{"date":"2026-09-10","close":18980.0},{"date":"2026-09-11","close":18580.0},{"date":"2026-09-14","close":18070.0},{"date":"2026-09-15","close":18160.0},{"date":"2026-09-16","close":18550.0},{"date":"2026-09-17","close":18740.0},{"date":"2026-09-18","close":18450.0},{"date":"2026-09-21","close":18980.0},{"date":"2026-09-22","close":18880.0},{"date":"2026-09-23","close":19170.0},{"date":"2026-09-28","close":19080.0},{"date":"2026-09-29","close":19300.0},{"date":"2026-09-30","close":19240.0},{"date":"2026-10-01","close":20500.0},{"date":"2026-10-02","close":20650.0},{"date":"2026-10-06","close":20900.0},{"date":"2026-10-07","close":19970.0},{"date":"2026-10-08","close":20550.0},{"date":"2026-10-12","close":19490.0},{"date":"2026-10-13","close":19070.0},{"date":"2026-10-14","close":18560.0},{"date":"2026-10-15","close":16900.0},{"date":"2026-10-16","close":17540.0},{"date":"2026-10-19","close":17780.0},{"date":"2026-10-20","close":16950.0},{"date":"2026-10-21","close":17350.0},{"date":"2026-10-22","close":16770.0},{"date":"2026-10-23","close":16270.0}],"chart_data":[{"date":"2024-10-24","open":16960,"high":17047,"low":16623,"close":16652,"volume":102954,"rsi_14":31.64,"sma_20":18784.5,"sma_60":18786.83,"sma_120":23155.92},{"date":"2024-10-25","open":16652,"high":16787,"low":16344,"close":16556,"volume":83782,"rsi_14":24.84,"sma_20":18739.5,"sma_60":18713.67,"sma_120":23020.17},{"date":"2024-10-28","open":16450,"high":16921,"low":16450,"close":16893,"volume":44155,"rsi_14":30.68,"sma_20":18672.5,"sma_60":18654.67,"sma_120":22881.08},{"date":"2024-10-29","open":16931,"high":16979,"low":16450,"close":16816,"volume":57698,"rsi_14":29.08,"sma_20":18519.0,"sma_60":18598.5,"sma_120":22735.08},{"date":"2024-10-30","open":16816,"high":17220,"low":16729,"close":17066,"volume":56549,"rsi_14":38.74,"sma_20":18417.5,"sma_60":18544.17,"sma_120":22591.25},{"date":"2024-10-31","open":16989,"high":17585,"low":16681,"close":17181,"volume":129652,"rsi_14":37.47,"sma_20":18334.0,"sma_60":18500.17,"sma_120":22446.33},{"date":"2024-11-01","open":16902,"high":17326,"low":16864,"close":17037,"volume":64183,"rsi_14":33.56,"sma_20":18260.0,"sma_60":18449.5,"sma_120":22306.0},{"date":"2024-11-04","open":16998,"high":17364,"low":16941,"close":17345,"volume":107540,"rsi_14":40.88,"sma_20":18180.5,"sma_60":18402.5,"sma_120":22174.58},{"date":"2024-11-05","open":17124,"high":18461,"low":17124,"close":17874,"volume":274565,"rsi_14":50.11,"sma_20":18134.5,"sma_60":18389.33,"sma_120":22038.58},{"date":"2024-11-06","open":17893,"high":17980,"low":17249,"close":17258,"volume":95846,"rsi_14":45.49,"sma_20":18052.5,"sma_60":18410.0,"sma_120":21916.83},{"date":"2024-11-07","open":17451,"high":17691,"low":17162,"close":17528,"volume":94504,"rsi_14":57.14,"sma_20":18026.5,"sma_60":18423.33,"sma_120":21843.67},{"date":"2024-11-08","open":17681,"high":17778,"low":16989,"close":17027,"volume":81781,"rsi_14":47.0,"sma_20":17964.0,"sma_60":18420.0,"sma_120":21774.08},{"date":"2024-11-11","open":16979,"high":17037,"low":16046,"close":16325,"volume":154576,"rsi_14":43.89,"sma_20":17856.0,"sma_60":18394.67,"sma_120":21696.75},{"date":"2024-11-12","open":16258,"high":16402,"low":15786,"close":15892,"volume":176675,"rsi_14":36.65,"sma_20":17741.0,"sma_60":18360.0,"sma_120":21609.83},{"date":"2024-11-13","open":15536,"high":15931,"low":15411,"close":15469,"volume":148573,"rsi_14":37.68,"sma_20":17616.5,"sma_60":18311.67,"sma_120":21525.08},{"date":"2024-11-14","open":15469,"high":15661,"low":15017,"close":15209,"volume":142998,"rsi_14":36.43,"sma_20":17487.0,"sma_60":18256.83,"sma_120":21429.75},{"date":"2024-11-15","open":14959,"high":15700,"low":14959,"close":15671,"volume":68648,"rsi_14":38.0,"sma_20":17423.0,"sma_60":18209.17,"sma_120":21335.08},{"date":"2024-11-18","open":15729,"high":16152,"low":15613,"close":15892,"volume":97467,"rsi_14":41.18,"sma_20":17350.0,"sma_60":18153.17,"sma_120":21253.17},{"date":"2024-11-19","open":15892,"high":15959,"low":14921,"close":15806,"volume":89577,"rsi_14":37.57,"sma_20":17292.5,"sma_60":18105.83,"sma_120":21150.5},{"date":"2024-11-20","open":16085,"high":16133,"low":15642,"close":15729,"volume":90492,"rsi_14":35.56,"sma_20":17215.5,"sma_60":18051.67,"sma_120":21055.08},{"date":"2024-11-21","open":15815,"high":15815,"low":15478,"close":15604,"volume":87921,"rsi_14":35.7,"sma_20":17161.0,"sma_60":17994.67,"sma_120":20959.83},{"date":"2024-11-22","open":15604,"high":15834,"low":15604,"close":15671,"volume":70214,"rsi_14":32.46,"sma_20":17115.0,"sma_60":17943.67,"sma_120":20859.33},{"date":"2024-11-25","open":15748,"high":16171,"low":15748,"close":16065,"volume":59567,"rsi_14":30.5,"sma_20":17072.0,"sma_60":17900.5,"sma_120":20768.5},{"date":"2024-11-26","open":16123,"high":16181,"low":15921,"close":16142,"volume":35516,"rsi_14":36.38,"sma_20":17037.0,"sma_60":17864.83,"sma_120":20677.5},{"date":"2024-11-27","open":16162,"high":16171,"low":15421,"close":15527,"volume":160260,"rsi_14":27.49,"sma_20":16957.0,"sma_60":17818.5,"sma_120":20587.83},{"date":"2024-11-28","open":15517,"high":15681,"low":15411,"close":15517,"volume":64507,"rsi_14":30.9,"sma_20":16870.5,"sma_60":17772.67,"sma_120":20500.17},{"date":"2024-11-29","open":15469,"high":15517,"low":15055,"close":15084,"volume":126623,"rsi_14":33.16,"sma_20":16769.0,"sma_60":17727.33,"sma_120":20419.58},{"date":"2024-12-02","open":15151,"high":15228,"low":14834,"close":14863,"volume":84320,"rsi_14":35.18,"sma_20":16640.0,"sma_60":17666.67,"sma_120":20336.67},{"date":"2024-12-03","open":14824,"high":15334,"low":14815,"close":15296,"volume":87116,"rsi_14":47.51,"sma_20":16506.0,"sma_60":17621.33,"sma_120":20252.5},{"date":"2024-12-04","open":14930,"high":15238,"low":14786,"close":14930,"volume":113066,"rsi_14":46.11,"sma_20":16385.0,"sma_60":17575.0,"sma_120":20153.92},{"date":"2024-12-05","open":14930,"high":15430,"low":14853,"close":15171,"volume":83961,"rsi_14":42.57,"sma_20":16262.5,"sma_60":17548.83,"sma_120":20052.0},{"date":"2024-12-06","open":15171,"high":15171,"low":14209,"close":14632,"volume":180734,"rsi_14":32.9,"sma_20":16138.0,"sma_60":17515.17,"sma_120":19940.42},{"date":"2024-12-09","open":14363,"high":14430,"low":13776,"close":13785,"volume":116289,"rsi_14":27.27,"sma_20":16006.0,"sma_60":17479.5,"sma_120":19823.58},{"date":"2024-12-10","open":13728,"high":14632,"low":13728,"close":14516,"volume":93404,"rsi_14":38.11,"sma_20":15934.5,"sma_60":17445.33,"sma_120":19707.67},{"date":"2024-12-11","open":14516,"high":14978,"low":14488,"close":14844,"volume":84632,"rsi_14":42.83,"sma_20":15902.0,"sma_60":17422.83,"sma_120":19602.5},{"date":"2024-12-12","open":15055,"high":15180,"low":14786,"close":15007,"volume":110857,"rsi_14":43.85,"sma_20":15891.5,"sma_60":17405.33,"sma_120":19496.25},{"date":"2024-12-13","open":14921,"high":15325,"low":14921,"close":15200,"volume":59657,"rsi_14":41.67,"sma_20":15867.0,"sma_60":17368.0,"sma_120":19395.83},{"date":"2024-12-16","open":15353,"high":15729,"low":15353,"close":15488,"volume":97840,"rsi_14":43.95,"sma_20":15846.0,"sma_60":17334.67,"sma_120":19297.92},{"date":"2024-12-17","open":15527,"high":15709,"low":15402,"close":15555,"volume":65541,"rsi_14":50.3,"sma_20":15833.0,"sma_60":17308.0,"sma_120":19211.0},{"date":"2024-12-18","open":15584,"high":15777,"low":15392,"close":15729,"volume":60589,"rsi_14":52.11,"sma_20":15833.0,"sma_60":17289.17,"sma_120":19132.67},{"date":"2024-12-19","open":15392,"high":15546,"low":15113,"close":15363,"volume":48600,"rsi_14":52.82,"sma_20":15820.5,"sma_60":17255.33,"sma_120":19052.42},{"date":"2024-12-20","open":15459,"high":15459,"low":14680,"close":14680,"volume":124006,"rsi_14":48.31,"sma_20":15769.0,"sma_60":17207.83,"sma_120":18955.83},{"date":"2024-12-23","open":14911,"high":15671,"low":14815,"close":15594,"volume":103159,"rsi_14":52.53,"sma_20":15744.5,"sma_60":17163.0,"sma_120":18870.92},{"date":"2024-12-24","open":15642,"high":15709,"low":15353,"close":15536,"volume":54585,"rsi_14":55.42,"sma_20":15713.0,"sma_60":17089.67,"sma_120":18790.92},{"date":"2024-12-26","open":15661,"high":15671,"low":15103,"close":15171,"volume":84674,"rsi_14":50.0,"sma_20":15694.5,"sma_60":17023.0,"sma_120":18705.67},{"date":"2024-12-27","open":15338,"high":15839,"low":15279,"close":15436,"volume":83863,"rsi_14":54.6,"sma_20":15673.5,"sma_60":16959.33,"sma_120":18625.75},{"date":"2024-12-30","open":15436,"high":15691,"low":15180,"close":15485,"volume":38680,"rsi_14":65.51,"sma_20":15677.5,"sma_60":16902.17,"sma_120":18548.75},{"date":"2025-01-02","open":15495,"high":15731,"low":15387,"close":15573,"volume":40365,"rsi_14":59.64,"sma_20":15697.5,"sma_60":16839.33,"sma_120":18467.92},{"date":"2025-01-03","open":15672,"high":15976,"low":15554,"close":15917,"volume":74507,"rsi_14":59.75,"sma_20":15712.5,"sma_60":16784.33,"sma_120":18394.17},{"date":"2025-01-06","open":16035,"high":16389,"low":15996,"close":16350,"volume":110845,"rsi_14":62.32,"sma_20":15768.5,"sma_60":16735.33,"sma_120":18318.67},{"date":"2025-01-07","open":16458,"high":16743,"low":16104,"close":16389,"volume":166489,"rsi_14":60.84,"sma_20":15814.0,"sma_60":16701.0,"sma_120":18231.83},{"date":"2025-01-08","open":16389,"high":17018,"low":16251,"close":17018,"volume":197902,"rsi_14":63.86,"sma_20":15919.5,"sma_60":16673.83,"sma_120":18153.67},{"date":"2025-01-09","open":16998,"high":17273,"low":16517,"close":16576,"volume":148319,"rsi_14":57.32,"sma_20":16046.5,"sma_60":16636.17,"sma_120":18074.25},{"date":"2025-01-10","open":16586,"high":16949,"low":16507,"close":16861,"volume":104078,"rsi_14":58.28,"sma_20":16150.0,"sma_60":16608.5,"sma_120":18007.25},{"date":"2025-01-13","open":16743,"high":16792,"low":16242,"close":16340,"volume":86899,"rsi_14":56.55,"sma_20":16210.0,"sma_60":16576.17,"sma_120":17934.58},{"date":"2025-01-14","open":16389,"high":17028,"low":16389,"close":16890,"volume":97910,"rsi_14":69.73,"sma_20":16289.5,"sma_60":16556.0,"sma_120":17875.33},{"date":"2025-01-15","open":16900,"high":16998,"low":16674,"close":16674,"volume":61485,"rsi_14":59.13,"sma_20":16348.0,"sma_60":16546.0,"sma_120":17820.5},{"date":"2025-01-16","open":16831,"high":17136,"low":16831,"close":17008,"volume":76508,"rsi_14":63.06,"sma_20":16408.5,"sma_60":16534.83,"sma_120":17773.08},{"date":"2025-01-17","open":16841,"high":17244,"low":16841,"close":17057,"volume":107132,"rsi_14":69.34,"sma_20":16468.0,"sma_60":16531.17,"sma_120":17729.42},{"date":"2025-01-20","open":17234,"high":17254,"low":16841,"close":17106,"volume":88881,"rsi_14":70.73,"sma_20":16521.0,"sma_60":16523.17,"sma_120":17692.0},{"date":"2025-01-21","open":17214,"high":17352,"low":16988,"close":17077,"volume":50270,"rsi_14":69.85,"sma_20":16591.5,"sma_60":16524.33,"sma_120":17655.58},{"date":"2025-01-22","open":17224,"high":17539,"low":16910,"close":17470,"volume":83515,"rsi_14":71.98,"sma_20":16717.5,"sma_60":16533.83,"sma_120":17623.75},{"date":"2025-01-23","open":17489,"high":17529,"low":16998,"close":17185,"volume":97422,"rsi_14":64.9,"sma_20":16781.5,"sma_60":16532.67,"sma_120":17593.67},{"date":"2025-01-24","open":17224,"high":17784,"low":17057,"close":17391,"volume":85461,"rsi_14":62.93,"sma_20":16859.0,"sma_60":16536.33,"sma_120":17567.42},{"date":"2025-01-31","open":16910,"high":17263,"low":15937,"close":16271,"volume":214751,"rsi_14":48.85,"sma_20":16898.5,"sma_60":16516.67,"sma_120":17530.42},{"date":"2025-02-03","open":15967,"high":16084,"low":15583,"close":15780,"volume":99243,"rsi_14":37.55,"sma_20":16916.0,"sma_60":16486.67,"sma_120":17493.42},{"date":"2025-02-04","open":15917,"high":16281,"low":15898,"close":15996,"volume":73270,"rsi_14":43.89,"sma_20":16942.0,"sma_60":16462.83,"sma_120":17456.17},{"date":"2025-02-05","open":16193,"high":16418,"low":16134,"close":16261,"volume":70484,"rsi_14":43.66,"sma_20":16977.0,"sma_60":16438.17,"sma_120":17420.33},{"date":"2025-02-06","open":16350,"high":16586,"low":16251,"close":16586,"volume":82661,"rsi_14":52.71,"sma_20":17011.0,"sma_60":16409.83,"sma_120":17399.58},{"date":"2025-02-07","open":17096,"high":18885,"low":16969,"close":18197,"volume":812859,"rsi_14":61.69,"sma_20":17105.0,"sma_60":16419.5,"sma_120":17414.75},{"date":"2025-02-10","open":18197,"high":18560,"low":17833,"close":18325,"volume":208122,"rsi_14":65.0,"sma_20":17203.5,"sma_60":16426.67,"sma_120":17425.0},{"date":"2025-02-11","open":18423,"high":18619,"low":17637,"close":17745,"volume":199304,"rsi_14":56.41,"sma_20":17240.5,"sma_60":16432.67,"sma_120":17426.33},{"date":"2025-02-12","open":17745,"high":17883,"low":17440,"close":17499,"volume":118136,"rsi_14":53.72,"sma_20":17287.5,"sma_60":16446.67,"sma_120":17420.67},{"date":"2025-02-13","open":17715,"high":17902,"low":17598,"close":17843,"volume":105872,"rsi_14":55.91,"sma_20":17337.5,"sma_60":16474.0,"sma_120":17417.0},{"date":"2025-02-14","open":17961,"high":18285,"low":17784,"close":17922,"volume":100159,"rsi_14":56.72,"sma_20":17418.0,"sma_60":16510.0,"sma_120":17410.83},{"date":"2025-02-17","open":18177,"high":18443,"low":17853,"close":18099,"volume":83876,"rsi_14":55.18,"sma_20":17479.5,"sma_60":16553.5,"sma_120":17405.17},{"date":"2025-02-18","open":18099,"high":18217,"low":17686,"close":17991,"volume":113062,"rsi_14":56.83,"sma_20":17546.5,"sma_60":16587.17,"sma_120":17398.17},{"date":"2025-02-19","open":18000,"high":18570,"low":17981,"close":18374,"volume":161298,"rsi_14":58.09,"sma_20":17616.0,"sma_60":16623.5,"sma_120":17388.33},{"date":"2025-02-20","open":18492,"high":18531,"low":17824,"close":17932,"volume":130593,"rsi_14":65.39,"sma_20":17660.5,"sma_60":16653.83,"sma_120":17379.83},{"date":"2025-02-21","open":17892,"high":17922,"low":17676,"close":17853,"volume":50728,"rsi_14":70.81,"sma_20":17698.5,"sma_60":16684.17,"sma_120":17367.92},{"date":"2025-02-24","open":17696,"high":17784,"low":17411,"close":17725,"volume":66212,"rsi_14":67.67,"sma_20":17731.5,"sma_60":16714.5,"sma_120":17354.58},{"date":"2025-02-25","open":17588,"high":17794,"low":17362,"close":17509,"volume":44459,"rsi_14":62.88,"sma_20":17733.5,"sma_60":16740.0,"sma_120":17341.83},{"date":"2025-02-26","open":17440,"high":17657,"low":17313,"close":17588,"volume":45124,"rsi_14":60.9,"sma_20":17754.0,"sma_60":16760.0,"sma_120":17330.25},{"date":"2025-02-27","open":17637,"high":17941,"low":16880,"close":16900,"volume":128088,"rsi_14":32.35,"sma_20":17729.0,"sma_60":16767.0,"sma_120":17315.92},{"date":"2025-02-28","open":16654,"high":16654,"low":16360,"close":16527,"volume":74253,"rsi_14":27.07,"sma_20":17742.0,"sma_60":16778.33,"sma_120":17298.42},{"date":"2025-03-04","open":16222,"high":16625,"low":15996,"close":16418,"volume":66309,"rsi_14":30.77,"sma_20":17774.5,"sma_60":16788.0,"sma_120":17280.33},{"date":"2025-03-05","open":16468,"high":17126,"low":16438,"close":17047,"volume":79940,"rsi_14":44.1,"sma_20":17828.0,"sma_60":16815.83,"sma_120":17271.58},{"date":"2025-03-06","open":17136,"high":17195,"low":16605,"close":16703,"volume":69411,"rsi_14":35.13,"sma_20":17850.5,"sma_60":16841.67,"sma_120":17254.17},{"date":"2025-03-07","open":16586,"high":16949,"low":16448,"close":16762,"volume":39892,"rsi_14":34.79,"sma_20":17859.5,"sma_60":16861.0,"sma_120":17241.17},{"date":"2025-03-10","open":16723,"high":16821,"low":16586,"close":16605,"volume":37687,"rsi_14":30.31,"sma_20":17778.5,"sma_60":16884.0,"sma_120":17229.5},{"date":"2025-03-11","open":16163,"high":16458,"low":16114,"close":16360,"volume":72916,"rsi_14":29.25,"sma_20":17678.5,"sma_60":16898.67,"sma_120":17223.75},{"date":"2025-03-12","open":16448,"high":16841,"low":16448,"close":16841,"volume":50150,"rsi_14":30.98,"sma_20":17632.5,"sma_60":16930.83,"sma_120":17223.0},{"date":"2025-03-13","open":16900,"high":17047,"low":16428,"close":16448,"volume":71878,"rsi_14":31.36,"sma_20":17579.0,"sma_60":16971.0,"sma_120":17225.25},{"date":"2025-03-14","open":16428,"high":17548,"low":16428,"close":17539,"volume":169410,"rsi_14":46.85,"sma_20":17563.5,"sma_60":17017.0,"sma_120":17231.17},{"date":"2025-03-17","open":17539,"high":17745,"low":17322,"close":17637,"volume":82159,"rsi_14":49.11,"sma_20":17549.0,"sma_60":17059.0,"sma_120":17240.92},{"date":"2025-03-18","open":17686,"high":17715,"low":17096,"close":17234,"volume":100046,"rsi_14":47.33,"sma_20":17505.0,"sma_60":17091.33,"sma_120":17248.33},{"date":"2025-03-19","open":17244,"high":18551,"low":17244,"close":18285,"volume":281910,"rsi_14":55.7,"sma_20":17520.0,"sma_60":17138.17,"sma_120":17253.08},{"date":"2025-03-20","open":18511,"high":18521,"low":17922,"close":17941,"volume":104683,"rsi_14":59.01,"sma_20":17498.0,"sma_60":17174.17,"sma_120":17254.42},{"date":"2025-03-21","open":17941,"high":18256,"low":17843,"close":18236,"volume":103996,"rsi_14":65.0,"sma_20":17513.5,"sma_60":17214.0,"sma_120":17261.0},{"date":"2025-03-24","open":18118,"high":18384,"low":17981,"close":18118,"volume":88289,"rsi_14":64.89,"sma_20":17527.0,"sma_60":17248.83,"sma_120":17269.0},{"date":"2025-03-25","open":18167,"high":18177,"low":17391,"close":17637,"volume":120109,"rsi_14":55.3,"sma_20":17522.5,"sma_60":17281.83,"sma_120":17268.58},{"date":"2025-03-26","open":17568,"high":18069,"low":17568,"close":17883,"volume":81686,"rsi_14":60.79,"sma_20":17541.5,"sma_60":17330.83,"sma_120":17269.33},{"date":"2025-03-27","open":17539,"high":17902,"low":17529,"close":17607,"volume":48447,"rsi_14":57.44,"sma_20":17542.5,"sma_60":17359.33,"sma_120":17261.17},{"date":"2025-03-28","open":17735,"high":17735,"low":17047,"close":17087,"volume":74659,"rsi_14":53.98,"sma_20":17552.0,"sma_60":17380.0,"sma_120":17234.83},{"date":"2025-03-31","open":16900,"high":16910,"low":16536,"close":16654,"volume":57328,"rsi_14":52.37,"sma_20":17558.5,"sma_60":17399.67,"sma_120":17211.33},{"date":"2025-04-01","open":16851,"high":17568,"low":16595,"close":17313,"volume":51035,"rsi_14":53.68,"sma_20":17604.0,"sma_60":17431.5,"sma_120":17195.42},{"date":"2025-04-02","open":17214,"high":17332,"low":16870,"close":16988,"volume":50029,"rsi_14":54.26,"sma_20":17601.0,"sma_60":17457.0,"sma_120":17179.58},{"date":"2025-04-03","open":16458,"high":17096,"low":16369,"close":16625,"volume":50010,"rsi_14":41.86,"sma_20":17597.0,"sma_60":17474.83,"sma_120":17157.08},{"date":"2025-04-04","open":16360,"high":16870,"low":16124,"close":16497,"volume":64978,"rsi_14":39.9,"sma_20":17583.5,"sma_60":17484.67,"sma_120":17134.5},{"date":"2025-04-07","open":16065,"high":16065,"low":15308,"close":15387,"volume":128123,"rsi_14":35.45,"sma_20":17521.5,"sma_60":17468.33,"sma_120":17101.83},{"date":"2025-04-08","open":15721,"high":16025,"low":15328,"close":15328,"volume":44347,"rsi_14":22.39,"sma_20":17469.0,"sma_60":17450.33,"sma_120":17075.67},{"date":"2025-04-09","open":15122,"high":15397,"low":14945,"close":15053,"volume":49421,"rsi_14":22.68,"sma_20":17378.0,"sma_60":17417.0,"sma_120":17045.42},{"date":"2025-04-10","open":15888,"high":16055,"low":15652,"close":15809,"volume":41520,"rsi_14":28.89,"sma_20":17345.5,"sma_60":17404.0,"sma_120":17020.08},{"date":"2025-04-11","open":15524,"high":16065,"low":15397,"close":15908,"volume":54176,"rsi_14":30.7,"sma_20":17262.5,"sma_60":17387.83,"sma_120":16998.17},{"date":"2025-04-14","open":16114,"high":16409,"low":16065,"close":16320,"volume":43030,"rsi_14":38.37,"sma_20":17195.5,"sma_60":17387.5,"sma_120":16981.83},{"date":"2025-04-15","open":16369,"high":16694,"low":16281,"close":16487,"volume":24541,"rsi_14":37.5,"sma_20":17157.5,"sma_60":17380.67,"sma_120":16968.33},{"date":"2025-04-16","open":16360,"high":16556,"low":16016,"close":16094,"volume":30775,"rsi_14":36.72,"sma_20":17046.0,"sma_60":17370.83,"sma_120":16958.42},{"date":"2025-04-17","open":16084,"high":16497,"low":15947,"close":16320,"volume":78600,"rsi_14":42.91,"sma_20":16963.5,"sma_60":17359.17,"sma_120":16947.0},{"date":"2025-04-18","open":16320,"high":16369,"low":16104,"close":16369,"volume":19270,"rsi_14":47.16,"sma_20":16868.5,"sma_60":17347.5,"sma_120":16939.33},{"date":"2025-04-21","open":16369,"high":16586,"low":16261,"close":16438,"volume":21485,"rsi_14":40.13,"sma_20":16783.0,"sma_60":17336.17,"sma_120":16929.67},{"date":"2025-04-22","open":16291,"high":16428,"low":16173,"close":16301,"volume":21744,"rsi_14":41.9,"sma_20":16715.0,"sma_60":17323.0,"sma_120":16923.67},{"date":"2025-04-23","open":16517,"high":16949,"low":16477,"close":16880,"volume":37536,"rsi_14":52.86,"sma_20":16664.0,"sma_60":17313.0,"sma_120":16923.42},{"date":"2025-04-24","open":17028,"high":17047,"low":16566,"close":16880,"volume":47591,"rsi_14":54.42,"sma_20":16627.0,"sma_60":17307.83,"sma_120":16920.25},{"date":"2025-04-25","open":17038,"high":17303,"low":16890,"close":17096,"volume":38068,"rsi_14":74.86,"sma_20":16627.5,"sma_60":17302.83,"sma_120":16919.58},{"date":"2025-04-28","open":17273,"high":17273,"low":16713,"close":16821,"volume":26764,"rsi_14":70.43,"sma_20":16636.0,"sma_60":17312.17,"sma_120":16914.42},{"date":"2025-04-29","open":16851,"high":16988,"low":16753,"close":16870,"volume":19432,"rsi_14":76.5,"sma_20":16613.5,"sma_60":17330.67,"sma_120":16908.67},{"date":"2025-04-30","open":16910,"high":16910,"low":16654,"close":16713,"volume":16162,"rsi_14":65.97,"sma_20":16599.5,"sma_60":17342.83,"sma_120":16902.83},{"date":"2025-05-02","open":16713,"high":16841,"low":16615,"close":16753,"volume":22639,"rsi_14":65.25,"sma_20":16606.0,"sma_60":17351.17,"sma_120":16894.67},{"date":"2025-05-07","open":16812,"high":16969,"low":16664,"close":16929,"volume":15796,"rsi_14":62.02,"sma_20":16628.0,"sma_60":17357.0,"sma_120":16883.42},{"date":"2025-05-08","open":17047,"high":17205,"low":16910,"close":17038,"volume":26019,"rsi_14":61.11,"sma_20":16712.0,"sma_60":17337.33,"sma_120":16878.42},{"date":"2025-05-09","open":17155,"high":17165,"low":16812,"close":16969,"volume":24633,"rsi_14":70.32,"sma_20":16795.5,"sma_60":17314.33,"sma_120":16870.5},{"date":"2025-05-12","open":17077,"high":17686,"low":16644,"close":17686,"volume":100019,"rsi_14":75.84,"sma_20":16929.5,"sma_60":17313.33,"sma_120":16873.0},{"date":"2025-05-13","open":17765,"high":17863,"low":17499,"close":17499,"volume":26623,"rsi_14":70.32,"sma_20":17015.5,"sma_60":17313.33,"sma_120":16880.0},{"date":"2025-05-14","open":17607,"high":17755,"low":17489,"close":17548,"volume":36070,"rsi_14":70.11,"sma_20":17099.0,"sma_60":17308.33,"sma_120":16891.17},{"date":"2025-05-15","open":17460,"high":17666,"low":17146,"close":17165,"volume":34326,"rsi_14":64.38,"sma_20":17142.0,"sma_60":17295.5,"sma_120":16902.75},{"date":"2025-05-16","open":17067,"high":17067,"low":16104,"close":16428,"volume":166884,"rsi_14":42.86,"sma_20":17139.0,"sma_60":17267.17,"sma_120":16910.33},{"date":"2025-05-19","open":16212,"high":16369,"low":15760,"close":15976,"volume":92839,"rsi_14":37.5,"sma_20":17133.0,"sma_60":17233.0,"sma_120":16910.08},{"date":"2025-05-20","open":16084,"high":16242,"low":15819,"close":15888,"volume":60646,"rsi_14":32.68,"sma_20":17111.0,"sma_60":17190.83,"sma_120":16907.17},{"date":"2025-05-21","open":16045,"high":16143,"low":15888,"close":16104,"volume":49436,"rsi_14":39.54,"sma_20":17097.5,"sma_60":17159.83,"sma_120":16906.83},{"date":"2025-05-22","open":16094,"high":16094,"low":15809,"close":15888,"volume":57956,"rsi_14":36.34,"sma_20":17069.5,"sma_60":17126.5,"sma_120":16905.33},{"date":"2025-05-23","open":15927,"high":15986,"low":15780,"close":15819,"volume":37831,"rsi_14":37.25,"sma_20":17045.0,"sma_60":17094.17,"sma_120":16904.33},{"date":"2025-05-26","open":15799,"high":16084,"low":15701,"close":16055,"volume":48272,"rsi_14":40.58,"sma_20":17003.0,"sma_60":17069.5,"sma_120":16904.75},{"date":"2025-05-27","open":16065,"high":16094,"low":15908,"close":16045,"volume":40049,"rsi_14":37.5,"sma_20":16960.5,"sma_60":17043.33,"sma_120":16901.67},{"date":"2025-05-28","open":16173,"high":16389,"low":16124,"close":16271,"volume":48815,"rsi_14":39.52,"sma_20":16918.5,"sma_60":17032.67,"sma_120":16899.83},{"date":"2025-05-29","open":16409,"high":16527,"low":16251,"close":16487,"volume":56667,"rsi_14":43.67,"sma_20":16901.5,"sma_60":17032.0,"sma_120":16905.17},{"date":"2025-05-30","open":16487,"high":16507,"low":16212,"close":16232,"volume":36097,"rsi_14":28.24,"sma_20":16869.0,"sma_60":17028.83,"sma_120":16908.42},{"date":"2025-06-02","open":16310,"high":16310,"low":16114,"close":16222,"volume":27352,"rsi_14":29.81,"sma_20":16844.0,"sma_60":17014.83,"sma_120":16915.33},{"date":"2025-06-04","open":16438,"high":16644,"low":16310,"close":16644,"volume":47701,"rsi_14":37.22,"sma_20":16838.5,"sma_60":17013.83,"sma_120":16927.75},{"date":"2025-06-05","open":16733,"high":17047,"low":16664,"close":16733,"volume":65330,"rsi_14":43.33,"sma_20":16828.5,"sma_60":17013.33,"sma_120":16937.17},{"date":"2025-06-09","open":16969,"high":17106,"low":16802,"close":16988,"volume":73220,"rsi_14":60.14,"sma_20":16826.0,"sma_60":17019.83,"sma_120":16951.92},{"date":"2025-06-10","open":17008,"high":17224,"low":16743,"close":16949,"volume":72259,"rsi_14":70.71,"sma_20":16825.0,"sma_60":17029.83,"sma_120":16964.25},{"date":"2025-06-11","open":16969,"high":17214,"low":16861,"close":17096,"volume":116673,"rsi_14":75.1,"sma_20":16795.0,"sma_60":17034.17,"sma_120":16982.5},{"date":"2025-06-12","open":17126,"high":17155,"low":16821,"close":16821,"volume":84036,"rsi_14":64.54,"sma_20":16760.5,"sma_60":17040.5,"sma_120":17005.75},{"date":"2025-06-13","open":16900,"high":16900,"low":16173,"close":16409,"volume":95017,"rsi_14":59.78,"sma_20":16702.5,"sma_60":17021.33,"sma_120":17019.17},{"date":"2025-06-16","open":16409,"high":16576,"low":16261,"close":16576,"volume":30552,"rsi_14":63.7,"sma_20":16672.5,"sma_60":17003.33,"sma_120":17031.17},{"date":"2025-06-17","open":16654,"high":17096,"low":16389,"close":16625,"volume":98730,"rsi_14":61.07,"sma_20":16682.5,"sma_60":16993.0,"sma_120":17042.17},{"date":"2025-06-18","open":16625,"high":16900,"low":16595,"close":16870,"volume":61700,"rsi_14":64.69,"sma_20":16728.0,"sma_60":16969.0,"sma_120":17053.58},{"date":"2025-06-19","open":16959,"high":16969,"low":16595,"close":16782,"volume":57521,"rsi_14":59.56,"sma_20":16773.5,"sma_60":16949.33,"sma_120":17061.75},{"date":"2025-06-20","open":16762,"high":16959,"low":16615,"close":16939,"volume":50912,"rsi_14":58.65,"sma_20":16816.0,"sma_60":16927.33,"sma_120":17070.67},{"date":"2025-06-23","open":16900,"high":16910,"low":16418,"close":16684,"volume":61866,"rsi_14":58.65,"sma_20":16856.5,"sma_60":16903.0,"sma_120":17075.92},{"date":"2025-06-24","open":16900,"high":17401,"low":16831,"close":17381,"volume":157170,"rsi_14":67.56,"sma_20":16936.0,"sma_60":16898.67,"sma_120":17090.25},{"date":"2025-06-25","open":17480,"high":17676,"low":17224,"close":17470,"volume":96943,"rsi_14":63.91,"sma_20":17008.0,"sma_60":16891.67,"sma_120":17111.25},{"date":"2025-06-26","open":17470,"high":17588,"low":17126,"close":17195,"volume":50956,"rsi_14":57.32,"sma_20":17066.5,"sma_60":16884.67,"sma_120":17122.0},{"date":"2025-06-27","open":17332,"high":17332,"low":16831,"close":16910,"volume":50782,"rsi_14":48.77,"sma_20":17099.0,"sma_60":16881.67,"sma_120":17130.83},{"date":"2025-06-30","open":16910,"high":17087,"low":16605,"close":16703,"volume":43647,"rsi_14":46.33,"sma_20":17110.0,"sma_60":16882.5,"sma_120":17141.08},{"date":"2025-07-01","open":16703,"high":16851,"low":16674,"close":16762,"volume":100580,"rsi_14":44.88,"sma_20":17137.0,"sma_60":16873.17,"sma_120":17152.33},{"date":"2025-07-02","open":16762,"high":16762,"low":16310,"close":16605,"volume":126146,"rsi_14":46.56,"sma_20":17156.5,"sma_60":16866.67,"sma_120":17161.83},{"date":"2025-07-03","open":16615,"high":17087,"low":16595,"close":17057,"volume":122102,"rsi_14":60.19,"sma_20":17177.5,"sma_60":16874.0,"sma_120":17174.42},{"date":"2025-07-04","open":17136,"high":17234,"low":16802,"close":16841,"volume":58516,"rsi_14":54.1,"sma_20":17183.0,"sma_60":16879.83,"sma_120":17182.25},{"date":"2025-07-07","open":16851,"high":16870,"low":16674,"close":16782,"volume":42087,"rsi_14":52.42,"sma_20":17172.5,"sma_60":16903.5,"sma_120":17185.92},{"date":"2025-07-08","open":16674,"high":16890,"low":16556,"close":16841,"volume":76922,"rsi_14":49.52,"sma_20":17167.0,"sma_60":16929.17,"sma_120":17189.75},{"date":"2025-07-09","open":16870,"high":16900,"low":16684,"close":16753,"volume":36996,"rsi_14":49.52,"sma_20":17149.5,"sma_60":16958.0,"sma_120":17187.5},{"date":"2025-07-10","open":16812,"high":17912,"low":16802,"close":17755,"volume":501189,"rsi_14":60.45,"sma_20":17197.0,"sma_60":16991.0,"sma_120":17197.5},{"date":"2025-07-11","open":17784,"high":18108,"low":17568,"close":17568,"volume":222290,"rsi_14":61.54,"sma_20":17256.0,"sma_60":17019.17,"sma_120":17203.5},{"date":"2025-07-14","open":17499,"high":17568,"low":17372,"close":17440,"volume":86194,"rsi_14":50.9,"sma_20":17300.0,"sma_60":17038.17,"sma_120":17212.83},{"date":"2025-07-15","open":17421,"high":17578,"low":17096,"close":17440,"volume":133707,"rsi_14":49.54,"sma_20":17341.5,"sma_60":17054.33,"sma_120":17217.5},{"date":"2025-07-16","open":17539,"high":18315,"low":17244,"close":18256,"volume":364841,"rsi_14":64.29,"sma_20":17412.0,"sma_60":17091.0,"sma_120":17230.92},{"date":"2025-07-17","open":18256,"high":18266,"low":17755,"close":18089,"volume":177177,"rsi_14":66.39,"sma_20":17478.5,"sma_60":17121.0,"sma_120":17240.08},{"date":"2025-07-18","open":18197,"high":18285,"low":17509,"close":17588,"volume":159108,"rsi_14":61.36,"sma_20":17511.5,"sma_60":17141.67,"sma_120":17244.58},{"date":"2025-07-21","open":17598,"high":18374,"low":17598,"close":18177,"volume":215718,"rsi_14":66.0,"sma_20":17587.5,"sma_60":17171.17,"sma_120":17253.67},{"date":"2025-07-22","open":18325,"high":18541,"low":18059,"close":18276,"volume":225331,"rsi_14":69.14,"sma_20":17633.0,"sma_60":17204.67,"sma_120":17263.83},{"date":"2025-07-23","open":18295,"high":18305,"low":17519,"close":17873,"volume":183819,"rsi_14":59.45,"sma_20":17653.5,"sma_60":17221.5,"sma_120":17267.25},{"date":"2025-07-24","open":18040,"high":18040,"low":17598,"close":17647,"volume":96837,"rsi_14":59.32,"sma_20":17676.5,"sma_60":17234.5,"sma_120":17271.17},{"date":"2025-07-25","open":17627,"high":17981,"low":17588,"close":17784,"volume":64244,"rsi_14":61.38,"sma_20":17721.0,"sma_60":17246.17,"sma_120":17274.5},{"date":"2025-07-28","open":17833,"high":18158,"low":17745,"close":18128,"volume":93586,"rsi_14":63.73,"sma_20":17793.5,"sma_60":17268.33,"sma_120":17290.25},{"date":"2025-07-29","open":18177,"high":18305,"low":17686,"close":18128,"volume":72957,"rsi_14":64.96,"sma_20":17863.0,"sma_60":17289.67,"sma_120":17310.17},{"date":"2025-07-30","open":18128,"high":18462,"low":18020,"close":18020,"volume":77703,"rsi_14":53.58,"sma_20":17935.0,"sma_60":17311.83,"sma_120":17327.33},{"date":"2025-07-31","open":18030,"high":18118,"low":17676,"close":17794,"volume":85160,"rsi_14":53.02,"sma_20":17972.5,"sma_60":17329.5,"sma_120":17340.33},{"date":"2025-08-01","open":17745,"high":17765,"low":16929,"close":16998,"volume":131062,"rsi_14":44.99,"sma_20":17980.5,"sma_60":17330.67,"sma_120":17343.83},{"date":"2025-08-04","open":16998,"high":17224,"low":16870,"close":17185,"volume":55211,"rsi_14":47.22,"sma_20":18001.0,"sma_60":17333.17,"sma_120":17335.25},{"date":"2025-08-05","open":17195,"high":17470,"low":17106,"close":17136,"volume":79903,"rsi_14":35.38,"sma_20":18016.0,"sma_60":17336.0,"sma_120":17325.17},{"date":"2025-08-06","open":17136,"high":17263,"low":16851,"close":17175,"volume":48671,"rsi_14":37.67,"sma_20":18037.5,"sma_60":17327.33,"sma_120":17320.33},{"date":"2025-08-07","open":17322,"high":17342,"low":17146,"close":17224,"volume":52801,"rsi_14":44.41,"sma_20":18010.5,"sma_60":17322.67,"sma_120":17318.0},{"date":"2025-08-08","open":17293,"high":18217,"low":17234,"close":17765,"volume":235300,"rsi_14":43.56,"sma_20":18020.5,"sma_60":17326.33,"sma_120":17317.33},{"date":"2025-08-11","open":17784,"high":18000,"low":17617,"close":17706,"volume":56403,"rsi_14":40.99,"sma_20":18034.0,"sma_60":17335.5,"sma_120":17315.5},{"date":"2025-08-12","open":17706,"high":17912,"low":17637,"close":17657,"volume":61031,"rsi_14":46.15,"sma_20":18045.0,"sma_60":17356.33,"sma_120":17311.75},{"date":"2025-08-13","open":17745,"high":19523,"low":17745,"close":18777,"volume":1090103,"rsi_14":65.25,"sma_20":18071.5,"sma_60":17403.83,"sma_120":17318.42},{"date":"2025-08-14","open":18777,"high":18786,"low":18334,"close":18443,"volume":238958,"rsi_14":58.44,"sma_20":18089.5,"sma_60":17447.17,"sma_120":17319.0},{"date":"2025-08-18","open":18089,"high":18128,"low":16979,"close":17244,"volume":410476,"rsi_14":40.7,"sma_20":18072.0,"sma_60":17466.5,"sma_120":17313.17},{"date":"2025-08-19","open":17195,"high":17234,"low":16517,"close":16753,"volume":247177,"rsi_14":36.89,"sma_20":17999.5,"sma_60":17481.17,"sma_120":17303.83},{"date":"2025-08-20","open":16458,"high":16821,"low":16448,"close":16635,"volume":125559,"rsi_14":36.82,"sma_20":17916.0,"sma_60":17495.0,"sma_120":17294.58},{"date":"2025-08-21","open":16703,"high":16782,"low":16546,"close":16644,"volume":84966,"rsi_14":38.6,"sma_20":17853.5,"sma_60":17505.0,"sma_120":17287.25},{"date":"2025-08-22","open":16644,"high":16723,"low":16360,"close":16527,"volume":92142,"rsi_14":44.59,"sma_20":17796.5,"sma_60":17513.17,"sma_120":17278.25},{"date":"2025-08-25","open":16625,"high":16743,"low":16566,"close":16644,"volume":52703,"rsi_14":43.71,"sma_20":17738.5,"sma_60":17519.5,"sma_120":17276.08},{"date":"2025-08-26","open":16654,"high":17244,"low":16566,"close":17067,"volume":103479,"rsi_14":49.26,"sma_20":17684.5,"sma_60":17529.33,"sma_120":17280.67},{"date":"2025-08-27","open":17077,"high":17401,"low":16910,"close":17244,"volume":96275,"rsi_14":50.72,"sma_20":17639.5,"sma_60":17546.5,"sma_120":17287.67},{"date":"2025-08-28","open":17244,"high":17824,"low":17195,"close":17539,"volume":127185,"rsi_14":53.11,"sma_20":17615.0,"sma_60":17568.83,"sma_120":17291.83},{"date":"2025-08-29","open":17696,"high":17696,"low":17263,"close":17381,"volume":55939,"rsi_14":45.89,"sma_20":17594.0,"sma_60":17581.33,"sma_120":17297.58},{"date":"2025-09-01","open":17214,"high":17372,"low":16703,"close":16880,"volume":69959,"rsi_14":41.92,"sma_20":17588.0,"sma_60":17583.83,"sma_120":17298.58},{"date":"2025-09-02","open":17047,"high":17047,"low":16713,"close":16929,"volume":33138,"rsi_14":42.88,"sma_20":17575.0,"sma_60":17582.83,"sma_120":17301.33},{"date":"2025-09-03","open":16929,"high":17155,"low":16821,"close":17057,"volume":41175,"rsi_14":29.12,"sma_20":17571.0,"sma_60":17584.67,"sma_120":17307.25},{"date":"2025-09-04","open":17067,"high":17529,"low":17028,"close":17401,"volume":55332,"rsi_14":37.38,"sma_20":17582.5,"sma_60":17589.83,"sma_120":17312.0},{"date":"2025-09-05","open":17411,"high":17598,"low":17332,"close":17499,"volume":84602,"rsi_14":54.22,"sma_20":17596.5,"sma_60":17601.33,"sma_120":17320.92},{"date":"2025-09-08","open":17499,"high":17529,"low":17205,"close":17283,"volume":73066,"rsi_14":59.64,"sma_20":17572.0,"sma_60":17616.17,"sma_120":17318.75},{"date":"2025-09-09","open":17303,"high":17588,"low":17303,"close":17381,"volume":87521,"rsi_14":63.67,"sma_20":17555.5,"sma_60":17629.83,"sma_120":17316.58},{"date":"2025-09-10","open":17499,"high":17784,"low":17401,"close":17529,"volume":127312,"rsi_14":65.41,"sma_20":17549.0,"sma_60":17645.17,"sma_120":17319.08},{"date":"2025-09-11","open":17617,"high":17637,"low":17077,"close":17411,"volume":335725,"rsi_14":65.41,"sma_20":17479.5,"sma_60":17654.33,"sma_120":17311.67},{"date":"2025-09-12","open":17450,"high":18423,"low":17450,"close":17941,"volume":316167,"rsi_14":69.76,"sma_20":17454.0,"sma_60":17674.0,"sma_120":17311.67},{"date":"2025-09-15","open":18177,"high":18413,"low":17819,"close":18108,"volume":130224,"rsi_14":67.21,"sma_20":17498.0,"sma_60":17693.83,"sma_120":17310.58},{"date":"2025-09-16","open":18325,"high":18619,"low":18177,"close":18462,"volume":192508,"rsi_14":69.02,"sma_20":17585.0,"sma_60":17724.0,"sma_120":17313.5},{"date":"2025-09-17","open":18413,"high":18521,"low":18158,"close":18384,"volume":99564,"rsi_14":64.14,"sma_20":17674.0,"sma_60":17741.0,"sma_120":17319.83},{"date":"2025-09-18","open":18424,"high":19120,"low":18169,"close":18914,"volume":242882,"rsi_14":73.04,"sma_20":17791.0,"sma_60":17766.0,"sma_120":17328.83},{"date":"2025-09-19","open":19480,"high":19630,"low":19110,"close":19420,"volume":229282,"rsi_14":86.36,"sma_20":17921.0,"sma_60":17798.0,"sma_120":17341.33},{"date":"2025-09-22","open":19062,"high":19160,"low":18747,"close":18826,"volume":184167,"rsi_14":79.33,"sma_20":18032.0,"sma_60":17830.5,"sma_120":17356.08},{"date":"2025-09-23","open":19003,"high":19101,"low":18423,"close":18836,"volume":181083,"rsi_14":78.55,"sma_20":18122.0,"sma_60":17866.67,"sma_120":17374.58},{"date":"2025-09-24","open":18619,"high":18826,"low":18256,"close":18619,"volume":101549,"rsi_14":70.39,"sma_20":18192.0,"sma_60":17898.17,"sma_120":17385.67},{"date":"2025-09-25","open":18619,"high":19651,"low":18276,"close":18590,"volume":209113,"rsi_14":68.69,"sma_20":18245.5,"sma_60":17931.83,"sma_120":17399.25},{"date":"2025-09-26","open":18541,"high":18629,"low":17814,"close":17991,"volume":147642,"rsi_14":60.71,"sma_20":18276.5,"sma_60":17947.67,"sma_120":17410.83},{"date":"2025-09-29","open":18079,"high":18433,"low":17951,"close":18354,"volume":97445,"rsi_14":63.64,"sma_20":18351.5,"sma_60":17973.33,"sma_120":17426.58},{"date":"2025-09-30","open":18669,"high":20486,"low":18669,"close":19179,"volume":1180846,"rsi_14":69.44,"sma_20":18466.0,"sma_60":18014.0,"sma_120":17458.75},{"date":"2025-10-01","open":19356,"high":20585,"low":19278,"close":20241,"volume":685539,"rsi_14":77.27,"sma_20":18628.0,"sma_60":18071.67,"sma_120":17500.42},{"date":"2025-10-02","open":20487,"high":20536,"low":19797,"close":20339,"volume":404708,"rsi_14":74.95,"sma_20":18775.0,"sma_60":18131.67,"sma_120":17544.83},{"date":"2025-10-10","open":20683,"high":21223,"low":20388,"close":20830,"volume":465185,"rsi_14":76.79,"sma_20":18944.5,"sma_60":18183.83,"sma_120":17587.42},{"date":"2025-10-13","open":19995,"high":20634,"low":19897,"close":20388,"volume":259632,"rsi_14":68.63,"sma_20":19102.5,"sma_60":18231.67,"sma_120":17625.42},{"date":"2025-10-14","open":20928,"high":21027,"low":19179,"close":19572,"volume":331743,"rsi_14":60.07,"sma_20":19214.0,"sma_60":18267.83,"sma_120":17653.0},{"date":"2025-10-15","open":19749,"high":20781,"low":19622,"close":20486,"volume":220266,"rsi_14":62.32,"sma_20":19364.5,"sma_60":18319.5,"sma_120":17686.92},{"date":"2025-10-16","open":20437,"high":20683,"low":20093,"close":20486,"volume":180315,"rsi_14":61.48,"sma_20":19521.0,"sma_60":18357.33,"sma_120":17724.17},{"date":"2025-10-17","open":20437,"high":20437,"low":19622,"close":19631,"volume":168543,"rsi_14":55.99,"sma_20":19607.0,"sma_60":18383.5,"sma_120":17752.25},{"date":"2025-10-20","open":19631,"high":20044,"low":19150,"close":19494,"volume":276949,"rsi_14":54.81,"sma_20":19677.5,"sma_60":18415.83,"sma_120":17778.75},{"date":"2025-10-21","open":19946,"high":23041,"low":19946,"close":22304,"volume":1466723,"rsi_14":69.51,"sma_20":19873.0,"sma_60":18485.83,"sma_120":17828.5},{"date":"2025-10-22","open":22255,"high":22255,"low":20928,"close":21567,"volume":383963,"rsi_14":64.67,"sma_20":20035.0,"sma_60":18541.67,"sma_120":17873.17},{"date":"2025-10-23","open":21420,"high":21518,"low":20339,"close":20535,"volume":318624,"rsi_14":62.02,"sma_20":20116.0,"sma_60":18586.83,"sma_120":17904.17},{"date":"2025-10-24","open":20928,"high":21027,"low":20290,"close":20437,"volume":274710,"rsi_14":60.1,"sma_20":20185.0,"sma_60":18634.17,"sma_120":17934.33},{"date":"2025-10-27","open":20928,"high":21174,"low":20290,"close":20781,"volume":244568,"rsi_14":58.14,"sma_20":20284.5,"sma_60":18685.0,"sma_120":17965.58},{"date":"2025-10-28","open":20732,"high":20732,"low":19798,"close":19946,"volume":221171,"rsi_14":48.47,"sma_20":20341.0,"sma_60":18715.83,"sma_120":17992.08},{"date":"2025-10-29","open":20093,"high":20535,"low":19897,"close":20535,"volume":158338,"rsi_14":51.21,"sma_20":20438.5,"sma_60":18756.67,"sma_120":18023.17},{"date":"2025-10-30","open":20535,"high":20535,"low":19622,"close":19749,"volume":235481,"rsi_14":44.8,"sma_20":20497.5,"sma_60":18786.0,"sma_120":18048.92},{"date":"2025-10-31","open":19749,"high":19798,"low":19425,"close":19553,"volume":150621,"rsi_14":45.89,"sma_20":20577.0,"sma_60":18815.83,"sma_120":18072.67},{"date":"2025-11-03","open":19651,"high":19700,"low":19268,"close":19445,"volume":142637,"rsi_14":49.32,"sma_20":20632.5,"sma_60":18857.33,"sma_120":18094.0},{"date":"2025-11-04","open":19494,"high":20241,"low":19396,"close":19592,"volume":202596,"rsi_14":44.85,"sma_20":20653.5,"sma_60":18898.17,"sma_120":18115.67},{"date":"2025-11-05","open":19455,"high":19455,"low":18187,"close":18649,"volume":345650,"rsi_14":40.45,"sma_20":20572.5,"sma_60":18923.83,"sma_120":18129.92},{"date":"2025-11-06","open":19062,"high":19307,"low":18384,"close":18806,"volume":114297,"rsi_14":45.37,"sma_20":20497.0,"sma_60":18951.5,"sma_120":18139.42},{"date":"2025-11-07","open":18374,"high":18659,"low":18000,"close":18452,"volume":182642,"rsi_14":44.3,"sma_20":20376.0,"sma_60":18972.33,"sma_120":18147.5},{"date":"2025-11-10","open":18452,"high":19071,"low":18246,"close":18944,"volume":87799,"rsi_14":25.36,"sma_20":20302.5,"sma_60":18992.33,"sma_120":18159.33},{"date":"2025-11-11","open":19150,"high":19749,"low":18826,"close":19003,"volume":125542,"rsi_14":29.12,"sma_20":20273.5,"sma_60":19014.33,"sma_120":18174.92},{"date":"2025-11-12","open":19022,"high":19062,"low":18610,"close":19003,"volume":78982,"rsi_14":35.0,"sma_20":20198.0,"sma_60":19037.17,"sma_120":18196.75},{"date":"2025-11-13","open":19003,"high":19071,"low":18590,"close":18826,"volume":131487,"rsi_14":34.47,"sma_20":20113.5,"sma_60":19038.0,"sma_120":18220.92},{"date":"2025-11-14","open":18629,"high":18629,"low":18187,"close":18207,"volume":121206,"rsi_14":26.44,"sma_20":20041.0,"sma_60":19034.0,"sma_120":18240.58},{"date":"2025-11-17","open":18541,"high":19199,"low":18443,"close":19150,"volume":161217,"rsi_14":42.86,"sma_20":20023.5,"sma_60":19066.33,"sma_120":18266.42},{"date":"2025-11-18","open":19012,"high":19445,"low":18629,"close":18904,"volume":123357,"rsi_14":34.4,"sma_20":19850.5,"sma_60":19102.83,"sma_120":18292.0},{"date":"2025-11-19","open":18865,"high":18865,"low":18177,"close":18452,"volume":89257,"rsi_14":36.75,"sma_20":19692.0,"sma_60":19133.67,"sma_120":18314.33},{"date":"2025-11-20","open":18816,"high":18914,"low":18511,"close":18777,"volume":85290,"rsi_14":42.27,"sma_20":19602.5,"sma_60":19169.83,"sma_120":18337.42},{"date":"2025-11-21","open":18138,"high":18158,"low":17489,"close":17745,"volume":184986,"rsi_14":35.7,"sma_20":19465.5,"sma_60":19190.5,"sma_120":18351.83},{"date":"2025-11-24","open":18050,"high":18551,"low":17647,"close":18276,"volume":115234,"rsi_14":39.6,"sma_20":19338.0,"sma_60":19218.17,"sma_120":18368.83},{"date":"2025-11-25","open":18482,"high":18767,"low":18276,"close":18580,"volume":100701,"rsi_14":49.4,"sma_20":19268.5,"sma_60":19243.83,"sma_120":18386.58},{"date":"2025-11-26","open":18718,"high":18816,"low":18315,"close":18747,"volume":81669,"rsi_14":49.48,"sma_20":19177.5,"sma_60":19269.33,"sma_120":18407.92},{"date":"2025-11-27","open":18826,"high":19121,"low":18737,"close":18885,"volume":83574,"rsi_14":53.94,"sma_20":19133.5,"sma_60":19292.17,"sma_120":18430.5},{"date":"2025-11-28","open":19012,"high":19081,"low":18570,"close":19032,"volume":57529,"rsi_14":50.86,"sma_20":19107.0,"sma_60":19320.17,"sma_120":18450.75},{"date":"2025-12-01","open":19140,"high":19523,"low":19052,"close":19415,"volume":125609,"rsi_14":53.78,"sma_20":19105.5,"sma_60":19363.17,"sma_120":18473.5},{"date":"2025-12-02","open":19415,"high":19464,"low":19160,"close":19455,"volume":67298,"rsi_14":54.11,"sma_20":19098.5,"sma_60":19406.0,"sma_120":18494.42},{"date":"2025-12-03","open":19484,"high":19995,"low":19366,"close":19897,"volume":116158,"rsi_14":59.28,"sma_20":19162.0,"sma_60":19454.17,"sma_120":18519.42},{"date":"2025-12-04","open":19749,"high":19749,"low":19327,"close":19484,"volume":112812,"rsi_14":61.48,"sma_20":19196.5,"sma_60":19489.5,"sma_120":18539.67},{"date":"2025-12-05","open":19484,"high":19798,"low":19347,"close":19798,"volume":80315,"rsi_14":56.57,"sma_20":19265.0,"sma_60":19528.5,"sma_120":18564.92},{"date":"2025-12-08","open":19848,"high":20093,"low":19602,"close":19995,"volume":85924,"rsi_14":61.17,"sma_20":19318.5,"sma_60":19574.5,"sma_120":18595.33},{"date":"2025-12-09","open":19798,"high":20044,"low":19700,"close":19798,"volume":47199,"rsi_14":64.54,"sma_20":19359.0,"sma_60":19615.5,"sma_120":18622.67},{"date":"2025-12-10","open":19946,"high":19995,"low":19533,"close":19622,"volume":65575,"rsi_14":59.43,"sma_20":19390.5,"sma_60":19651.0,"sma_120":18648.08},{"date":"2025-12-11","open":19651,"high":19798,"low":19386,"close":19533,"volume":87464,"rsi_14":75.28,"sma_20":19426.5,"sma_60":19687.0,"sma_120":18670.67},{"date":"2025-12-12","open":19700,"high":19700,"low":19366,"close":19622,"volume":34735,"rsi_14":71.75,"sma_20":19498.5,"sma_60":19715.5,"sma_120":18694.75},{"date":"2025-12-15","open":19268,"high":19582,"low":19081,"close":19474,"volume":65998,"rsi_14":65.22,"sma_20":19515.0,"sma_60":19738.67,"sma_120":18716.25},{"date":"2025-12-16","open":19455,"high":19455,"low":18619,"close":18678,"volume":109409,"rsi_14":49.04,"sma_20":19503.5,"sma_60":19742.33,"sma_120":18733.17},{"date":"2025-12-17","open":18669,"high":19062,"low":18639,"close":18944,"volume":54595,"rsi_14":50.8,"sma_20":19528.5,"sma_60":19751.83,"sma_120":18746.42},{"date":"2025-12-18","open":18619,"high":18914,"low":18580,"close":18855,"volume":43752,"rsi_14":47.57,"sma_20":19532.5,"sma_60":19750.33,"sma_120":18758.17},{"date":"2025-12-19","open":18993,"high":19111,"low":18619,"close":18855,"volume":64531,"rsi_14":41.39,"sma_20":19589.0,"sma_60":19746.5,"sma_120":18772.25},{"date":"2025-12-22","open":19012,"high":19848,"low":19012,"close":19798,"volume":137545,"rsi_14":54.14,"sma_20":19666.5,"sma_60":19763.0,"sma_120":18796.75},{"date":"2025-12-23","open":19848,"high":19897,"low":19238,"close":19248,"volume":67834,"rsi_14":42.4,"sma_20":19700.5,"sma_60":19770.0,"sma_120":18818.33},{"date":"2025-12-24","open":19258,"high":19347,"low":18895,"close":18944,"volume":55428,"rsi_14":43.5,"sma_20":19710.5,"sma_60":19775.5,"sma_120":18836.83},{"date":"2025-12-26","open":18944,"high":19288,"low":18944,"close":19150,"volume":62151,"rsi_14":41.99,"sma_20":19724.0,"sma_60":19785.0,"sma_120":18858.42},{"date":"2025-12-29","open":19490,"high":19520,"low":19110,"close":19430,"volume":49793,"rsi_14":38.44,"sma_20":19727.0,"sma_60":19803.67,"sma_120":18875.67},{"date":"2025-12-30","open":19410,"high":19660,"low":19250,"close":19370,"volume":47653,"rsi_14":39.84,"sma_20":19707.5,"sma_60":19815.17,"sma_120":18894.25},{"date":"2026-01-02","open":19370,"high":20200,"low":19250,"close":20100,"volume":94167,"rsi_14":51.48,"sma_20":19722.5,"sma_60":19824.83,"sma_120":18919.42},{"date":"2026-01-05","open":20500,"high":21000,"low":20000,"close":20500,"volume":181763,"rsi_14":56.6,"sma_20":19735.0,"sma_60":19823.17,"sma_120":18947.42},{"date":"2026-01-06","open":20350,"high":20650,"low":20000,"close":20600,"volume":91102,"rsi_14":56.69,"sma_20":19773.5,"sma_60":19822.33,"sma_120":18977.0},{"date":"2026-01-07","open":20850,"high":20850,"low":19760,"close":20200,"volume":118916,"rsi_14":53.83,"sma_20":19776.0,"sma_60":19805.67,"sma_120":18994.75},{"date":"2026-01-08","open":20200,"high":20200,"low":19590,"close":19610,"volume":74972,"rsi_14":56.33,"sma_20":19739.0,"sma_60":19786.67,"sma_120":19009.17},{"date":"2026-01-09","open":19570,"high":19700,"low":18890,"close":19000,"volume":119396,"rsi_14":47.24,"sma_20":19681.5,"sma_60":19771.33,"sma_120":19019.58},{"date":"2026-01-12","open":19150,"high":19270,"low":19030,"close":19220,"volume":57408,"rsi_14":50.29,"sma_20":19644.0,"sma_60":19744.17,"sma_120":19031.83},{"date":"2026-01-13","open":19220,"high":19470,"low":18910,"close":19110,"volume":53181,"rsi_14":49.25,"sma_20":19605.5,"sma_60":19715.17,"sma_120":19036.25},{"date":"2026-01-14","open":19100,"high":19110,"low":18800,"close":18950,"volume":55940,"rsi_14":36.73,"sma_20":19554.5,"sma_60":19698.0,"sma_120":19040.75},{"date":"2026-01-15","open":18850,"high":18940,"low":18650,"close":18940,"volume":63806,"rsi_14":41.81,"sma_20":19510.5,"sma_60":19683.0,"sma_120":19049.42},{"date":"2026-01-16","open":19020,"high":19170,"low":18760,"close":18830,"volume":51485,"rsi_14":44.03,"sma_20":19501.5,"sma_60":19618.5,"sma_120":19052.17},{"date":"2026-01-19","open":18880,"high":18950,"low":18600,"close":18880,"volume":63675,"rsi_14":42.25,"sma_20":19463.5,"sma_60":19532.83,"sma_120":19054.5},{"date":"2026-01-20","open":18860,"high":18990,"low":18330,"close":18800,"volume":63606,"rsi_14":42.02,"sma_20":19444.0,"sma_60":19499.5,"sma_120":19059.58},{"date":"2026-01-21","open":18680,"high":18750,"low":18300,"close":18550,"volume":58675,"rsi_14":24.92,"sma_20":19364.0,"sma_60":19456.17,"sma_120":19064.5},{"date":"2026-01-22","open":18770,"high":19130,"low":18680,"close":19020,"volume":88182,"rsi_14":26.58,"sma_20":19335.5,"sma_60":19434.83,"sma_120":19072.17},{"date":"2026-01-23","open":19200,"high":19200,"low":18720,"close":19020,"volume":107884,"rsi_14":24.18,"sma_20":19322.5,"sma_60":19403.5,"sma_120":19076.92},{"date":"2026-01-26","open":19170,"high":19450,"low":19030,"close":19420,"volume":103970,"rsi_14":37.25,"sma_20":19319.0,"sma_60":19392.17,"sma_120":19085.0},{"date":"2026-01-27","open":19310,"high":19750,"low":19290,"close":19730,"volume":105276,"rsi_14":52.16,"sma_20":19334.0,"sma_60":19389.33,"sma_120":19096.58},{"date":"2026-01-28","open":20250,"high":21050,"low":19980,"close":20950,"volume":344422,"rsi_14":78.76,"sma_20":19413.0,"sma_60":19408.67,"sma_120":19120.25},{"date":"2026-01-29","open":21450,"high":21500,"low":20150,"close":21250,"volume":369141,"rsi_14":79.25,"sma_20":19470.5,"sma_60":19430.5,"sma_120":19153.17},{"date":"2026-01-30","open":21000,"high":21700,"low":20700,"close":21500,"volume":298354,"rsi_14":83.1,"sma_20":19520.5,"sma_60":19472.5,"sma_120":19186.58},{"date":"2026-02-02","open":21000,"high":21500,"low":20200,"close":20400,"volume":258450,"rsi_14":65.93,"sma_20":19510.5,"sma_60":19493.5,"sma_120":19211.25},{"date":"2026-02-03","open":21000,"high":21200,"low":20500,"close":21150,"volume":178142,"rsi_14":70.89,"sma_20":19558.0,"sma_60":19533.0,"sma_120":19241.83},{"date":"2026-02-04","open":20800,"high":23200,"low":20650,"close":22800,"volume":523872,"rsi_14":79.06,"sma_20":19717.5,"sma_60":19599.17,"sma_120":19285.75},{"date":"2026-02-05","open":22000,"high":22300,"low":21200,"close":21300,"volume":228384,"rsi_14":64.83,"sma_20":19832.5,"sma_60":19632.83,"sma_120":19312.58},{"date":"2026-02-06","open":20700,"high":22100,"low":20000,"close":21850,"volume":241102,"rsi_14":66.82,"sma_20":19964.0,"sma_60":19674.67,"sma_120":19344.5},{"date":"2026-02-09","open":22750,"high":25050,"low":22600,"close":24550,"volume":774566,"rsi_14":75.11,"sma_20":20236.0,"sma_60":19761.5,"sma_120":19399.33},{"date":"2026-02-10","open":24050,"high":24150,"low":22650,"close":22750,"volume":319012,"rsi_14":66.15,"sma_20":20426.0,"sma_60":19821.33,"sma_120":19429.67},{"date":"2026-02-11","open":23000,"high":23050,"low":21900,"close":22050,"volume":193108,"rsi_14":61.45,"sma_20":20581.5,"sma_60":19880.0,"sma_120":19457.0},{"date":"2026-02-12","open":22400,"high":22500,"low":21750,"close":22050,"volume":184637,"rsi_14":61.45,"sma_20":20742.5,"sma_60":19922.67,"sma_120":19494.5},{"date":"2026-02-13","open":21850,"high":21900,"low":21200,"close":21650,"volume":198116,"rsi_14":58.43,"sma_20":20883.5,"sma_60":19962.83,"sma_120":19532.83},{"date":"2026-02-19","open":22000,"high":23550,"low":21900,"close":23200,"volume":269895,"rsi_14":61.99,"sma_20":21099.5,"sma_60":20036.5,"sma_120":19585.08},{"date":"2026-02-20","open":23350,"high":23650,"low":22800,"close":22900,"volume":108469,"rsi_14":57.2,"sma_20":21304.5,"sma_60":20099.67,"sma_120":19634.75},{"date":"2026-02-23","open":23300,"high":23300,"low":21750,"close":22850,"volume":137882,"rsi_14":56.02,"sma_20":21519.5,"sma_60":20179.5,"sma_120":19685.0},{"date":"2026-02-24","open":22600,"high":23150,"low":22150,"close":23100,"volume":102498,"rsi_14":56.02,"sma_20":21723.5,"sma_60":20254.5,"sma_120":19736.33},{"date":"2026-02-25","open":23850,"high":23900,"low":22800,"close":23200,"volume":152583,"rsi_14":61.38,"sma_20":21932.5,"sma_60":20326.0,"sma_120":19784.92},{"date":"2026-02-26","open":23400,"high":23450,"low":22600,"close":23350,"volume":120294,"rsi_14":59.4,"sma_20":22190.0,"sma_60":20296.0,"sma_120":19880.5},{"date":"2026-02-27","open":22850,"high":23450,"low":22600,"close":23000,"volume":119737,"rsi_14":50.96,"sma_20":22292.5,"sma_60":20460.17,"sma_120":19876.17},{"date":"2026-03-03","open":22200,"high":23500,"low":21950,"close":22100,"volume":172456,"rsi_14":54.08,"sma_20":22350.0,"sma_60":20505.67,"sma_120":19912.92},{"date":"2026-03-04","open":21350,"high":21600,"low":19200,"close":19300,"volume":232823,"rsi_14":39.42,"sma_20":22252.5,"sma_60":20498.0,"sma_120":19930.58},{"date":"2026-03-05","open":20350,"high":22200,"low":20350,"close":21600,"volume":145338,"rsi_14":37.34,"sma_20":22257.5,"sma_60":20528.0,"sma_120":19967.0},{"date":"2026-03-06","open":21500,"high":22750,"low":21200,"close":22750,"volume":112989,"rsi_14":50.0,"sma_20":22375.0,"sma_60":20569.67,"sma_120":20011.92},{"date":"2026-03-09","open":21200,"high":21750,"low":20450,"close":21000,"volume":164686,"rsi_14":45.64,"sma_20":22367.5,"sma_60":20589.17,"sma_120":20039.33},{"date":"2026-03-10","open":22150,"high":22950,"low":21750,"close":22750,"volume":106926,"rsi_14":52.54,"sma_20":22365.0,"sma_60":20632.5,"sma_120":20080.5},{"date":"2026-03-11","open":23150,"high":23150,"low":21900,"close":22250,"volume":200559,"rsi_14":52.16,"sma_20":22412.5,"sma_60":20664.17,"sma_120":20119.33},{"date":"2026-03-12","open":22050,"high":22600,"low":21800,"close":22300,"volume":100683,"rsi_14":46.37,"sma_20":22435.0,"sma_60":20700.0,"sma_120":20157.75},{"date":"2026-03-13","open":21650,"high":22500,"low":21550,"close":22300,"volume":69912,"rsi_14":47.52,"sma_20":22322.5,"sma_60":20738.83,"sma_120":20194.92},{"date":"2026-03-16","open":22500,"high":22950,"low":21900,"close":22350,"volume":136713,"rsi_14":47.93,"sma_20":22302.5,"sma_60":20641.5,"sma_120":20162.25},{"date":"2026-03-17","open":22900,"high":23000,"low":22350,"close":22450,"volume":140533,"rsi_14":47.28,"sma_20":22322.5,"sma_60":20821.33,"sma_120":20268.42},{"date":"2026-03-18","open":23000,"high":24000,"low":23000,"close":23800,"volume":202648,"rsi_14":52.27,"sma_20":22410.0,"sma_60":20887.67,"sma_120":20313.17},{"date":"2026-03-19","open":22850,"high":23800,"low":22800,"close":22850,"volume":130438,"rsi_14":48.21,"sma_20":22470.0,"sma_60":20951.67,"sma_120":20347.0},{"date":"2026-03-20","open":23150,"high":23300,"low":22700,"close":23050,"volume":104891,"rsi_14":50.18,"sma_20":22462.5,"sma_60":21014.5,"sma_120":20383.17},{"date":"2026-03-23","open":22300,"high":22550,"low":21100,"close":21300,"volume":122080,"rsi_14":47.28,"sma_20":22382.5,"sma_60":21049.67,"sma_120":20400.0},{"date":"2026-03-24","open":22150,"high":22200,"low":21000,"close":21350,"volume":124568,"rsi_14":58.58,"sma_20":22307.5,"sma_60":21085.67,"sma_120":20416.08},{"date":"2026-03-25","open":21600,"high":22750,"low":21600,"close":22300,"volume":128316,"rsi_14":53.3,"sma_20":22267.5,"sma_60":21121.5,"sma_120":20442.25},{"date":"2026-03-26","open":22350,"high":22400,"low":20700,"close":20800,"volume":159091,"rsi_14":41.1,"sma_20":22147.5,"sma_60":21141.67,"sma_120":20455.83},{"date":"2026-03-27","open":20450,"high":21200,"low":20100,"close":20850,"volume":107063,"rsi_14":49.19,"sma_20":22022.5,"sma_60":21167.83,"sma_120":20471.67},{"date":"2026-03-30","open":20050,"high":20250,"low":19730,"close":19960,"volume":80438,"rsi_14":33.37,"sma_20":21870.5,"sma_60":21175.67,"sma_120":20480.33},{"date":"2026-03-31","open":19850,"high":19850,"low":19010,"close":19010,"volume":134027,"rsi_14":31.67,"sma_20":21716.0,"sma_60":21168.67,"sma_120":20486.17},{"date":"2026-04-01","open":19898,"high":20802,"low":19767,"close":20350,"volume":144215,"rsi_14":39.78,"sma_20":21763.5,"sma_60":21183.33,"sma_120":20499.25},{"date":"2026-04-02","open":20550,"high":20650,"low":19050,"close":19120,"volume":145094,"rsi_14":35.75,"sma_20":21639.5,"sma_60":21167.0,"sma_120":20495.92},{"date":"2026-04-03","open":19520,"high":19680,"low":19080,"close":19350,"volume":52333,"rsi_14":36.77,"sma_20":21469.5,"sma_60":21147.83,"sma_120":20485.5},{"date":"2026-04-06","open":19590,"high":19920,"low":19280,"close":19340,"volume":53954,"rsi_14":36.18,"sma_20":21386.5,"sma_60":21126.83,"sma_120":20474.58},{"date":"2026-04-07","open":19840,"high":19870,"low":19000,"close":19210,"volume":74633,"rsi_14":27.12,"sma_20":21209.5,"sma_60":21110.33,"sma_120":20458.0},{"date":"2026-04-08","open":19960,"high":20350,"low":19960,"close":20250,"volume":109856,"rsi_14":37.15,"sma_20":21109.5,"sma_60":21121.0,"sma_120":20453.83},{"date":"2026-04-09","open":20100,"high":20100,"low":19450,"close":19610,"volume":120847,"rsi_14":33.71,"sma_20":20975.0,"sma_60":21131.17,"sma_120":20451.25},{"date":"2026-04-10","open":19930,"high":21450,"low":19890,"close":20850,"volume":194345,"rsi_14":47.76,"sma_20":20902.5,"sma_60":21158.33,"sma_120":20451.25},{"date":"2026-04-13","open":20250,"high":21400,"low":20250,"close":20900,"volume":98710,"rsi_14":47.76,"sma_20":20830.0,"sma_60":21188.17,"sma_120":20451.67},{"date":"2026-04-14","open":21450,"high":21950,"low":21250,"close":21600,"volume":130200,"rsi_14":46.43,"sma_20":20787.5,"sma_60":21232.33,"sma_120":20465.17},{"date":"2026-04-15","open":22100,"high":22300,"low":21850,"close":22150,"volume":133869,"rsi_14":57.63,"sma_20":20705.0,"sma_60":21285.83,"sma_120":20484.42},{"date":"2026-04-16","open":22300,"high":22950,"low":21900,"close":22350,"volume":107100,"rsi_14":58.33,"sma_20":20680.0,"sma_60":21344.5,"sma_120":20481.5},{"date":"2026-04-17","open":22700,"high":22750,"low":22050,"close":22350,"volume":104068,"rsi_14":64.73,"sma_20":20645.0,"sma_60":21402.33,"sma_120":20484.83},{"date":"2026-04-20","open":22400,"high":23200,"low":22000,"close":22850,"volume":139617,"rsi_14":75.07,"sma_20":20722.5,"sma_60":21469.83,"sma_120":20501.08},{"date":"2026-04-21","open":23050,"high":23300,"low":22700,"close":23000,"volume":100314,"rsi_14":70.93,"sma_20":20805.0,"sma_60":21544.0,"sma_120":20519.42},{"date":"2026-04-22","open":22850,"high":23200,"low":22200,"close":23150,"volume":141159,"rsi_14":86.05,"sma_20":20847.5,"sma_60":21612.83,"sma_120":20536.08},{"date":"2026-04-23","open":23600,"high":23750,"low":22650,"close":23150,"volume":138918,"rsi_14":85.45,"sma_20":20965.0,"sma_60":21681.67,"sma_120":20559.83},{"date":"2026-04-24","open":23100,"high":24200,"low":23050,"close":24150,"volume":218218,"rsi_14":87.87,"sma_20":21130.0,"sma_60":21760.5,"sma_120":20586.92},{"date":"2026-04-27","open":24300,"high":25550,"low":23650,"close":25150,"volume":259675,"rsi_14":91.14,"sma_20":21389.5,"sma_60":21850.83,"sma_120":20629.0},{"date":"2026-04-28","open":24950,"high":28650,"low":24300,"close":27400,"volume":774751,"rsi_14":92.41,"sma_20":21809.0,"sma_60":21958.33,"sma_120":20691.5},{"date":"2026-04-29","open":26950,"high":27450,"low":25900,"close":26200,"volume":216738,"rsi_14":86.65,"sma_20":22106.5,"sma_60":22040.83,"sma_120":20744.58},{"date":"2026-04-30","open":26300,"high":26700,"low":25550,"close":26200,"volume":194386,"rsi_14":82.86,"sma_20":22995.0,"sma_60":21065.83,"sma_120":21699.17},{"date":"2026-05-04","open":26800,"high":26850,"low":25800,"close":26050,"volume":164990,"rsi_14":82.8,"sma_20":22795.5,"sma_60":22213.33,"sma_120":20856.0},{"date":"2026-05-06","open":26650,"high":27350,"low":25850,"close":26200,"volume":241411,"rsi_14":81.51,"sma_20":23138.5,"sma_60":22297.5,"sma_120":20914.83},{"date":"2026-05-07","open":26450,"high":26450,"low":25100,"close":25850,"volume":99116,"rsi_14":76.06,"sma_20":23470.5,"sma_60":22348.33,"sma_120":20973.75},{"date":"2026-05-08","open":25150,"high":31100,"low":24500,"close":30200,"volume":1218904,"rsi_14":84.89,"sma_20":23968.0,"sma_60":22496.67,"sma_120":21064.75},{"date":"2026-05-11","open":29800,"high":30300,"low":28450,"close":28700,"volume":426194,"rsi_14":74.9,"sma_20":24422.5,"sma_60":22610.83,"sma_120":21142.75},{"date":"2026-05-12","open":28700,"high":28850,"low":26700,"close":27650,"volume":303206,"rsi_14":68.05,"sma_20":24762.5,"sma_60":22662.5,"sma_120":21212.0},{"date":"2026-05-13","open":27000,"high":28600,"low":27000,"close":28450,"volume":210434,"rsi_14":69.53,"sma_20":25140.0,"sma_60":22757.5,"sma_120":21289.42},{"date":"2026-05-14","open":28150,"high":28300,"low":27150,"close":28150,"volume":136925,"rsi_14":67.73,"sma_20":25467.5,"sma_60":22859.17,"sma_120":21369.58},{"date":"2026-05-15","open":27850,"high":28250,"low":25850,"close":26150,"volume":156548,"rsi_14":59.32,"sma_20":25667.5,"sma_60":22927.5,"sma_120":21425.08},{"date":"2026-05-18","open":25750,"high":26650,"low":24600,"close":26250,"volume":109285,"rsi_14":56.91,"sma_20":25862.5,"sma_60":23004.17,"sma_120":21483.5},{"date":"2026-05-19","open":25950,"high":25950,"low":24600,"close":25050,"volume":119643,"rsi_14":49.68,"sma_20":25997.5,"sma_60":23035.0,"sma_120":21535.75},{"date":"2026-05-20","open":24950,"high":25100,"low":23900,"close":24500,"volume":115911,"rsi_14":39.42,"sma_20":26080.0,"sma_60":23061.67,"sma_120":21580.67},{"date":"2026-05-21","open":25450,"high":26850,"low":24500,"close":26150,"volume":99305,"rsi_14":49.82,"sma_20":26237.5,"sma_60":23116.67,"sma_120":21648.08},{"date":"2026-05-22","open":26750,"high":28000,"low":26500,"close":27600,"volume":104575,"rsi_14":54.49,"sma_20":26460.0,"sma_60":23191.67,"sma_120":21723.08},{"date":"2026-05-26","open":28800,"high":29050,"low":27200,"close":27350,"volume":146004,"rsi_14":54.14,"sma_20":26670.0,"sma_60":23260.83,"sma_120":21793.42},{"date":"2026-05-27","open":28150,"high":28150,"low":25650,"close":25850,"volume":140193,"rsi_14":48.97,"sma_20":26755.0,"sma_60":23302.5,"sma_120":21849.83},{"date":"2026-05-28","open":25650,"high":25650,"low":23950,"close":25050,"volume":85142,"rsi_14":47.71,"sma_20":26750.0,"sma_60":23336.67,"sma_120":21898.42},{"date":"2026-05-29","open":25150,"high":25400,"low":24400,"close":24900,"volume":171629,"rsi_14":30.08,"sma_20":26625.0,"sma_60":23383.33,"sma_120":21944.5},{"date":"2026-06-01","open":24500,"high":24650,"low":23200,"close":23850,"volume":111366,"rsi_14":31.13,"sma_20":26507.5,"sma_60":23459.17,"sma_120":21978.58},{"date":"2026-06-02","open":23500,"high":23750,"low":22650,"close":23400,"volume":103518,"rsi_14":32.65,"sma_20":26367.5,"sma_60":23489.17,"sma_120":22008.58},{"date":"2026-06-04","open":23500,"high":25950,"low":23300,"close":24350,"volume":115185,"rsi_14":33.47,"sma_20":26282.5,"sma_60":23515.83,"sma_120":22042.75},{"date":"2026-06-05","open":24150,"high":24200,"low":22650,"close":22750,"volume":67380,"rsi_14":30.29,"sma_20":26110.0,"sma_60":23545.0,"sma_120":22067.08},{"date":"2026-06-08","open":21100,"high":21850,"low":20600,"close":20700,"volume":88255,"rsi_14":30.18,"sma_20":25852.5,"sma_60":23510.83,"sma_120":22071.67},{"date":"2026-06-09","open":21300,"high":23500,"low":21300,"close":23050,"volume":120015,"rsi_14":40.0,"sma_20":25495.0,"sma_60":23524.17,"sma_120":22094.17},{"date":"2026-06-10","open":22450,"high":23750,"low":21600,"close":22250,"volume":108249,"rsi_14":41.03,"sma_20":25172.5,"sma_60":23523.33,"sma_120":22111.67},{"date":"2026-06-11","open":21900,"high":23600,"low":21650,"close":23250,"volume":66261,"rsi_14":46.11,"sma_20":24952.5,"sma_60":23539.17,"sma_120":22139.0},{"date":"2026-06-12","open":24550,"high":26150,"low":24200,"close":25400,"volume":123775,"rsi_14":47.73,"sma_20":24800.0,"sma_60":23590.0,"sma_120":22185.0},{"date":"2026-06-15","open":26000,"high":26000,"low":25100,"close":25650,"volume":75098,"rsi_14":43.65,"sma_20":24675.0,"sma_60":23643.33,"sma_120":22232.33},{"date":"2026-06-16","open":26450,"high":26600,"low":24650,"close":24750,"volume":65966,"rsi_14":41.87,"sma_20":24605.0,"sma_60":23659.17,"sma_120":22273.42},{"date":"2026-06-17","open":24350,"high":25350,"low":24350,"close":24750,"volume":46923,"rsi_14":60.53,"sma_20":24130.0,"sma_60":24005.0,"sma_120":22586.42},{"date":"2026-06-18","open":24500,"high":24650,"low":23900,"close":24250,"volume":50715,"rsi_14":47.18,"sma_20":24490.0,"sma_60":23710.83,"sma_120":22362.67},{"date":"2026-06-19","open":24500,"high":24550,"low":22700,"close":23400,"volume":77006,"rsi_14":44.97,"sma_20":24435.0,"sma_60":23745.83,"sma_120":22397.75},{"date":"2026-06-22","open":23100,"high":24200,"low":22900,"close":23400,"volume":33165,"rsi_14":48.38,"sma_20":24297.5,"sma_60":23780.0,"sma_120":22432.83},{"date":"2026-06-23","open":23250,"high":23250,"low":20450,"close":20450,"volume":105700,"rsi_14":40.98,"sma_20":23940.0,"sma_60":23749.17,"sma_120":22435.33},{"date":"2026-06-24","open":20700,"high":21450,"low":20000,"close":20800,"volume":66522,"rsi_14":38.73,"sma_20":23612.5,"sma_60":23749.17,"sma_120":22445.42},{"date":"2026-06-25","open":21200,"high":21750,"low":20150,"close":20350,"volume":47012,"rsi_14":41.78,"sma_20":23337.5,"sma_60":23740.83,"sma_120":22454.33},{"date":"2026-06-26","open":20250,"high":20800,"low":19510,"close":20000,"volume":81553,"rsi_14":47.29,"sma_20":23085.0,"sma_60":23741.5,"sma_120":22458.58},{"date":"2026-06-29","open":20450,"high":21600,"low":20300,"close":21400,"volume":55803,"rsi_14":43.1,"sma_20":22910.0,"sma_60":23781.33,"sma_120":22475.0},{"date":"2026-06-30","open":21600,"high":22400,"low":21250,"close":22000,"volume":58023,"rsi_14":48.94,"sma_20":22817.5,"sma_60":23810.5,"sma_120":22496.92},{"date":"2026-07-01","open":22550,"high":23200,"low":21850,"close":22450,"volume":85175,"rsi_14":46.43,"sma_20":22770.0,"sma_60":23866.0,"sma_120":22516.5},{"date":"2026-07-02","open":21900,"high":21900,"low":20700,"close":20800,"volume":67011,"rsi_14":28.5,"sma_20":22592.5,"sma_60":23890.17,"sma_120":22519.0},{"date":"2026-07-03","open":20800,"high":21100,"low":19780,"close":21000,"volume":53873,"rsi_14":28.17,"sma_20":22505.0,"sma_60":23917.83,"sma_120":22522.33},{"date":"2026-07-06","open":21200,"high":21500,"low":20150,"close":20850,"volume":43430,"rsi_14":30.3,"sma_20":22512.5,"sma_60":23945.17,"sma_120":22527.75},{"date":"2026-07-07","open":20700,"high":21250,"low":19910,"close":20350,"volume":55363,"rsi_14":28.85,"sma_20":22377.5,"sma_60":23946.83,"sma_120":22533.92},{"date":"2026-07-08","open":20000,"high":20500,"low":18850,"close":18960,"volume":87466,"rsi_14":26.57,"sma_20":22213.0,"sma_60":23936.0,"sma_120":22533.58},{"date":"2026-07-09","open":19200,"high":20200,"low":19200,"close":19750,"volume":69273,"rsi_14":33.75,"sma_20":22038.0,"sma_60":23917.67,"sma_120":22538.0},{"date":"2026-07-10","open":20150,"high":21400,"low":20150,"close":21200,"volume":62177,"rsi_14":41.32,"sma_20":21828.0,"sma_60":23922.67,"sma_120":22555.42},{"date":"2026-07-13","open":21200,"high":21900,"low":19820,"close":19820,"volume":54274,"rsi_14":47.16,"sma_20":21536.5,"sma_60":23893.0,"sma_120":22562.67},{"date":"2026-07-14","open":19820,"high":20350,"low":18620,"close":19510,"volume":67673,"rsi_14":44.17,"sma_20":21274.5,"sma_60":23849.0,"sma_120":22567.42},{"date":"2026-07-15","open":20200,"high":21050,"low":20150,"close":21000,"volume":49354,"rsi_14":52.68,"sma_20":21087.0,"sma_60":23826.5,"sma_120":22585.5},{"date":"2026-07-16","open":20550,"high":20600,"low":19770,"close":19790,"volume":49422,"rsi_14":49.19,"sma_20":20864.0,"sma_60":23783.83,"sma_120":22593.08},{"date":"2026-07-20","open":19550,"high":19850,"low":18900,"close":19150,"volume":64990,"rsi_14":40.79,"sma_20":20651.5,"sma_60":23722.17,"sma_120":22596.0},{"date":"2026-07-21","open":18950,"high":19310,"low":18620,"close":19130,"volume":103481,"rsi_14":37.66,"sma_20":20438.0,"sma_60":23657.67,"sma_120":22600.83},{"date":"2026-07-22","open":19570,"high":19830,"low":18710,"close":18730,"volume":66278,"rsi_14":33.94,"sma_20":20352.0,"sma_60":23584.0,"sma_120":22598.42},{"date":"2026-07-23","open":18800,"high":19560,"low":18800,"close":19520,"volume":79045,"rsi_14":44.03,"sma_20":20288.0,"sma_60":23523.5,"sma_120":22602.58},{"date":"2026-07-24","open":19290,"high":19290,"low":18600,"close":18640,"volume":50797,"rsi_14":39.65,"sma_20":20202.5,"sma_60":23431.67,"sma_120":22596.08},{"date":"2026-07-27","open":18950,"high":19320,"low":18770,"close":19160,"volume":48505,"rsi_14":42.82,"sma_20":20160.5,"sma_60":23331.83,"sma_120":22591.33},{"date":"2026-07-28","open":18680,"high":18700,"low":17560,"close":17720,"volume":87915,"rsi_14":39.65,"sma_20":19976.5,"sma_60":23170.5,"sma_120":22564.42},{"date":"2026-07-29","open":17910,"high":18000,"low":15600,"close":16240,"volume":145428,"rsi_14":39.38,"sma_20":19688.5,"sma_60":23004.5,"sma_120":22522.67},{"date":"2026-07-30","open":15800,"high":16870,"low":15800,"close":16020,"volume":111702,"rsi_14":34.75,"sma_20":19367.0,"sma_60":22834.83,"sma_120":22477.0},{"date":"2026-07-31","open":17000,"high":18350,"low":17000,"close":18260,"volume":115578,"rsi_14":38.71,"sma_20":19240.0,"sma_60":22705.0,"sma_120":22459.17},{"date":"2026-08-03","open":17920,"high":18930,"low":17910,"close":18400,"volume":84549,"rsi_14":43.97,"sma_20":19110.0,"sma_60":22575.0,"sma_120":22436.25},{"date":"2026-08-04","open":18600,"high":19680,"low":18490,"close":19580,"volume":90135,"rsi_14":50.28,"sma_20":19046.5,"sma_60":22470.5,"sma_120":22409.42},{"date":"2026-08-05","open":20150,"high":20750,"low":20000,"close":20450,"volume":34877,"rsi_14":47.71,"sma_20":19051.5,"sma_60":22308.0,"sma_120":22402.33},{"date":"2026-08-06","open":20050,"high":20550,"low":19700,"close":20100,"volume":47664,"rsi_14":51.39,"sma_20":19108.5,"sma_60":22164.67,"sma_120":22387.75},{"date":"2026-08-07","open":20100,"high":20650,"low":19420,"close":19660,"volume":79442,"rsi_14":52.32,"sma_20":19104.0,"sma_60":22031.5,"sma_120":22347.0},{"date":"2026-08-10","open":19710,"high":20550,"low":19380,"close":20400,"volume":101956,"rsi_14":55.43,"sma_20":19064.0,"sma_60":21897.33,"sma_120":22327.42},{"date":"2026-08-11","open":20200,"high":20850,"low":20050,"close":20500,"volume":39066,"rsi_14":57.77,"sma_20":19098.0,"sma_60":21769.83,"sma_120":22314.5},{"date":"2026-08-12","open":20450,"high":20650,"low":20100,"close":20400,"volume":35143,"rsi_14":54.11,"sma_20":19142.5,"sma_60":21674.0,"sma_120":22300.75},{"date":"2026-08-13","open":20800,"high":20800,"low":20250,"close":20450,"volume":53020,"rsi_14":59.17,"sma_20":19115.0,"sma_60":21577.33,"sma_120":22290.75},{"date":"2026-08-14","open":20500,"high":20800,"low":20000,"close":20500,"volume":32207,"rsi_14":57.13,"sma_20":19150.5,"sma_60":21501.5,"sma_120":22268.25},{"date":"2026-08-18","open":20900,"high":21200,"low":20050,"close":20250,"volume":47705,"rsi_14":65.41,"sma_20":19205.5,"sma_60":21430.67,"sma_120":22246.17},{"date":"2026-08-19","open":19500,"high":20100,"low":19380,"close":19830,"volume":62719,"rsi_14":75.1,"sma_20":19240.5,"sma_60":21325.33,"sma_120":22221.0},{"date":"2026-08-20","open":20450,"high":20450,"low":19800,"close":19940,"volume":36026,"rsi_14":77.84,"sma_20":19301.0,"sma_60":21197.67,"sma_120":22194.67},{"date":"2026-08-21","open":19800,"high":19800,"low":18750,"close":18880,"volume":64518,"rsi_14":55.29,"sma_20":19269.0,"sma_60":21056.5,"sma_120":22158.67},{"date":"2026-08-24","open":19070,"high":19320,"low":18750,"close":18870,"volume":44957,"rsi_14":54.1,"sma_20":19280.5,"sma_60":20940.17,"sma_120":22121.33},{"date":"2026-08-25","open":18670,"high":19470,"low":18080,"close":19470,"volume":55658,"rsi_14":48.93,"sma_20":19296.0,"sma_60":20847.17,"sma_120":22091.92},{"date":"2026-08-26","open":19500,"high":19540,"low":18980,"close":19290,"volume":35264,"rsi_14":37.0,"sma_20":19374.5,"sma_60":20753.67,"sma_120":22068.5},{"date":"2026-08-27","open":19570,"high":19930,"low":19240,"close":19600,"volume":33811,"rsi_14":44.34,"sma_20":19542.5,"sma_60":20682.83,"sma_120":22071.0},{"date":"2026-08-28","open":19590,"high":19680,"low":19200,"close":19290,"volume":32315,"rsi_14":45.69,"sma_20":19706.0,"sma_60":20614.33,"sma_120":22051.75},{"date":"2026-08-31","open":19020,"high":19290,"low":18620,"close":19280,"volume":38229,"rsi_14":34.27,"sma_20":19757.0,"sma_60":20529.83,"sma_120":22022.83},{"date":"2026-09-01","open":19260,"high":19370,"low":18930,"close":19230,"volume":31450,"rsi_14":31.91,"sma_20":19798.5,"sma_60":20471.17,"sma_120":22008.08},{"date":"2026-09-02","open":19000,"high":19110,"low":18710,"close":18740,"volume":32988,"rsi_14":28.72,"sma_20":19756.5,"sma_60":20438.5,"sma_120":21974.67},{"date":"2026-09-03","open":18790,"high":18950,"low":18300,"close":18460,"volume":42396,"rsi_14":25.91,"sma_20":19657.0,"sma_60":20362.0,"sma_120":21943.08},{"date":"2026-09-04","open":18530,"high":18870,"low":18530,"close":18830,"volume":27207,"rsi_14":31.24,"sma_20":19593.5,"sma_60":20305.0,"sma_120":21914.17},{"date":"2026-09-07","open":19020,"high":19190,"low":18900,"close":19080,"volume":24259,"rsi_14":36.85,"sma_20":19564.5,"sma_60":20235.5,"sma_120":21887.33},{"date":"2026-09-08","open":19230,"high":19280,"low":18670,"close":18680,"volume":35093,"rsi_14":37.02,"sma_20":19478.5,"sma_60":20123.5,"sma_120":21856.75},{"date":"2026-09-09","open":18690,"high":19040,"low":18690,"close":18810,"volume":42191,"rsi_14":37.3,"sma_20":19394.0,"sma_60":20009.5,"sma_120":21826.42},{"date":"2026-09-10","open":18750,"high":19050,"low":18520,"close":18980,"volume":22039,"rsi_14":51.4,"sma_20":19323.0,"sma_60":19913.33,"sma_120":21786.25},{"date":"2026-09-11","open":18740,"high":18780,"low":18440,"close":18580,"volume":28776,"rsi_14":46.33,"sma_20":19229.5,"sma_60":19810.5,"sma_120":21750.67},{"date":"2026-09-14","open":18530,"high":18530,"low":18010,"close":18070,"volume":35829,"rsi_14":31.87,"sma_20":19108.0,"sma_60":19707.5,"sma_120":21709.17},{"date":"2026-09-15","open":18070,"high":18940,"low":17880,"close":18160,"volume":42047,"rsi_14":35.01,"sma_20":19003.5,"sma_60":19620.17,"sma_120":21683.0},{"date":"2026-09-16","open":18190,"high":18910,"low":18000,"close":18550,"volume":31779,"rsi_14":36.36,"sma_20":18939.5,"sma_60":19539.33,"sma_120":21659.67},{"date":"2026-09-17","open":18560,"high":18830,"low":18370,"close":18740,"volume":34285,"rsi_14":42.63,"sma_20":18879.5,"sma_60":19510.83,"sma_120":21630.0},{"date":"2026-09-18","open":18940,"high":19060,"low":18290,"close":18450,"volume":66104,"rsi_14":39.65,"sma_20":18858.0,"sma_60":19471.67,"sma_120":21610.42},{"date":"2026-09-21","open":18400,"high":19180,"low":18400,"close":18980,"volume":43972,"rsi_14":47.22,"sma_20":18863.5,"sma_60":19448.83,"sma_120":21594.83},{"date":"2026-09-22","open":19140,"high":19220,"low":18670,"close":18880,"volume":60418,"rsi_14":51.71,"sma_20":18834.0,"sma_60":19430.17,"sma_120":21585.83},{"date":"2026-09-23","open":19060,"high":19170,"low":18950,"close":19170,"volume":28372,"rsi_14":58.64,"sma_20":18828.0,"sma_60":19393.0,"sma_120":21587.17},{"date":"2026-09-28","open":19210,"high":19990,"low":18940,"close":19080,"volume":28273,"rsi_14":53.26,"sma_20":18802.0,"sma_60":19344.33,"sma_120":21577.42},{"date":"2026-09-29","open":19130,"high":19300,"low":18860,"close":19300,"volume":34302,"rsi_14":52.89,"sma_20":18802.5,"sma_60":19291.83,"sma_120":21578.92},{"date":"2026-09-30","open":19230,"high":19490,"low":19070,"close":19240,"volume":61553,"rsi_14":58.09,"sma_20":18800.5,"sma_60":19265.83,"sma_120":21578.0},{"date":"2026-10-01","open":19220,"high":20650,"low":18970,"close":20500,"volume":113531,"rsi_14":68.41,"sma_20":18864.0,"sma_60":19257.5,"sma_120":21587.67},{"date":"2026-10-02","open":20600,"high":21200,"low":20400,"close":20650,"volume":58548,"rsi_14":68.27,"sma_20":18959.5,"sma_60":19254.17,"sma_120":21599.67},{"date":"2026-10-06","open":20800,"high":20900,"low":20500,"close":20900,"volume":33265,"rsi_14":76.24,"sma_20":19081.5,"sma_60":19263.33,"sma_120":21605.08},{"date":"2026-10-07","open":20750,"high":20800,"low":19970,"close":19970,"volume":30743,"rsi_14":69.63,"sma_20":19138.5,"sma_60":19280.17,"sma_120":21608.08},{"date":"2026-10-08","open":20000,"high":20850,"low":19950,"close":20550,"volume":37340,"rsi_14":72.42,"sma_20":19212.0,"sma_60":19293.5,"sma_120":21605.58},{"date":"2026-10-12","open":20550,"high":21000,"low":19410,"close":19490,"volume":127297,"rsi_14":57.83,"sma_20":19252.5,"sma_60":19265.0,"sma_120":21593.83},{"date":"2026-10-13","open":19000,"high":19210,"low":18020,"close":19070,"volume":76546,"rsi_14":52.65,"sma_20":19265.5,"sma_60":19252.5,"sma_120":21572.75},{"date":"2026-10-14","open":19210,"high":19350,"low":18270,"close":18560,"volume":66687,"rsi_14":50.85,"sma_20":19244.5,"sma_60":19236.67,"sma_120":21542.83},{"date":"2026-10-15","open":18020,"high":18020,"low":16620,"close":16900,"volume":94825,"rsi_14":36.28,"sma_20":19160.5,"sma_60":19168.33,"sma_120":21497.42},{"date":"2026-10-16","open":17160,"high":17870,"low":17000,"close":17540,"volume":46523,"rsi_14":41.75,"sma_20":19134.0,"sma_60":19130.83,"sma_120":21457.33},{"date":"2026-10-19","open":17100,"high":17880,"low":16870,"close":17780,"volume":59779,"rsi_14":41.39,"sma_20":19115.0,"sma_60":19108.0,"sma_120":21415.08},{"date":"2026-10-20","open":17800,"high":17800,"low":16810,"close":16950,"volume":34425,"rsi_14":37.91,"sma_20":19035.0,"sma_60":19071.67,"sma_120":21364.67},{"date":"2026-10-21","open":17260,"high":17820,"low":17130,"close":17350,"volume":52184,"rsi_14":39.15,"sma_20":18965.5,"sma_60":19048.67,"sma_120":21316.33},{"date":"2026-10-22","open":17470,"high":17470,"low":16630,"close":16770,"volume":39874,"rsi_14":37.01,"sma_20":18881.5,"sma_60":19002.83,"sma_120":21263.17},{"date":"2026-10-23","open":15862,"high":16750,"low":15483,"close":16750,"volume":106652,"rsi_14":27.33,"sma_20":18770.0,"sma_60":18971.33,"sma_120":21201.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.82,"pbr":1.58,"ttm_eps":null,"close":24771.3555},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.34,"pbr":1.23,"ttm_eps":null,"close":18787.75},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.5,"pbr":0.99,"ttm_eps":null,"close":15485.0693},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.46,"pbr":1.06,"ttm_eps":null,"close":16654.3105},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.55,"pbr":1.08,"ttm_eps":null,"close":16703.4375},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.76,"pbr":1.2,"ttm_eps":null,"close":19179.4766},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.26,"pbr":1.13,"ttm_eps":null,"close":19370.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.58,"pbr":1.09,"ttm_eps":null,"close":19010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.4,"pbr":1.27,"ttm_eps":null,"close":22000.0}],"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":"AP시스템","phase":"above-fold","symbol_resolved":true}