{"status":"ok","report":{"price_analysis":{"current":15840.0,"change_1d":0.1,"change_7d":-1.5,"change_30d":-7.4,"high_30d":17500.0,"low_30d":15000.0,"position_in_range":34.0,"support":15250.0,"resistance":17250.0},"summary":"동부건설우(005965)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 35.76억. 현재가 15,840원, 전일 대비 +0.1%, 30일 -7.4%. PER 5.0배 / ROE 4.0%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 14.00, 기관 순매수 12.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.0배입니다. ROE 4.0%입니다. 시가총액 35.76억. 매출 1.96조, 영업이익 541.41억.","grade":"C","comment":"PER 5.01배, ROE 3.97%","per":5.01,"pbr":0.63,"roe":3.97,"eps":3159.35,"revenue":1959917385565.0,"operating_income":54141387038.0,"net_income":72929747236.0,"market_cap":3575579040,"profit_margin":3.72,"roa":1.3,"operating_margin":2.76,"gross_margin":9.43,"debt_ratio":2.0500731417275517,"total_assets":1775700505802.0,"total_equity":582182925881.0,"total_debt":1193517579921.0,"dividend_yield":3.29,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-362.81)가 시그널선(-233.31)을 하회합니다(데드크로스). 현재가가 SMA20(16746)과 SMA60(16935) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15394~18099 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.360465116279073,"macd":-362.81057117084674,"macd_signal":-233.30968242101483,"sma_20":16746.5,"sma_60":16934.666666666668,"bb_upper":18098.909331526516,"bb_lower":15394.090668473484,"atr_14":352.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 14.00, 기관 순매수 12.00. 30일 누적: 외국인 -448.00, 기관 22.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":14.0,"institutional_flow":12.0,"data":[{"date":"2026-10-22","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":-2.0,"institution_net":12.0,"retail_net":-10.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-28","foreign_net":-438.0,"institution_net":0.0,"retail_net":438.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":-2.0,"institution_net":10.0,"retail_net":-8.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":16.0,"institution_net":0,"retail_net":-16.0},"d3":{"foreign_net":16.0,"institution_net":0,"retail_net":-16.0},"d7":{"foreign_net":12.0,"institution_net":12.0,"retail_net":-24.0},"d14":{"foreign_net":5.0,"institution_net":12.0,"retail_net":-17.0},"d30":{"foreign_net":-448.0,"institution_net":22.0,"retail_net":426.0}}},"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 5.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +37.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.2,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":78.1,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":3.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.4,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":10,"summary":"순차입금비율 2.0x","metrics":[{"name":"순차입금비율","value":2.05,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +37.2%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.05,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.43,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 37% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 37% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.01,"current_pbr":0.63,"per_5y_high":12.78,"per_5y_low":5.54,"per_5y_avg":9.37,"per_percentile":0.0,"pbr_5y_high":1.07,"pbr_5y_low":0.7,"pbr_5y_avg":0.92,"pbr_percentile":0.0,"per_5y_median":9.79,"pbr_5y_median":0.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.07},{"quarter":"2024-Q3","per":null,"pbr":1.06},{"quarter":"2024-Q4","per":null,"pbr":1.02},{"quarter":"2025-Q1","per":null,"pbr":0.85},{"quarter":"2025-Q2","per":null,"pbr":0.98},{"quarter":"2025-Q3","per":null,"pbr":0.79},{"quarter":"2025-Q4","per":12.78,"pbr":1.03},{"quarter":"2026-Q1","per":9.79,"pbr":0.76},{"quarter":"2026-Q2","per":5.54,"pbr":0.7},{"quarter":"현재","per":5.01,"pbr":0.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22388.1895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22096.1699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19859.1758,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17168.5781,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19760.6191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18558.2266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":24550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17490.0,"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":12.78,"eps":1920.94,"close":24550.0,"source":"reported"},{"date":"2026-01","per":9.64,"eps":1920.94,"close":18510.0,"source":"reported"},{"date":"2026-02","per":10.46,"eps":1920.94,"close":20100.0,"source":"reported"},{"date":"2026-03","per":9.79,"eps":1887.75,"close":18480.0,"source":"reported"},{"date":"2026-04","per":10.59,"eps":1887.75,"close":20000.0,"source":"reported"},{"date":"2026-05","per":8.96,"eps":1887.75,"close":16920.0,"source":"reported"},{"date":"2026-06","per":5.54,"eps":3159.35,"close":17490.0,"source":"reported"},{"date":"2026-07","per":5.2,"eps":3159.35,"close":16420.0,"source":"reported"},{"date":"2026-08","per":5.48,"eps":3159.35,"close":17300.0,"source":"reported"},{"date":"2026-09","per":5.46,"eps":3159.35,"close":17240.0,"source":"reported"},{"date":"2026-10","per":4.99,"eps":3159.35,"close":15780.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.08,"std":2.66,"upper_1sd":10.75,"lower_1sd":5.42,"current":4.99,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.29,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.29,"summary":"배당수익률 3.29%","metrics":[{"name":"배당수익률","value":3.29,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:49.597713+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03967964153541988,"dividend_yield":null,"eps":1009.0,"revenue":596121494456.0,"operating_income":18034855475.0,"net_income":23100809807.0,"market_cap":null,"profit_margin":0.038751848443379824,"operating_margin":0.03025365742172741,"roa":0.013009406558999912,"gross_margin":0.09432485921232,"total_equity":582182925881.0,"total_assets":1775700505802.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":24.87,"pbr":0.71,"roe":0.02838729430908756,"dividend_yield":3.29,"eps":689.5,"revenue":434557723558.0,"operating_income":10124435464.0,"net_income":15977335932.0,"market_cap":null,"profit_margin":0.03676688979586741,"operating_margin":0.02329825225773188,"roa":0.009237917625311586,"gross_margin":0.11752217351438632,"total_equity":562834053786.0,"total_assets":1729538688267.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":17.88,"pbr":0.72,"roe":0.04035601855250837,"dividend_yield":null,"eps":959.28,"revenue":523711434330.0,"operating_income":25308154749.0,"net_income":22228920374.0,"market_cap":null,"profit_margin":0.042444978125096955,"operating_margin":0.048324617508833836,"roa":0.013169856966713266,"gross_margin":null,"total_equity":550820451851.0,"total_assets":1687863462009.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":34.19,"pbr":0.73,"roe":0.021220963052355102,"dividend_yield":null,"eps":501.57,"revenue":405526733221.0,"operating_income":673941350.0,"net_income":11622681123.0,"market_cap":null,"profit_margin":0.028660702663629294,"operating_margin":0.0016618913003516394,"roa":0.006982059230731275,"gross_margin":null,"total_equity":547698099013.0,"total_assets":1664649459266.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.85,"roe":-0.013013894779280596,"dividend_yield":null,"eps":-262.6,"revenue":413185085437.0,"operating_income":1618329238.0,"net_income":-6085112575.0,"market_cap":null,"profit_margin":-0.014727328718954503,"operating_margin":0.003916717459170615,"roa":-0.0037294628309780995,"gross_margin":null,"total_equity":467585813333.0,"total_assets":1631632449707.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":23.73,"pbr":0.85,"roe":0.03592891525249399,"dividend_yield":null,"eps":722.69,"revenue":416202457048.0,"operating_income":15027892498.0,"net_income":16746542046.0,"market_cap":null,"profit_margin":0.04023652855098029,"operating_margin":0.03610716910368181,"roa":0.010596083862563397,"gross_margin":null,"total_equity":466102077625.0,"total_assets":1580446348218.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.88,"roe":-0.049480293682632896,"dividend_yield":null,"eps":-966.79,"revenue":416302396120.0,"operating_income":-16333414340.0,"net_income":-22402780137.0,"market_cap":null,"profit_margin":-0.053813718935555574,"operating_margin":-0.039234495146388396,"roa":-0.013568445120949983,"gross_margin":null,"total_equity":452761664688.0,"total_assets":1651094133285.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.010253467795931722,"dividend_yield":null,"eps":-22003.99,"revenue":407780551929.0,"operating_income":-21884186600.0,"net_income":-4967004411.0,"market_cap":null,"profit_margin":-0.012180581902456253,"operating_margin":-0.05366657751694428,"roa":-0.0029307513243815634,"gross_margin":null,"total_equity":484421905823.0,"total_assets":1694788762758.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.1298639150260663,"dividend_yield":null,"eps":-278512.58,"revenue":444565459329.0,"operating_income":-40299760810.0,"net_income":-62869201109.0,"market_cap":null,"profit_margin":-0.14141719692728927,"operating_margin":-0.09064977938417888,"roa":-0.03304977115267636,"gross_margin":null,"total_equity":484116015572.0,"total_assets":1902258288524.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.03138084951464879,"dividend_yield":null,"eps":-76497.88,"revenue":419720749444.0,"operating_income":-18631333241.0,"net_income":-17268019402.0,"market_cap":null,"profit_margin":-0.04114168628754899,"operating_margin":-0.04438983125251908,"roa":-0.009155402895557338,"gross_margin":null,"total_equity":550272528280.0,"total_assets":1886101529227.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.020618431957584137,"dividend_yield":null,"eps":53028.42,"revenue":523620117682.0,"operating_income":19605106609.0,"net_income":11970210649.0,"market_cap":null,"profit_margin":0.022860486533616407,"operating_margin":0.03744146939156831,"roa":0.006622477982738782,"gross_margin":null,"total_equity":580558728890.0,"total_assets":1807512336047.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0019009134178028695,"dividend_yield":null,"eps":4661.58,"revenue":488592204116.0,"operating_income":414958600.0,"net_income":1052268296.0,"market_cap":null,"profit_margin":0.0021536739373560977,"operating_margin":0.0008492943532547274,"roa":0.0006205531439088807,"gross_margin":null,"total_equity":553559297412.0,"total_assets":1695694085718.0}],"current_price":15840.0,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":33500.0},{"date":"2016-10-25","close":33500.0},{"date":"2016-10-26","close":33500.0},{"date":"2016-10-27","close":33500.0},{"date":"2016-10-28","close":33500.0},{"date":"2016-10-31","close":33500.0},{"date":"2016-11-01","close":33500.0},{"date":"2016-11-02","close":33500.0},{"date":"2016-11-03","close":33500.0},{"date":"2016-11-04","close":28450.0},{"date":"2016-11-07","close":25150.0},{"date":"2016-11-08","close":30500.0},{"date":"2016-11-09","close":28000.0},{"date":"2016-11-10","close":27800.0},{"date":"2016-11-11","close":26850.0},{"date":"2016-11-14","close":27400.0},{"date":"2016-11-15","close":27050.0},{"date":"2016-11-16","close":26850.0},{"date":"2016-11-17","close":26200.0},{"date":"2016-11-18","close":25300.0},{"date":"2016-11-21","close":24100.0},{"date":"2016-11-22","close":24300.0},{"date":"2016-11-23","close":23400.0},{"date":"2016-11-24","close":23000.0},{"date":"2016-11-25","close":22350.0},{"date":"2016-11-28","close":22000.0},{"date":"2016-11-29","close":22400.0},{"date":"2016-11-30","close":22100.0},{"date":"2016-12-01","close":20950.0},{"date":"2016-12-02","close":20200.0},{"date":"2016-12-05","close":19350.0},{"date":"2016-12-06","close":19600.0},{"date":"2016-12-07","close":19100.0},{"date":"2016-12-08","close":18750.0},{"date":"2016-12-09","close":17950.0},{"date":"2016-12-12","close":18450.0},{"date":"2016-12-13","close":19000.0},{"date":"2016-12-14","close":18700.0},{"date":"2016-12-15","close":18950.0},{"date":"2016-12-16","close":18750.0},{"date":"2016-12-19","close":19100.0},{"date":"2016-12-20","close":18950.0},{"date":"2016-12-21","close":19000.0},{"date":"2016-12-22","close":18800.0},{"date":"2016-12-23","close":19000.0},{"date":"2016-12-26","close":18600.0},{"date":"2016-12-27","close":18550.0},{"date":"2016-12-28","close":18600.0},{"date":"2016-12-29","close":18850.0},{"date":"2017-01-02","close":19000.0},{"date":"2017-01-03","close":19000.0},{"date":"2017-01-04","close":19050.0},{"date":"2017-01-05","close":19000.0},{"date":"2017-01-06","close":18900.0},{"date":"2017-01-09","close":19100.0},{"date":"2017-01-10","close":19050.0},{"date":"2017-01-11","close":18800.0},{"date":"2017-01-12","close":18450.0},{"date":"2017-01-13","close":18500.0},{"date":"2017-01-16","close":18450.0},{"date":"2017-01-17","close":18400.0},{"date":"2017-01-18","close":18050.0},{"date":"2017-01-19","close":23450.0},{"date":"2017-01-20","close":19650.0},{"date":"2017-01-23","close":19650.0},{"date":"2017-01-24","close":21000.0},{"date":"2017-01-25","close":19900.0},{"date":"2017-01-26","close":20050.0},{"date":"2017-01-31","close":20300.0},{"date":"2017-02-01","close":19800.0},{"date":"2017-02-02","close":19400.0},{"date":"2017-02-03","close":19250.0},{"date":"2017-02-06","close":19300.0},{"date":"2017-02-07","close":18950.0},{"date":"2017-02-08","close":18950.0},{"date":"2017-02-09","close":19000.0},{"date":"2017-02-10","close":18500.0},{"date":"2017-02-13","close":18250.0},{"date":"2017-02-14","close":18400.0},{"date":"2017-02-15","close":18500.0},{"date":"2017-02-16","close":18900.0},{"date":"2017-02-17","close":18650.0},{"date":"2017-02-20","close":19000.0},{"date":"2017-02-21","close":24700.0},{"date":"2017-02-22","close":22150.0},{"date":"2017-02-23","close":21000.0},{"date":"2017-02-24","close":20400.0},{"date":"2017-02-27","close":20250.0},{"date":"2017-02-28","close":20400.0},{"date":"2017-03-02","close":20300.0},{"date":"2017-03-03","close":20300.0},{"date":"2017-03-06","close":21200.0},{"date":"2017-03-07","close":20900.0},{"date":"2017-03-08","close":24000.0},{"date":"2017-03-09","close":21900.0},{"date":"2017-03-10","close":21900.0},{"date":"2017-03-13","close":22700.0},{"date":"2017-03-14","close":22950.0},{"date":"2017-03-15","close":26000.0},{"date":"2017-03-16","close":24450.0},{"date":"2017-03-17","close":25800.0},{"date":"2017-03-20","close":26550.0},{"date":"2017-03-21","close":27200.0},{"date":"2017-03-22","close":26350.0},{"date":"2017-03-23","close":25900.0},{"date":"2017-03-24","close":25500.0},{"date":"2017-03-27","close":24550.0},{"date":"2017-03-28","close":24100.0},{"date":"2017-03-29","close":24300.0},{"date":"2017-03-30","close":24600.0},{"date":"2017-03-31","close":23900.0},{"date":"2017-04-03","close":24200.0},{"date":"2017-04-04","close":24600.0},{"date":"2017-04-05","close":24150.0},{"date":"2017-04-06","close":23950.0},{"date":"2017-04-07","close":24000.0},{"date":"2017-04-10","close":23350.0},{"date":"2017-04-11","close":22650.0},{"date":"2017-04-12","close":23250.0},{"date":"2017-04-13","close":23050.0},{"date":"2017-04-14","close":23000.0},{"date":"2017-04-17","close":23500.0},{"date":"2017-04-18","close":23800.0},{"date":"2017-04-19","close":23450.0},{"date":"2017-04-20","close":23450.0},{"date":"2017-04-21","close":23450.0},{"date":"2017-04-24","close":22750.0},{"date":"2017-04-25","close":23000.0},{"date":"2017-04-26","close":22650.0},{"date":"2017-04-27","close":22600.0},{"date":"2017-04-28","close":22600.0},{"date":"2017-05-02","close":23050.0},{"date":"2017-05-04","close":23200.0},{"date":"2017-05-08","close":23450.0},{"date":"2017-05-10","close":23150.0},{"date":"2017-05-11","close":23100.0},{"date":"2017-05-12","close":22900.0},{"date":"2017-05-15","close":23050.0},{"date":"2017-05-16","close":23100.0},{"date":"2017-05-17","close":23100.0},{"date":"2017-05-18","close":22200.0},{"date":"2017-05-19","close":23000.0},{"date":"2017-05-22","close":23300.0},{"date":"2017-05-23","close":23650.0},{"date":"2017-05-24","close":23300.0},{"date":"2017-05-25","close":23900.0},{"date":"2017-05-26","close":25000.0},{"date":"2017-05-29","close":24200.0},{"date":"2017-05-30","close":23950.0},{"date":"2017-05-31","close":24050.0},{"date":"2017-06-01","close":24300.0},{"date":"2017-06-02","close":25100.0},{"date":"2017-06-05","close":24800.0},{"date":"2017-06-07","close":24850.0},{"date":"2017-06-08","close":24600.0},{"date":"2017-06-09","close":24550.0},{"date":"2017-06-12","close":24550.0},{"date":"2017-06-13","close":25000.0},{"date":"2017-06-14","close":25600.0},{"date":"2017-06-15","close":27100.0},{"date":"2017-06-16","close":26750.0},{"date":"2017-06-19","close":25350.0},{"date":"2017-06-20","close":25000.0},{"date":"2017-06-21","close":24700.0},{"date":"2017-06-22","close":24050.0},{"date":"2017-06-23","close":23800.0},{"date":"2017-06-26","close":23500.0},{"date":"2017-06-27","close":23850.0},{"date":"2017-06-28","close":22850.0},{"date":"2017-06-29","close":23300.0},{"date":"2017-06-30","close":23150.0},{"date":"2017-07-03","close":23450.0},{"date":"2017-07-04","close":22600.0},{"date":"2017-07-05","close":23000.0},{"date":"2017-07-06","close":23050.0},{"date":"2017-07-07","close":23050.0},{"date":"2017-07-10","close":23150.0},{"date":"2017-07-11","close":23100.0},{"date":"2017-07-12","close":23200.0},{"date":"2017-07-13","close":23100.0},{"date":"2017-07-14","close":23050.0},{"date":"2017-07-17","close":22800.0},{"date":"2017-07-18","close":22800.0},{"date":"2017-07-19","close":23100.0},{"date":"2017-07-20","close":23000.0},{"date":"2017-07-21","close":22900.0},{"date":"2017-07-24","close":23000.0},{"date":"2017-07-25","close":23050.0},{"date":"2017-07-26","close":23000.0},{"date":"2017-07-27","close":22950.0},{"date":"2017-07-28","close":22150.0},{"date":"2017-07-31","close":22550.0},{"date":"2017-08-01","close":22300.0},{"date":"2017-08-02","close":22700.0},{"date":"2017-08-03","close":21700.0},{"date":"2017-08-04","close":22200.0},{"date":"2017-08-07","close":22250.0},{"date":"2017-08-08","close":22550.0},{"date":"2017-08-09","close":22550.0},{"date":"2017-08-10","close":22200.0},{"date":"2017-08-11","close":22150.0},{"date":"2017-08-14","close":22100.0},{"date":"2017-08-16","close":21700.0},{"date":"2017-08-17","close":21850.0},{"date":"2017-08-18","close":21550.0},{"date":"2017-08-21","close":21750.0},{"date":"2017-08-22","close":21100.0},{"date":"2017-08-23","close":21450.0},{"date":"2017-08-24","close":21700.0},{"date":"2017-08-25","close":21450.0},{"date":"2017-08-28","close":21500.0},{"date":"2017-08-29","close":21650.0},{"date":"2017-08-30","close":21600.0},{"date":"2017-08-31","close":21500.0},{"date":"2017-09-01","close":21450.0},{"date":"2017-09-04","close":21400.0},{"date":"2017-09-05","close":21300.0},{"date":"2017-09-06","close":21000.0},{"date":"2017-09-07","close":20450.0},{"date":"2017-09-08","close":19300.0},{"date":"2017-09-11","close":19900.0},{"date":"2017-09-12","close":20000.0},{"date":"2017-09-13","close":19450.0},{"date":"2017-09-14","close":19450.0},{"date":"2017-09-15","close":18800.0},{"date":"2017-09-18","close":18800.0},{"date":"2017-09-19","close":18800.0},{"date":"2017-09-20","close":19100.0},{"date":"2017-09-21","close":18250.0},{"date":"2017-09-22","close":18650.0},{"date":"2017-09-25","close":18850.0},{"date":"2017-09-26","close":18300.0},{"date":"2017-09-27","close":18700.0},{"date":"2017-09-28","close":18200.0},{"date":"2017-09-29","close":18200.0},{"date":"2017-10-10","close":18550.0},{"date":"2017-10-11","close":18500.0},{"date":"2017-10-12","close":18500.0},{"date":"2017-10-13","close":18000.0},{"date":"2017-10-16","close":17500.0},{"date":"2017-10-17","close":17050.0},{"date":"2017-10-18","close":16600.0},{"date":"2017-10-19","close":16600.0},{"date":"2017-10-20","close":16800.0},{"date":"2017-10-23","close":18400.0},{"date":"2017-10-24","close":17700.0},{"date":"2017-10-25","close":17600.0},{"date":"2017-10-26","close":17800.0},{"date":"2017-10-27","close":17850.0},{"date":"2017-10-30","close":17700.0},{"date":"2017-10-31","close":18650.0},{"date":"2017-11-01","close":17900.0},{"date":"2017-11-02","close":18300.0},{"date":"2017-11-03","close":18300.0},{"date":"2017-11-06","close":18150.0},{"date":"2017-11-07","close":18700.0},{"date":"2017-11-08","close":18700.0},{"date":"2017-11-09","close":19200.0},{"date":"2017-11-10","close":19100.0},{"date":"2017-11-13","close":19250.0},{"date":"2017-11-14","close":19400.0},{"date":"2017-11-15","close":18900.0},{"date":"2017-11-16","close":19700.0},{"date":"2017-11-17","close":19250.0},{"date":"2017-11-20","close":19100.0},{"date":"2017-11-21","close":18450.0},{"date":"2017-11-22","close":19000.0},{"date":"2017-11-23","close":19150.0},{"date":"2017-11-24","close":19150.0},{"date":"2017-11-27","close":19050.0},{"date":"2017-11-28","close":18800.0},{"date":"2017-11-29","close":18200.0},{"date":"2017-11-30","close":18200.0},{"date":"2017-12-01","close":17850.0},{"date":"2017-12-04","close":17900.0},{"date":"2017-12-05","close":17700.0},{"date":"2017-12-06","close":18500.0},{"date":"2017-12-07","close":18000.0},{"date":"2017-12-08","close":16850.0},{"date":"2017-12-11","close":17550.0},{"date":"2017-12-12","close":17400.0},{"date":"2017-12-13","close":17200.0},{"date":"2017-12-14","close":17200.0},{"date":"2017-12-15","close":17400.0},{"date":"2017-12-18","close":16900.0},{"date":"2017-12-19","close":16600.0},{"date":"2017-12-20","close":16500.0},{"date":"2017-12-21","close":15400.0},{"date":"2017-12-22","close":16200.0},{"date":"2017-12-26","close":16000.0},{"date":"2017-12-27","close":16450.0},{"date":"2017-12-28","close":16700.0},{"date":"2018-01-02","close":13898.4316},{"date":"2018-01-03","close":13898.4316},{"date":"2018-01-04","close":14148.1055},{"date":"2018-01-05","close":14064.8818},{"date":"2018-01-08","close":13898.4316},{"date":"2018-01-09","close":13898.4316},{"date":"2018-01-10","close":13815.209},{"date":"2018-01-11","close":13315.8633},{"date":"2018-01-12","close":13399.0869},{"date":"2018-01-15","close":13024.5801},{"date":"2018-01-16","close":12899.7422},{"date":"2018-01-17","close":13024.5801},{"date":"2018-01-18","close":13648.7598},{"date":"2018-01-19","close":13815.209},{"date":"2018-01-22","close":13607.1484},{"date":"2018-01-23","close":13482.3125},{"date":"2018-01-24","close":13191.0264},{"date":"2018-01-25","close":13399.0869},{"date":"2018-01-26","close":13648.7598},{"date":"2018-01-29","close":13565.5352},{"date":"2018-01-30","close":13856.8203},{"date":"2018-01-31","close":13815.209},{"date":"2018-02-01","close":13815.209},{"date":"2018-02-02","close":13482.3125},{"date":"2018-02-05","close":13274.251},{"date":"2018-02-06","close":12858.1309},{"date":"2018-02-07","close":13066.1924},{"date":"2018-02-08","close":12774.9062},{"date":"2018-02-09","close":12899.7422},{"date":"2018-02-12","close":12982.9668},{"date":"2018-02-13","close":12733.2939},{"date":"2018-02-14","close":12899.7422},{"date":"2018-02-19","close":12816.5186},{"date":"2018-02-20","close":12816.5186},{"date":"2018-02-21","close":12816.5186},{"date":"2018-02-22","close":13066.1924},{"date":"2018-02-23","close":13232.6377},{"date":"2018-02-26","close":13232.6377},{"date":"2018-02-27","close":13232.6377},{"date":"2018-02-28","close":13149.415},{"date":"2018-03-02","close":12899.7422},{"date":"2018-03-05","close":12650.0693},{"date":"2018-03-06","close":12608.458},{"date":"2018-03-07","close":12317.1748},{"date":"2018-03-08","close":12150.7256},{"date":"2018-03-09","close":12358.7861},{"date":"2018-03-12","close":12483.6221},{"date":"2018-03-13","close":12483.6221},{"date":"2018-03-14","close":12483.6221},{"date":"2018-03-15","close":12483.6221},{"date":"2018-03-16","close":12400.3984},{"date":"2018-03-19","close":12442.0088},{"date":"2018-03-20","close":12400.3984},{"date":"2018-03-21","close":12608.458},{"date":"2018-03-22","close":12233.9492},{"date":"2018-03-23","close":12025.8887},{"date":"2018-03-26","close":12109.1133},{"date":"2018-03-27","close":12275.5625},{"date":"2018-03-28","close":12025.8887},{"date":"2018-03-29","close":12025.8887},{"date":"2018-03-30","close":11984.2764},{"date":"2018-04-02","close":12192.3369},{"date":"2018-04-03","close":11984.2764},{"date":"2018-04-04","close":11609.7676},{"date":"2018-04-05","close":11360.0967},{"date":"2018-04-06","close":11443.3203},{"date":"2018-04-09","close":11568.1562},{"date":"2018-04-10","close":11152.0361},{"date":"2018-04-11","close":11526.5439},{"date":"2018-04-12","close":11443.3203},{"date":"2018-04-13","close":11859.4414},{"date":"2018-04-16","close":11901.0547},{"date":"2018-04-17","close":11942.6641},{"date":"2018-04-18","close":12067.502},{"date":"2018-04-19","close":12774.9062},{"date":"2018-04-20","close":13149.415},{"date":"2018-04-23","close":17060.9492},{"date":"2018-04-24","close":22137.623},{"date":"2018-04-25","close":22595.3555},{"date":"2018-04-26","close":19557.6758},{"date":"2018-04-27","close":18475.7617},{"date":"2018-04-30","close":20806.0352},{"date":"2018-05-02","close":21846.3379},{"date":"2018-05-03","close":19640.8965},{"date":"2018-05-04","close":21721.502},{"date":"2018-05-08","close":21471.8281},{"date":"2018-05-09","close":22512.1309},{"date":"2018-05-10","close":21263.7695},{"date":"2018-05-11","close":20348.3047},{"date":"2018-05-14","close":21929.5645},{"date":"2018-05-15","close":21555.0527},{"date":"2018-05-16","close":18475.7617},{"date":"2018-05-17","close":20556.3652},{"date":"2018-05-18","close":19682.5098},{"date":"2018-05-21","close":19724.125},{"date":"2018-05-23","close":21513.4414},{"date":"2018-05-24","close":20098.6309},{"date":"2018-05-25","close":17393.8477},{"date":"2018-05-28","close":19932.1816},{"date":"2018-05-29","close":18850.2695},{"date":"2018-05-30","close":18767.0449},{"date":"2018-05-31","close":19516.0625},{"date":"2018-06-01","close":18850.2695},{"date":"2018-06-04","close":18226.0879},{"date":"2018-06-05","close":17976.416},{"date":"2018-06-07","close":17934.8047},{"date":"2018-06-08","close":17893.1914},{"date":"2018-06-11","close":18434.1484},{"date":"2018-06-12","close":17518.6836},{"date":"2018-06-14","close":16145.4854},{"date":"2018-06-15","close":16187.0957},{"date":"2018-06-18","close":15812.5869},{"date":"2018-06-19","close":14897.124},{"date":"2018-06-20","close":15521.3027},{"date":"2018-06-21","close":14897.124},{"date":"2018-06-22","close":14522.6123},{"date":"2018-06-25","close":14522.6123},{"date":"2018-06-26","close":14023.2686},{"date":"2018-06-27","close":13232.6377},{"date":"2018-06-28","close":12442.0088},{"date":"2018-06-29","close":13565.5352},{"date":"2018-07-02","close":12525.2344},{"date":"2018-07-03","close":12733.2939},{"date":"2018-07-04","close":12400.3984},{"date":"2018-07-05","close":12650.0693},{"date":"2018-07-06","close":13315.8633},{"date":"2018-07-09","close":12275.5625},{"date":"2018-07-10","close":12566.8467},{"date":"2018-07-11","close":12483.6221},{"date":"2018-07-12","close":12566.8467},{"date":"2018-07-13","close":12858.1309},{"date":"2018-07-16","close":15562.916},{"date":"2018-07-17","close":16145.4854},{"date":"2018-07-18","close":14106.4932},{"date":"2018-07-19","close":13315.8633},{"date":"2018-07-20","close":14356.1641},{"date":"2018-07-23","close":15521.3027},{"date":"2018-07-24","close":15396.4668},{"date":"2018-07-25","close":14980.3457},{"date":"2018-07-26","close":15063.5693},{"date":"2018-07-27","close":15604.5273},{"date":"2018-07-30","close":15313.2461},{"date":"2018-07-31","close":15271.6289},{"date":"2018-08-01","close":15271.6289},{"date":"2018-08-02","close":15271.6289},{"date":"2018-08-03","close":15146.793},{"date":"2018-08-06","close":14481.001},{"date":"2018-08-07","close":14189.7168},{"date":"2018-08-08","close":14064.8818},{"date":"2018-08-09","close":14272.9414},{"date":"2018-08-10","close":14564.2256},{"date":"2018-08-13","close":14314.5547},{"date":"2018-08-14","close":14813.8984},{"date":"2018-08-16","close":14772.2861},{"date":"2018-08-17","close":14605.8369},{"date":"2018-08-20","close":14605.8369},{"date":"2018-08-21","close":14730.6738},{"date":"2018-08-22","close":14730.6738},{"date":"2018-08-23","close":14813.8984},{"date":"2018-08-24","close":14938.7354},{"date":"2018-08-27","close":14314.5547},{"date":"2018-08-28","close":14397.7764},{"date":"2018-08-29","close":14231.3291},{"date":"2018-08-30","close":14397.7764},{"date":"2018-08-31","close":14605.8369},{"date":"2018-09-03","close":14605.8369},{"date":"2018-09-04","close":14481.001},{"date":"2018-09-05","close":14564.2256},{"date":"2018-09-06","close":14564.2256},{"date":"2018-09-07","close":14564.2256},{"date":"2018-09-10","close":14897.124},{"date":"2018-09-11","close":14647.4521},{"date":"2018-09-12","close":14481.001},{"date":"2018-09-13","close":14439.3896},{"date":"2018-09-14","close":14481.001},{"date":"2018-09-17","close":14314.5547},{"date":"2018-09-18","close":14106.4932},{"date":"2018-09-19","close":13773.5957},{"date":"2018-09-20","close":13607.1484},{"date":"2018-09-21","close":13856.8203},{"date":"2018-09-27","close":14064.8818},{"date":"2018-09-28","close":14064.8818},{"date":"2018-10-01","close":13856.8203},{"date":"2018-10-02","close":13940.0439},{"date":"2018-10-04","close":13898.4316},{"date":"2018-10-05","close":13565.5352},{"date":"2018-10-08","close":12982.9668},{"date":"2018-10-10","close":12650.0693},{"date":"2018-10-11","close":12483.6221},{"date":"2018-10-12","close":12400.3984},{"date":"2018-10-15","close":12233.9492},{"date":"2018-10-16","close":12192.3369},{"date":"2018-10-17","close":12358.7861},{"date":"2018-10-18","close":11984.2764},{"date":"2018-10-19","close":12483.6221},{"date":"2018-10-22","close":12067.502},{"date":"2018-10-23","close":11734.6045},{"date":"2018-10-24","close":11734.6045},{"date":"2018-10-25","close":11734.6045},{"date":"2018-10-26","close":11984.2764},{"date":"2018-10-29","close":11318.4834},{"date":"2018-10-30","close":11318.4834},{"date":"2018-10-31","close":11526.5439},{"date":"2018-11-01","close":12067.502},{"date":"2018-11-02","close":12650.0693},{"date":"2018-11-05","close":12982.9668},{"date":"2018-11-06","close":12941.3555},{"date":"2018-11-07","close":13024.5801},{"date":"2018-11-08","close":13648.7598},{"date":"2018-11-09","close":13232.6377},{"date":"2018-11-12","close":13981.6562},{"date":"2018-11-13","close":13898.4316},{"date":"2018-11-14","close":14189.7168},{"date":"2018-11-15","close":13856.8203},{"date":"2018-11-16","close":14023.2686},{"date":"2018-11-19","close":14023.2686},{"date":"2018-11-20","close":13607.1484},{"date":"2018-11-21","close":13815.209},{"date":"2018-11-22","close":13731.9834},{"date":"2018-11-23","close":13731.9834},{"date":"2018-11-26","close":13815.209},{"date":"2018-11-27","close":13898.4316},{"date":"2018-11-28","close":13607.1484},{"date":"2018-11-29","close":13815.209},{"date":"2018-11-30","close":13815.209},{"date":"2018-12-03","close":13815.209},{"date":"2018-12-04","close":13940.0439},{"date":"2018-12-05","close":13856.8203},{"date":"2018-12-06","close":13981.6562},{"date":"2018-12-07","close":14314.5547},{"date":"2018-12-10","close":13981.6562},{"date":"2018-12-11","close":13232.6377},{"date":"2018-12-12","close":13482.3125},{"date":"2018-12-13","close":12982.9668},{"date":"2018-12-14","close":13482.3125},{"date":"2018-12-17","close":13149.415},{"date":"2018-12-18","close":12982.9668},{"date":"2018-12-19","close":13315.8633},{"date":"2018-12-20","close":13274.251},{"date":"2018-12-21","close":13482.3125},{"date":"2018-12-24","close":13315.8633},{"date":"2018-12-26","close":13024.5801},{"date":"2018-12-27","close":13109.707},{"date":"2018-12-28","close":13918.4209},{"date":"2019-01-02","close":13365.0908},{"date":"2019-01-03","close":13577.9102},{"date":"2019-01-04","close":13535.3457},{"date":"2019-01-07","close":13577.9102},{"date":"2019-01-08","close":14258.9336},{"date":"2019-01-09","close":13918.4209},{"date":"2019-01-10","close":13833.2949},{"date":"2019-01-11","close":13918.4209},{"date":"2019-01-14","close":13960.9863},{"date":"2019-01-15","close":14344.0625},{"date":"2019-01-16","close":14642.0088},{"date":"2019-01-17","close":14344.0625},{"date":"2019-01-18","close":14344.0625},{"date":"2019-01-21","close":14471.7549},{"date":"2019-01-22","close":14514.3174},{"date":"2019-01-23","close":14514.3174},{"date":"2019-01-24","close":14173.8066},{"date":"2019-01-25","close":14429.1895},{"date":"2019-01-28","close":14556.8828},{"date":"2019-01-29","close":14556.8828},{"date":"2019-01-30","close":15110.2148},{"date":"2019-01-31","close":14982.5234},{"date":"2019-02-01","close":14812.2666},{"date":"2019-02-07","close":15025.0879},{"date":"2019-02-08","close":15110.2148},{"date":"2019-02-11","close":14642.0088},{"date":"2019-02-12","close":14556.8828},{"date":"2019-02-13","close":14769.7031},{"date":"2019-02-14","close":14727.1367},{"date":"2019-02-15","close":14727.1367},{"date":"2019-02-18","close":14939.9561},{"date":"2019-02-19","close":15025.0879},{"date":"2019-02-20","close":14897.3945},{"date":"2019-02-21","close":14812.2666},{"date":"2019-02-22","close":14854.8291},{"date":"2019-02-25","close":14471.7549},{"date":"2019-02-26","close":14386.627},{"date":"2019-02-27","close":14471.7549},{"date":"2019-02-28","close":13705.6016},{"date":"2019-03-04","close":14173.8066},{"date":"2019-03-05","close":14046.1143},{"date":"2019-03-06","close":14003.5508},{"date":"2019-03-07","close":13748.167},{"date":"2019-03-08","close":13492.7822},{"date":"2019-03-11","close":13663.04},{"date":"2019-03-12","close":13705.6016},{"date":"2019-03-13","close":13279.9619},{"date":"2019-03-14","close":13748.167},{"date":"2019-03-15","close":13450.2188},{"date":"2019-03-18","close":13663.04},{"date":"2019-03-19","close":13833.2949},{"date":"2019-03-20","close":13748.167},{"date":"2019-03-21","close":14173.8066},{"date":"2019-03-22","close":13790.7305},{"date":"2019-03-25","close":13663.04},{"date":"2019-03-26","close":13748.167},{"date":"2019-03-27","close":13705.6016},{"date":"2019-03-28","close":13492.7822},{"date":"2019-03-29","close":13450.2188},{"date":"2019-04-01","close":13833.2949},{"date":"2019-04-02","close":13833.2949},{"date":"2019-04-03","close":13790.7305},{"date":"2019-04-04","close":13833.2949},{"date":"2019-04-05","close":14088.6787},{"date":"2019-04-08","close":14258.9336},{"date":"2019-04-09","close":14258.9336},{"date":"2019-04-10","close":14173.8066},{"date":"2019-04-11","close":14556.8828},{"date":"2019-04-12","close":14429.1895},{"date":"2019-04-15","close":14769.7031},{"date":"2019-04-16","close":14599.4463},{"date":"2019-04-17","close":18940.9727},{"date":"2019-04-18","close":16131.75},{"date":"2019-04-19","close":16983.0273},{"date":"2019-04-22","close":17876.8711},{"date":"2019-04-23","close":18983.5352},{"date":"2019-04-24","close":17664.0527},{"date":"2019-04-25","close":16812.7754},{"date":"2019-04-26","close":16174.3135},{"date":"2019-04-29","close":16429.6953},{"date":"2019-04-30","close":16429.6953},{"date":"2019-05-02","close":16770.209},{"date":"2019-05-03","close":16387.1348},{"date":"2019-05-07","close":16004.0596},{"date":"2019-05-08","close":16174.3135},{"date":"2019-05-09","close":15876.3662},{"date":"2019-05-10","close":15876.3662},{"date":"2019-05-13","close":14982.5234},{"date":"2019-05-14","close":15025.0879},{"date":"2019-05-15","close":15663.5459},{"date":"2019-05-16","close":15833.8008},{"date":"2019-05-17","close":15578.418},{"date":"2019-05-20","close":15450.7256},{"date":"2019-05-21","close":15365.5977},{"date":"2019-05-22","close":15237.9072},{"date":"2019-05-23","close":15067.6494},{"date":"2019-05-24","close":13960.9863},{"date":"2019-05-27","close":13960.9863},{"date":"2019-05-28","close":14344.0625},{"date":"2019-05-29","close":14046.1143},{"date":"2019-05-30","close":14003.5508},{"date":"2019-05-31","close":14173.8066},{"date":"2019-06-03","close":14216.3691},{"date":"2019-06-04","close":14429.1895},{"date":"2019-06-05","close":14301.498},{"date":"2019-06-07","close":14386.627},{"date":"2019-06-10","close":14471.7549},{"date":"2019-06-11","close":14727.1367},{"date":"2019-06-12","close":15323.0332},{"date":"2019-06-13","close":15323.0332},{"date":"2019-06-14","close":15620.9805},{"date":"2019-06-17","close":15025.0879},{"date":"2019-06-18","close":15195.3418},{"date":"2019-06-19","close":15535.8545},{"date":"2019-06-20","close":15748.6729},{"date":"2019-06-21","close":15408.1592},{"date":"2019-06-24","close":15323.0332},{"date":"2019-06-25","close":15408.1592},{"date":"2019-06-26","close":15493.29},{"date":"2019-06-27","close":15620.9805},{"date":"2019-06-28","close":15791.2383},{"date":"2019-07-01","close":16302.0029},{"date":"2019-07-02","close":16259.4395},{"date":"2019-07-03","close":15833.8008},{"date":"2019-07-04","close":16259.4395},{"date":"2019-07-05","close":17791.7441},{"date":"2019-07-08","close":16812.7754},{"date":"2019-07-09","close":16770.209},{"date":"2019-07-10","close":19281.4844},{"date":"2019-07-11","close":18132.2559},{"date":"2019-07-12","close":17578.9277},{"date":"2019-07-15","close":17876.8711},{"date":"2019-07-16","close":17791.7441},{"date":"2019-07-17","close":16983.0273},{"date":"2019-07-18","close":17664.0527},{"date":"2019-07-19","close":17791.7441},{"date":"2019-07-22","close":17025.5957},{"date":"2019-07-23","close":16514.8242},{"date":"2019-07-24","close":15918.9316},{"date":"2019-07-25","close":16344.5713},{"date":"2019-07-26","close":16089.1836},{"date":"2019-07-29","close":16387.1348},{"date":"2019-07-30","close":16599.957},{"date":"2019-07-31","close":16387.1348},{"date":"2019-08-01","close":15833.8008},{"date":"2019-08-02","close":15791.2383},{"date":"2019-08-05","close":15493.29},{"date":"2019-08-06","close":15578.418},{"date":"2019-08-07","close":15706.1104},{"date":"2019-08-08","close":15620.9805},{"date":"2019-08-09","close":15620.9805},{"date":"2019-08-12","close":16599.957},{"date":"2019-08-13","close":16344.5713},{"date":"2019-08-14","close":16429.6953},{"date":"2019-08-16","close":16685.082},{"date":"2019-08-19","close":17323.541},{"date":"2019-08-20","close":17238.4121},{"date":"2019-08-21","close":17451.2344},{"date":"2019-08-22","close":17068.1562},{"date":"2019-08-23","close":16812.7754},{"date":"2019-08-26","close":16940.4648},{"date":"2019-08-27","close":16642.5156},{"date":"2019-08-28","close":16685.082},{"date":"2019-08-29","close":16004.0596},{"date":"2019-08-30","close":16855.3379},{"date":"2019-09-02","close":16685.082},{"date":"2019-09-03","close":16685.082},{"date":"2019-09-04","close":17068.1562},{"date":"2019-09-05","close":17536.3613},{"date":"2019-09-06","close":17025.5957},{"date":"2019-09-09","close":16259.4395},{"date":"2019-09-10","close":16685.082},{"date":"2019-09-11","close":16770.209},{"date":"2019-09-16","close":16770.209},{"date":"2019-09-17","close":16855.3379},{"date":"2019-09-18","close":16472.2598},{"date":"2019-09-19","close":16812.7754},{"date":"2019-09-20","close":16940.4648},{"date":"2019-09-23","close":16897.9023},{"date":"2019-09-24","close":16387.1348},{"date":"2019-09-25","close":16174.3135},{"date":"2019-09-26","close":16004.0596},{"date":"2019-09-27","close":16004.0596},{"date":"2019-09-30","close":16259.4395},{"date":"2019-10-01","close":16387.1348},{"date":"2019-10-02","close":16216.8789},{"date":"2019-10-04","close":15918.9316},{"date":"2019-10-07","close":15408.1592},{"date":"2019-10-08","close":15620.9805},{"date":"2019-10-10","close":15408.1592},{"date":"2019-10-11","close":15408.1592},{"date":"2019-10-14","close":16089.1836},{"date":"2019-10-15","close":16259.4395},{"date":"2019-10-16","close":16344.5713},{"date":"2019-10-17","close":16216.8789},{"date":"2019-10-18","close":16429.6953},{"date":"2019-10-21","close":16131.75},{"date":"2019-10-22","close":16046.6201},{"date":"2019-10-23","close":15918.9316},{"date":"2019-10-24","close":15876.3662},{"date":"2019-10-25","close":15918.9316},{"date":"2019-10-28","close":15493.29},{"date":"2019-10-29","close":15578.418},{"date":"2019-10-30","close":15620.9805},{"date":"2019-10-31","close":15365.5977},{"date":"2019-11-01","close":15876.3662},{"date":"2019-11-04","close":15620.9805},{"date":"2019-11-05","close":15876.3662},{"date":"2019-11-06","close":15876.3662},{"date":"2019-11-07","close":15748.6729},{"date":"2019-11-08","close":15833.8008},{"date":"2019-11-11","close":15833.8008},{"date":"2019-11-12","close":15833.8008},{"date":"2019-11-13","close":15918.9316},{"date":"2019-11-14","close":15918.9316},{"date":"2019-11-15","close":16174.3135},{"date":"2019-11-18","close":16089.1836},{"date":"2019-11-19","close":16174.3135},{"date":"2019-11-20","close":16004.0596},{"date":"2019-11-21","close":15578.418},{"date":"2019-11-22","close":16046.6201},{"date":"2019-11-25","close":15620.9805},{"date":"2019-11-26","close":15876.3662},{"date":"2019-11-27","close":15876.3662},{"date":"2019-11-28","close":15876.3662},{"date":"2019-11-29","close":16004.0596},{"date":"2019-12-02","close":15578.418},{"date":"2019-12-03","close":15706.1104},{"date":"2019-12-04","close":15791.2383},{"date":"2019-12-05","close":16685.082},{"date":"2019-12-06","close":16514.8242},{"date":"2019-12-09","close":16429.6953},{"date":"2019-12-10","close":18047.1289},{"date":"2019-12-11","close":18600.459},{"date":"2019-12-12","close":18430.207},{"date":"2019-12-13","close":17791.7441},{"date":"2019-12-16","close":18813.2793},{"date":"2019-12-17","close":18600.459},{"date":"2019-12-18","close":18132.2559},{"date":"2019-12-19","close":18600.459},{"date":"2019-12-20","close":18728.1523},{"date":"2019-12-23","close":18643.0254},{"date":"2019-12-24","close":18643.0254},{"date":"2019-12-26","close":18089.6895},{"date":"2019-12-27","close":18575.0234},{"date":"2019-12-30","close":18619.1484},{"date":"2020-01-02","close":19369.209},{"date":"2020-01-03","close":19369.209},{"date":"2020-01-06","close":19413.3281},{"date":"2020-01-07","close":19545.6914},{"date":"2020-01-08","close":18354.418},{"date":"2020-01-09","close":19016.2383},{"date":"2020-01-10","close":19369.209},{"date":"2020-01-13","close":19325.0879},{"date":"2020-01-14","close":18927.998},{"date":"2020-01-15","close":18530.9023},{"date":"2020-01-16","close":18266.1777},{"date":"2020-01-17","close":18530.9023},{"date":"2020-01-20","close":18354.418},{"date":"2020-01-21","close":18310.2988},{"date":"2020-01-22","close":18266.1777},{"date":"2020-01-23","close":18177.9355},{"date":"2020-01-28","close":18222.0586},{"date":"2020-01-29","close":18575.0234},{"date":"2020-01-30","close":18354.418},{"date":"2020-01-31","close":17251.3887},{"date":"2020-02-03","close":17251.3887},{"date":"2020-02-04","close":17824.9648},{"date":"2020-02-05","close":18354.418},{"date":"2020-02-06","close":18530.9023},{"date":"2020-02-07","close":19148.6035},{"date":"2020-02-10","close":19016.2383},{"date":"2020-02-11","close":19810.4219},{"date":"2020-02-12","close":19633.9355},{"date":"2020-02-13","close":19104.4824},{"date":"2020-02-14","close":19148.6035},{"date":"2020-02-17","close":18927.998},{"date":"2020-02-18","close":18972.1152},{"date":"2020-02-19","close":18795.6309},{"date":"2020-02-20","close":18972.1152},{"date":"2020-02-21","close":18839.752},{"date":"2020-02-24","close":17913.209},{"date":"2020-02-25","close":18222.0586},{"date":"2020-02-26","close":18442.6621},{"date":"2020-02-27","close":17780.8438},{"date":"2020-02-28","close":18001.4512},{"date":"2020-03-02","close":18266.1777},{"date":"2020-03-03","close":18530.9023},{"date":"2020-03-04","close":18486.7832},{"date":"2020-03-05","close":18486.7832},{"date":"2020-03-06","close":18133.8145},{"date":"2020-03-09","close":18133.8145},{"date":"2020-03-10","close":18354.418},{"date":"2020-03-11","close":17427.877},{"date":"2020-03-12","close":17427.877},{"date":"2020-03-13","close":15971.8721},{"date":"2020-03-16","close":16104.2393},{"date":"2020-03-17","close":16104.2393},{"date":"2020-03-18","close":14736.4805},{"date":"2020-03-19","close":13942.2998},{"date":"2020-03-20","close":13854.0576},{"date":"2020-03-23","close":13809.9375},{"date":"2020-03-24","close":14824.7236},{"date":"2020-03-25","close":15839.5117},{"date":"2020-03-26","close":15486.54},{"date":"2020-03-27","close":16280.7246},{"date":"2020-03-30","close":15354.1787},{"date":"2020-03-31","close":15707.1475},{"date":"2020-04-01","close":15001.209},{"date":"2020-04-02","close":14868.8457},{"date":"2020-04-03","close":15221.8145},{"date":"2020-04-06","close":15354.1787},{"date":"2020-04-07","close":16148.3604},{"date":"2020-04-08","close":15883.6318},{"date":"2020-04-09","close":15883.6318},{"date":"2020-04-10","close":15971.8721},{"date":"2020-04-13","close":16236.6025},{"date":"2020-04-14","close":17339.6309},{"date":"2020-04-16","close":17030.7812},{"date":"2020-04-17","close":17207.2715},{"date":"2020-04-20","close":17913.209},{"date":"2020-04-21","close":17648.4824},{"date":"2020-04-22","close":18177.9355},{"date":"2020-04-23","close":17648.4824},{"date":"2020-04-24","close":17780.8438},{"date":"2020-04-27","close":17869.0859},{"date":"2020-04-28","close":18089.6934},{"date":"2020-04-29","close":17913.209},{"date":"2020-05-04","close":18177.9355},{"date":"2020-05-06","close":18751.5078},{"date":"2020-05-07","close":19104.4824},{"date":"2020-05-08","close":18972.1152},{"date":"2020-05-11","close":18972.1152},{"date":"2020-05-12","close":18310.2988},{"date":"2020-05-13","close":18619.1484},{"date":"2020-05-14","close":17869.0859},{"date":"2020-05-15","close":17471.9961},{"date":"2020-05-18","close":18089.6934},{"date":"2020-05-19","close":18707.3906},{"date":"2020-05-20","close":18354.418},{"date":"2020-05-21","close":18707.3906},{"date":"2020-05-22","close":18133.8145},{"date":"2020-05-25","close":18222.0586},{"date":"2020-05-26","close":18486.7832},{"date":"2020-05-27","close":18663.2695},{"date":"2020-05-28","close":18089.6934},{"date":"2020-05-29","close":18530.9023},{"date":"2020-06-01","close":19060.3574},{"date":"2020-06-02","close":19633.9355},{"date":"2020-06-03","close":21310.541},{"date":"2020-06-04","close":21619.3887},{"date":"2020-06-05","close":21178.1738},{"date":"2020-06-08","close":22104.7207},{"date":"2020-06-09","close":26913.9336},{"date":"2020-06-10","close":26560.9629},{"date":"2020-06-11","close":26252.1133},{"date":"2020-06-12","close":26560.9629},{"date":"2020-06-15","close":26207.9941},{"date":"2020-06-16","close":27222.7793},{"date":"2020-06-17","close":30531.8691},{"date":"2020-06-18","close":33135.0195},{"date":"2020-06-19","close":27796.3574},{"date":"2020-06-22","close":26649.207},{"date":"2020-06-23","close":27002.1758},{"date":"2020-06-24","close":27708.1152},{"date":"2020-06-25","close":27222.7793},{"date":"2020-06-26","close":27311.0234},{"date":"2020-06-29","close":25325.5703},{"date":"2020-06-30","close":25590.2988},{"date":"2020-07-01","close":32649.6875},{"date":"2020-07-02","close":31679.0234},{"date":"2020-07-03","close":30267.1445},{"date":"2020-07-06","close":29825.9336},{"date":"2020-07-07","close":30708.3574},{"date":"2020-07-08","close":39885.5703},{"date":"2020-07-09","close":35296.9648},{"date":"2020-07-10","close":31723.1406},{"date":"2020-07-13","close":32031.9922},{"date":"2020-07-14","close":31458.418},{"date":"2020-07-15","close":30884.8418},{"date":"2020-07-16","close":30267.1445},{"date":"2020-07-17","close":30487.75},{"date":"2020-07-20","close":30267.1445},{"date":"2020-07-21","close":30002.418},{"date":"2020-07-22","close":31193.6875},{"date":"2020-07-23","close":29737.6914},{"date":"2020-07-24","close":29384.7207},{"date":"2020-07-27","close":28414.0527},{"date":"2020-07-28","close":29164.1152},{"date":"2020-07-29","close":29208.2363},{"date":"2020-07-30","close":28987.6289},{"date":"2020-07-31","close":28899.3867},{"date":"2020-08-03","close":29031.752},{"date":"2020-08-04","close":30178.9043},{"date":"2020-08-05","close":30708.3574},{"date":"2020-08-06","close":29825.9336},{"date":"2020-08-07","close":30796.5977},{"date":"2020-08-10","close":30443.6289},{"date":"2020-08-11","close":32870.2969},{"date":"2020-08-12","close":31237.8105},{"date":"2020-08-13","close":30884.8418},{"date":"2020-08-14","close":29737.6914},{"date":"2020-08-18","close":27928.7188},{"date":"2020-08-19","close":28855.2637},{"date":"2020-08-20","close":27134.5371},{"date":"2020-08-21","close":28061.082},{"date":"2020-08-24","close":27619.875},{"date":"2020-08-25","close":28590.5391},{"date":"2020-08-26","close":28678.7812},{"date":"2020-08-27","close":29914.1738},{"date":"2020-08-28","close":30223.0234},{"date":"2020-08-31","close":31017.2031},{"date":"2020-09-01","close":31237.8105},{"date":"2020-09-02","close":31193.6875},{"date":"2020-09-03","close":30311.2637},{"date":"2020-09-04","close":29561.2031},{"date":"2020-09-07","close":30575.9922},{"date":"2020-09-08","close":30223.0234},{"date":"2020-09-09","close":30223.0234},{"date":"2020-09-10","close":30928.9629},{"date":"2020-09-11","close":40194.4141},{"date":"2020-09-14","close":34811.625},{"date":"2020-09-15","close":31105.4453},{"date":"2020-09-16","close":30840.7188},{"date":"2020-09-17","close":29914.1738},{"date":"2020-09-18","close":30178.9043},{"date":"2020-09-21","close":27884.5996},{"date":"2020-09-22","close":26693.3281},{"date":"2020-09-23","close":26252.1133},{"date":"2020-09-24","close":24001.9316},{"date":"2020-09-25","close":24619.6309},{"date":"2020-09-28","close":24884.3594},{"date":"2020-09-29","close":24354.9023},{"date":"2020-10-05","close":24354.9023},{"date":"2020-10-06","close":24354.9023},{"date":"2020-10-07","close":24266.6621},{"date":"2020-10-08","close":24222.5391},{"date":"2020-10-12","close":24443.1445},{"date":"2020-10-13","close":24972.5996},{"date":"2020-10-14","close":24972.5996},{"date":"2020-10-15","close":25943.2676},{"date":"2020-10-16","close":24972.5996},{"date":"2020-10-19","close":24178.4199},{"date":"2020-10-20","close":23560.7227},{"date":"2020-10-21","close":24310.7812},{"date":"2020-10-22","close":24796.1133},{"date":"2020-10-23","close":24928.4785},{"date":"2020-10-26","close":24090.1758},{"date":"2020-10-27","close":24134.2988},{"date":"2020-10-28","close":24310.7812},{"date":"2020-10-29","close":24222.5391},{"date":"2020-10-30","close":23737.2051},{"date":"2020-11-02","close":23737.2051},{"date":"2020-11-03","close":24178.4199},{"date":"2020-11-04","close":24354.9023},{"date":"2020-11-05","close":24046.0566},{"date":"2020-11-06","close":23913.6914},{"date":"2020-11-09","close":23825.4492},{"date":"2020-11-10","close":23781.3281},{"date":"2020-11-11","close":23781.3281},{"date":"2020-11-12","close":23869.5703},{"date":"2020-11-13","close":23693.084},{"date":"2020-11-16","close":24001.9316},{"date":"2020-11-17","close":23604.8418},{"date":"2020-11-18","close":23472.4805},{"date":"2020-11-19","close":23428.3594},{"date":"2020-11-20","close":23472.4805},{"date":"2020-11-23","close":22810.6602},{"date":"2020-11-24","close":22634.1777},{"date":"2020-11-25","close":22634.1777},{"date":"2020-11-26","close":22545.9355},{"date":"2020-11-27","close":22545.9355},{"date":"2020-11-30","close":22104.7207},{"date":"2020-12-01","close":22369.4492},{"date":"2020-12-02","close":22148.8438},{"date":"2020-12-03","close":22060.6016},{"date":"2020-12-04","close":22060.6016},{"date":"2020-12-07","close":22369.4492},{"date":"2020-12-08","close":23384.2363},{"date":"2020-12-09","close":22192.9629},{"date":"2020-12-10","close":22501.8145},{"date":"2020-12-11","close":22501.8145},{"date":"2020-12-14","close":21487.0273},{"date":"2020-12-15","close":20516.3574},{"date":"2020-12-16","close":20604.6016},{"date":"2020-12-17","close":20163.3867},{"date":"2020-12-18","close":20648.7246},{"date":"2020-12-21","close":20736.9648},{"date":"2020-12-22","close":20913.4492},{"date":"2020-12-23","close":20472.2344},{"date":"2020-12-24","close":20207.5098},{"date":"2020-12-28","close":20383.9941},{"date":"2020-12-29","close":21258.252},{"date":"2020-12-30","close":21258.252},{"date":"2021-01-04","close":21258.252},{"date":"2021-01-05","close":21626.3613},{"date":"2021-01-06","close":21764.4023},{"date":"2021-01-07","close":21580.3457},{"date":"2021-01-08","close":21488.3203},{"date":"2021-01-11","close":21212.2383},{"date":"2021-01-12","close":21166.2246},{"date":"2021-01-13","close":21258.252},{"date":"2021-01-14","close":21258.252},{"date":"2021-01-15","close":21166.2246},{"date":"2021-01-18","close":20890.1445},{"date":"2021-01-19","close":21626.3613},{"date":"2021-01-20","close":21488.3203},{"date":"2021-01-21","close":21304.2656},{"date":"2021-01-22","close":21212.2383},{"date":"2021-01-25","close":21580.3457},{"date":"2021-01-26","close":21810.416},{"date":"2021-01-27","close":21948.4551},{"date":"2021-01-28","close":21350.2793},{"date":"2021-01-29","close":20982.1719},{"date":"2021-02-01","close":21488.3203},{"date":"2021-02-02","close":21258.252},{"date":"2021-02-03","close":21396.293},{"date":"2021-02-04","close":21258.252},{"date":"2021-02-05","close":21120.2109},{"date":"2021-02-08","close":21166.2246},{"date":"2021-02-09","close":21120.2109},{"date":"2021-02-10","close":21074.1973},{"date":"2021-02-15","close":21074.1973},{"date":"2021-02-16","close":21074.1973},{"date":"2021-02-17","close":20936.1602},{"date":"2021-02-18","close":20798.1191},{"date":"2021-02-19","close":20752.1035},{"date":"2021-02-22","close":20752.1035},{"date":"2021-02-23","close":20752.1035},{"date":"2021-02-24","close":20522.0352},{"date":"2021-02-25","close":20383.9941},{"date":"2021-02-26","close":20245.9531},{"date":"2021-03-02","close":20291.9688},{"date":"2021-03-03","close":20291.9688},{"date":"2021-03-04","close":20245.9531},{"date":"2021-03-05","close":20291.9688},{"date":"2021-03-08","close":19877.8477},{"date":"2021-03-09","close":19877.8477},{"date":"2021-03-10","close":19417.7109},{"date":"2021-03-11","close":19417.7109},{"date":"2021-03-12","close":20245.9531},{"date":"2021-03-15","close":20798.1191},{"date":"2021-03-16","close":20660.0762},{"date":"2021-03-17","close":20476.0215},{"date":"2021-03-18","close":20107.9141},{"date":"2021-03-19","close":20153.9258},{"date":"2021-03-22","close":20061.9023},{"date":"2021-03-23","close":20337.9824},{"date":"2021-03-24","close":20568.0508},{"date":"2021-03-25","close":20936.1602},{"date":"2021-03-26","close":21626.3613},{"date":"2021-03-29","close":21764.4023},{"date":"2021-03-30","close":21212.2383},{"date":"2021-03-31","close":21856.4297},{"date":"2021-04-01","close":21902.4434},{"date":"2021-04-02","close":21534.334},{"date":"2021-04-05","close":21856.4297},{"date":"2021-04-06","close":21902.4434},{"date":"2021-04-07","close":23190.8203},{"date":"2021-04-08","close":23052.7793},{"date":"2021-04-09","close":23144.8066},{"date":"2021-04-12","close":23420.8887},{"date":"2021-04-13","close":23604.9434},{"date":"2021-04-14","close":22960.752},{"date":"2021-04-15","close":23420.8887},{"date":"2021-04-16","close":23881.0234},{"date":"2021-04-19","close":23973.0508},{"date":"2021-04-20","close":24249.1328},{"date":"2021-04-21","close":24663.2539},{"date":"2021-04-22","close":24985.3477},{"date":"2021-04-23","close":25261.4297},{"date":"2021-04-26","close":25767.5762},{"date":"2021-04-27","close":25675.5508},{"date":"2021-04-28","close":25077.375},{"date":"2021-04-29","close":24387.1738},{"date":"2021-04-30","close":25859.6035},{"date":"2021-05-03","close":25767.5762},{"date":"2021-05-04","close":33497.8516},{"date":"2021-05-06","close":43528.8047},{"date":"2021-05-07","close":56504.6172},{"date":"2021-05-10","close":73437.5938},{"date":"2021-05-11","close":60093.6758},{"date":"2021-05-12","close":68100.0312},{"date":"2021-05-13","close":63958.8125},{"date":"2021-05-14","close":69572.4609},{"date":"2021-05-17","close":59725.5664},{"date":"2021-05-18","close":61013.9414},{"date":"2021-05-20","close":62118.2617},{"date":"2021-05-21","close":56596.6484},{"date":"2021-05-24","close":56504.6172},{"date":"2021-05-25","close":54387.9961},{"date":"2021-05-26","close":55860.4258},{"date":"2021-05-27","close":56504.6172},{"date":"2021-05-28","close":54295.9688},{"date":"2021-05-31","close":46933.8047},{"date":"2021-06-01","close":51719.207},{"date":"2021-06-02","close":55216.2344},{"date":"2021-06-03","close":54848.1328},{"date":"2021-06-04","close":56136.5117},{"date":"2021-06-07","close":52455.4297},{"date":"2021-06-08","close":49510.5625},{"date":"2021-06-09","close":46933.8047},{"date":"2021-06-10","close":61013.9414},{"date":"2021-06-11","close":54940.1602},{"date":"2021-06-14","close":52731.5078},{"date":"2021-06-15","close":54387.9961},{"date":"2021-06-16","close":54572.0469},{"date":"2021-06-17","close":58897.3242},{"date":"2021-06-18","close":59817.5938},{"date":"2021-06-21","close":63866.7852},{"date":"2021-06-22","close":62946.5156},{"date":"2021-06-23","close":62578.4023},{"date":"2021-06-24","close":61105.9727},{"date":"2021-06-25","close":60737.8672},{"date":"2021-06-28","close":60369.7539},{"date":"2021-06-29","close":58161.1016},{"date":"2021-06-30","close":57516.9141},{"date":"2021-07-01","close":56320.5625},{"date":"2021-07-02","close":55308.2656},{"date":"2021-07-05","close":51535.1523},{"date":"2021-07-06","close":50614.8828},{"date":"2021-07-07","close":50062.7188},{"date":"2021-07-08","close":48314.2109},{"date":"2021-07-09","close":50706.9141},{"date":"2021-07-12","close":48498.2656},{"date":"2021-07-13","close":47301.9141},{"date":"2021-07-14","close":45369.3438},{"date":"2021-07-15","close":46381.6406},{"date":"2021-07-16","close":45921.5039},{"date":"2021-07-19","close":43988.9336},{"date":"2021-07-20","close":42884.6172},{"date":"2021-07-21","close":41136.1016},{"date":"2021-07-22","close":41872.3203},{"date":"2021-07-23","close":42332.4492},{"date":"2021-07-26","close":43068.668},{"date":"2021-07-27","close":43252.7227},{"date":"2021-07-28","close":42976.6406},{"date":"2021-07-29","close":43620.832},{"date":"2021-07-30","close":42654.543},{"date":"2021-08-02","close":41320.1523},{"date":"2021-08-03","close":39571.6406},{"date":"2021-08-04","close":38651.3672},{"date":"2021-08-05","close":38053.1914},{"date":"2021-08-06","close":36626.7695},{"date":"2021-08-09","close":39111.5039},{"date":"2021-08-10","close":37593.0586},{"date":"2021-08-11","close":37086.9062},{"date":"2021-08-12","close":36856.8398},{"date":"2021-08-13","close":37731.0977},{"date":"2021-08-17","close":36166.6367},{"date":"2021-08-18","close":36028.5977},{"date":"2021-08-19","close":38191.2344},{"date":"2021-08-20","close":37823.125},{"date":"2021-08-23","close":36718.7969},{"date":"2021-08-24","close":38651.3672},{"date":"2021-08-25","close":38467.3125},{"date":"2021-08-26","close":40169.8164},{"date":"2021-08-27","close":42792.5859},{"date":"2021-08-30","close":46197.5898},{"date":"2021-08-31","close":44633.125},{"date":"2021-09-01","close":45921.5039},{"date":"2021-09-02","close":44633.125},{"date":"2021-09-03","close":46473.668},{"date":"2021-09-06","close":60369.7539},{"date":"2021-09-07","close":56136.5117},{"date":"2021-09-08","close":49694.6133},{"date":"2021-09-09","close":55584.3477},{"date":"2021-09-10","close":58529.2148},{"date":"2021-09-13","close":49786.6406},{"date":"2021-09-14","close":49142.4531},{"date":"2021-09-15","close":46565.6992},{"date":"2021-09-16","close":47209.8867},{"date":"2021-09-17","close":48774.3477},{"date":"2021-09-23","close":45415.3555},{"date":"2021-09-24","close":48682.3203},{"date":"2021-09-27","close":46381.6406},{"date":"2021-09-28","close":42010.3555},{"date":"2021-09-29","close":41182.1094},{"date":"2021-09-30","close":40767.9883},{"date":"2021-10-01","close":41136.1016},{"date":"2021-10-05","close":35936.5742},{"date":"2021-10-06","close":34326.0938},{"date":"2021-10-07","close":35798.5273},{"date":"2021-10-08","close":36810.8242},{"date":"2021-10-12","close":33957.9883},{"date":"2021-10-13","close":34694.2031},{"date":"2021-10-14","close":34970.2852},{"date":"2021-10-15","close":35430.4219},{"date":"2021-10-18","close":35246.3633},{"date":"2021-10-19","close":35430.4219},{"date":"2021-10-20","close":35430.4219},{"date":"2021-10-21","close":35338.3906},{"date":"2021-10-22","close":34878.2539},{"date":"2021-10-25","close":36074.6094},{"date":"2021-10-26","close":35798.5273},{"date":"2021-10-27","close":34970.2852},{"date":"2021-10-28","close":35384.4062},{"date":"2021-10-29","close":35108.3281},{"date":"2021-11-01","close":36442.7227},{"date":"2021-11-02","close":36442.7227},{"date":"2021-11-03","close":36534.7422},{"date":"2021-11-04","close":35890.5547},{"date":"2021-11-05","close":36626.7695},{"date":"2021-11-08","close":35108.3281},{"date":"2021-11-09","close":34004.0039},{"date":"2021-11-10","close":33037.7148},{"date":"2021-11-11","close":31749.3379},{"date":"2021-11-12","close":31381.2305},{"date":"2021-11-15","close":31013.123},{"date":"2021-11-16","close":31565.2812},{"date":"2021-11-17","close":31381.2305},{"date":"2021-11-18","close":31059.1309},{"date":"2021-11-19","close":30092.8496},{"date":"2021-11-22","close":30737.041},{"date":"2021-11-23","close":30645.0156},{"date":"2021-11-24","close":30276.9062},{"date":"2021-11-25","close":30230.8906},{"date":"2021-11-26","close":29632.7148},{"date":"2021-11-29","close":27792.1738},{"date":"2021-11-30","close":27562.1074},{"date":"2021-12-01","close":27470.0801},{"date":"2021-12-02","close":35706.5},{"date":"2021-12-03","close":36810.8242},{"date":"2021-12-06","close":34464.1406},{"date":"2021-12-07","close":33681.9062},{"date":"2021-12-08","close":34924.2695},{"date":"2021-12-09","close":35430.4219},{"date":"2021-12-10","close":37731.0977},{"date":"2021-12-13","close":35706.5},{"date":"2021-12-14","close":34142.043},{"date":"2021-12-15","close":36258.668},{"date":"2021-12-16","close":34602.1758},{"date":"2021-12-17","close":34924.2695},{"date":"2021-12-20","close":34418.1211},{"date":"2021-12-21","close":35338.3906},{"date":"2021-12-22","close":36396.707},{"date":"2021-12-23","close":36994.8828},{"date":"2021-12-24","close":37639.0703},{"date":"2021-12-27","close":36442.7227},{"date":"2021-12-28","close":35338.3906},{"date":"2021-12-29","close":36800.9961},{"date":"2021-12-30","close":37933.3359},{"date":"2022-01-03","close":40250.0},{"date":"2022-01-04","close":38641.0469},{"date":"2022-01-05","close":37933.3359},{"date":"2022-01-06","close":37744.6094},{"date":"2022-01-07","close":36753.8164},{"date":"2022-01-10","close":35338.3945},{"date":"2022-01-11","close":33781.4219},{"date":"2022-01-12","close":34441.957},{"date":"2022-01-13","close":35338.3945},{"date":"2022-01-14","close":34583.5},{"date":"2022-01-17","close":34489.1406},{"date":"2022-01-18","close":34536.3203},{"date":"2022-01-19","close":33592.7031},{"date":"2022-01-20","close":39112.8555},{"date":"2022-01-21","close":40952.9062},{"date":"2022-01-24","close":36329.1914},{"date":"2022-01-25","close":35479.9375},{"date":"2022-01-26","close":35479.9375},{"date":"2022-01-27","close":30195.6914},{"date":"2022-01-28","close":34725.043},{"date":"2022-02-03","close":33687.0664},{"date":"2022-02-04","close":34819.4062},{"date":"2022-02-07","close":33592.7031},{"date":"2022-02-08","close":33592.7031},{"date":"2022-02-09","close":33592.7031},{"date":"2022-02-10","close":32884.9922},{"date":"2022-02-11","close":31752.6543},{"date":"2022-02-14","close":30006.9668},{"date":"2022-02-15","close":30242.8691},{"date":"2022-02-16","close":30620.3164},{"date":"2022-02-17","close":30620.3164},{"date":"2022-02-18","close":30101.3262},{"date":"2022-02-21","close":30101.3262},{"date":"2022-02-22","close":30101.3262},{"date":"2022-02-23","close":30101.3262},{"date":"2022-02-24","close":30101.3262},{"date":"2022-02-25","close":30101.3262},{"date":"2022-02-28","close":30101.3262},{"date":"2022-03-02","close":29818.2422},{"date":"2022-03-03","close":28544.3613},{"date":"2022-03-04","close":28544.3613},{"date":"2022-03-07","close":29440.7969},{"date":"2022-03-08","close":28874.627},{"date":"2022-03-10","close":28874.627},{"date":"2022-03-11","close":28402.8184},{"date":"2022-03-14","close":28450.0},{"date":"2022-03-15","close":28450.0},{"date":"2022-03-16","close":29440.7969},{"date":"2022-03-17","close":29440.7969},{"date":"2022-03-18","close":28874.627},{"date":"2022-03-21","close":28874.627},{"date":"2022-03-22","close":28214.0977},{"date":"2022-03-23","close":28166.916},{"date":"2022-03-24","close":28214.0977},{"date":"2022-03-25","close":28308.457},{"date":"2022-03-28","close":29063.3516},{"date":"2022-03-29","close":29063.3516},{"date":"2022-03-30","close":29063.3516},{"date":"2022-03-31","close":29346.4336},{"date":"2022-04-01","close":29252.0723},{"date":"2022-04-04","close":29157.7129},{"date":"2022-04-05","close":29252.0723},{"date":"2022-04-06","close":29487.9766},{"date":"2022-04-07","close":29346.4336},{"date":"2022-04-08","close":30006.9668},{"date":"2022-04-11","close":30006.9668},{"date":"2022-04-12","close":30101.3262},{"date":"2022-04-13","close":29912.6035},{"date":"2022-04-14","close":29865.4238},{"date":"2022-04-15","close":30148.5098},{"date":"2022-04-18","close":30006.9668},{"date":"2022-04-19","close":30054.1465},{"date":"2022-04-20","close":29959.7871},{"date":"2022-04-21","close":29912.6035},{"date":"2022-04-22","close":30714.6797},{"date":"2022-04-25","close":30195.6914},{"date":"2022-04-26","close":30667.4961},{"date":"2022-04-27","close":30384.4121},{"date":"2022-04-28","close":30290.0488},{"date":"2022-04-29","close":30525.9531},{"date":"2022-05-02","close":30478.7734},{"date":"2022-05-03","close":30620.3164},{"date":"2022-05-04","close":30761.8574},{"date":"2022-05-06","close":30761.8574},{"date":"2022-05-09","close":32200.0},{"date":"2022-05-10","close":29818.2422},{"date":"2022-05-11","close":28827.4473},{"date":"2022-05-12","close":28968.9902},{"date":"2022-05-13","close":29535.1582},{"date":"2022-05-16","close":29582.3379},{"date":"2022-05-17","close":29157.7129},{"date":"2022-05-18","close":28874.627},{"date":"2022-05-19","close":28308.457},{"date":"2022-05-20","close":28497.1816},{"date":"2022-05-23","close":28591.5449},{"date":"2022-05-24","close":28591.5449},{"date":"2022-05-25","close":27883.832},{"date":"2022-05-26","close":27836.6523},{"date":"2022-05-27","close":27978.1914},{"date":"2022-05-30","close":28968.9902},{"date":"2022-05-31","close":30006.9668},{"date":"2022-06-02","close":29959.7871},{"date":"2022-06-03","close":29299.2539},{"date":"2022-06-07","close":29016.1719},{"date":"2022-06-08","close":29204.8945},{"date":"2022-06-09","close":28827.4473},{"date":"2022-06-10","close":29157.7129},{"date":"2022-06-13","close":28497.1816},{"date":"2022-06-14","close":27931.0117},{"date":"2022-06-15","close":27364.8418},{"date":"2022-06-16","close":27317.6641},{"date":"2022-06-17","close":26987.3965},{"date":"2022-06-20","close":26043.7812},{"date":"2022-06-21","close":26232.5059},{"date":"2022-06-22","close":25147.3477},{"date":"2022-06-23","close":22363.6816},{"date":"2022-06-24","close":23165.7578},{"date":"2022-06-27","close":24628.3594},{"date":"2022-06-28","close":24109.3711},{"date":"2022-06-29","close":24109.3711},{"date":"2022-06-30","close":23826.2852},{"date":"2022-07-01","close":23779.1055},{"date":"2022-07-04","close":23024.2129},{"date":"2022-07-05","close":23967.8281},{"date":"2022-07-06","close":23731.9238},{"date":"2022-07-07","close":23967.8281},{"date":"2022-07-08","close":24250.9121},{"date":"2022-07-11","close":24298.0938},{"date":"2022-07-12","close":23354.4805},{"date":"2022-07-13","close":23165.7578},{"date":"2022-07-14","close":23401.6602},{"date":"2022-07-15","close":23354.4805},{"date":"2022-07-18","close":23354.4805},{"date":"2022-07-19","close":23590.3828},{"date":"2022-07-20","close":23684.7441},{"date":"2022-07-21","close":24015.0098},{"date":"2022-07-22","close":23920.6465},{"date":"2022-07-25","close":23967.8281},{"date":"2022-07-26","close":23637.5625},{"date":"2022-07-27","close":23637.5625},{"date":"2022-07-28","close":23873.4668},{"date":"2022-07-29","close":24533.998},{"date":"2022-08-01","close":24628.3594},{"date":"2022-08-02","close":25288.8926},{"date":"2022-08-03","close":25288.8926},{"date":"2022-08-04","close":25288.8926},{"date":"2022-08-05","close":24722.7207},{"date":"2022-08-08","close":25524.793},{"date":"2022-08-09","close":25288.8926},{"date":"2022-08-10","close":25571.9727},{"date":"2022-08-11","close":25949.4199},{"date":"2022-08-12","close":26609.9492},{"date":"2022-08-16","close":27176.1211},{"date":"2022-08-17","close":26468.4102},{"date":"2022-08-18","close":26562.7695},{"date":"2022-08-19","close":27128.9395},{"date":"2022-08-22","close":26845.8555},{"date":"2022-08-23","close":26090.9629},{"date":"2022-08-24","close":26232.5059},{"date":"2022-08-25","close":26232.5059},{"date":"2022-08-26","close":26232.5059},{"date":"2022-08-29","close":26232.5059},{"date":"2022-08-30","close":25949.4199},{"date":"2022-08-31","close":26138.1445},{"date":"2022-09-01","close":26043.7812},{"date":"2022-09-02","close":25949.4199},{"date":"2022-09-05","close":25477.6133},{"date":"2022-09-06","close":25383.252},{"date":"2022-09-07","close":24439.6367},{"date":"2022-09-08","close":24864.2617},{"date":"2022-09-13","close":24533.998},{"date":"2022-09-14","close":24439.6367},{"date":"2022-09-15","close":24722.7207},{"date":"2022-09-16","close":24533.998},{"date":"2022-09-19","close":24533.998},{"date":"2022-09-20","close":24675.5371},{"date":"2022-09-21","close":24864.2617},{"date":"2022-09-22","close":24392.4551},{"date":"2022-09-23","close":24250.9121},{"date":"2022-09-26","close":22552.4023},{"date":"2022-09-27","close":22552.4023},{"date":"2022-09-28","close":21844.6934},{"date":"2022-09-29","close":22552.4023},{"date":"2022-09-30","close":22552.4023},{"date":"2022-10-04","close":22693.9473},{"date":"2022-10-05","close":22693.9473},{"date":"2022-10-06","close":23071.3926},{"date":"2022-10-07","close":23071.3926},{"date":"2022-10-11","close":22599.5859},{"date":"2022-10-12","close":22080.5977},{"date":"2022-10-13","close":21891.875},{"date":"2022-10-14","close":21891.875},{"date":"2022-10-17","close":21372.8848},{"date":"2022-10-18","close":21608.7891},{"date":"2022-10-19","close":21608.7891},{"date":"2022-10-20","close":21467.25},{"date":"2022-10-21","close":19863.1035},{"date":"2022-10-24","close":20853.8984},{"date":"2022-10-25","close":20193.3652},{"date":"2022-10-26","close":19910.2832},{"date":"2022-10-27","close":20382.0918},{"date":"2022-10-28","close":19957.4629},{"date":"2022-10-31","close":20051.8262},{"date":"2022-11-01","close":20523.6328},{"date":"2022-11-02","close":20382.0918},{"date":"2022-11-03","close":20193.3652},{"date":"2022-11-04","close":20004.6426},{"date":"2022-11-07","close":20570.8145},{"date":"2022-11-08","close":20853.8984},{"date":"2022-11-09","close":21467.25},{"date":"2022-11-10","close":21184.1621},{"date":"2022-11-11","close":21986.2363},{"date":"2022-11-14","close":21703.1504},{"date":"2022-11-15","close":21420.0684},{"date":"2022-11-16","close":21514.4297},{"date":"2022-11-17","close":21184.1621},{"date":"2022-11-18","close":21231.3457},{"date":"2022-11-21","close":21089.8027},{"date":"2022-11-22","close":21231.3457},{"date":"2022-11-23","close":21278.5254},{"date":"2022-11-24","close":21278.5254},{"date":"2022-11-25","close":21325.707},{"date":"2022-11-28","close":21514.4297},{"date":"2022-11-29","close":21561.6113},{"date":"2022-11-30","close":28025.375},{"date":"2022-12-01","close":36423.5508},{"date":"2022-12-02","close":47275.125},{"date":"2022-12-05","close":42462.6914},{"date":"2022-12-06","close":37744.6094},{"date":"2022-12-07","close":32460.3672},{"date":"2022-12-08","close":33781.4219},{"date":"2022-12-09","close":33403.9805},{"date":"2022-12-12","close":30384.4121},{"date":"2022-12-13","close":29299.2539},{"date":"2022-12-14","close":29346.4336},{"date":"2022-12-15","close":29582.3379},{"date":"2022-12-16","close":28638.7227},{"date":"2022-12-19","close":28355.6387},{"date":"2022-12-20","close":26326.8672},{"date":"2022-12-21","close":34206.0508},{"date":"2022-12-22","close":32413.1816},{"date":"2022-12-23","close":31233.6641},{"date":"2022-12-26","close":29204.8945},{"date":"2022-12-27","close":29204.8945},{"date":"2022-12-28","close":28340.2754},{"date":"2022-12-29","close":26995.3105},{"date":"2023-01-02","close":25938.5547},{"date":"2023-01-03","close":26418.9004},{"date":"2023-01-04","close":34344.5664},{"date":"2023-01-05","close":33912.2617},{"date":"2023-01-06","close":30405.752},{"date":"2023-01-09","close":30117.5449},{"date":"2023-01-10","close":29397.0293},{"date":"2023-01-11","close":29973.4414},{"date":"2023-01-12","close":31510.543},{"date":"2023-01-13","close":31702.6816},{"date":"2023-01-16","close":30790.0273},{"date":"2023-01-17","close":30213.6133},{"date":"2023-01-18","close":30982.1641},{"date":"2023-01-19","close":31270.3711},{"date":"2023-01-20","close":30693.959},{"date":"2023-01-25","close":29493.0996},{"date":"2023-01-26","close":33624.0547},{"date":"2023-01-27","close":32279.0898},{"date":"2023-01-30","close":33624.0547},{"date":"2023-01-31","close":32855.5039},{"date":"2023-02-01","close":32855.5039},{"date":"2023-02-02","close":32038.9219},{"date":"2023-02-03","close":31558.5762},{"date":"2023-02-06","close":31462.5078},{"date":"2023-02-07","close":32663.3652},{"date":"2023-02-08","close":32567.2969},{"date":"2023-02-09","close":32903.5352},{"date":"2023-02-10","close":32038.9219},{"date":"2023-02-13","close":31414.4746},{"date":"2023-02-14","close":31270.3711},{"date":"2023-02-15","close":30405.752},{"date":"2023-02-16","close":30405.752},{"date":"2023-02-17","close":30069.5117},{"date":"2023-02-20","close":30741.9941},{"date":"2023-02-21","close":30549.8555},{"date":"2023-02-22","close":31078.2324},{"date":"2023-02-23","close":30645.9238},{"date":"2023-02-24","close":30309.6836},{"date":"2023-02-27","close":29829.3398},{"date":"2023-02-28","close":29781.3047},{"date":"2023-03-02","close":29445.0645},{"date":"2023-03-03","close":29156.8574},{"date":"2023-03-06","close":28292.2402},{"date":"2023-03-07","close":28628.4824},{"date":"2023-03-08","close":28772.584},{"date":"2023-03-09","close":28580.4473},{"date":"2023-03-10","close":27667.7949},{"date":"2023-03-13","close":27955.998},{"date":"2023-03-14","close":27427.623},{"date":"2023-03-15","close":28388.3086},{"date":"2023-03-16","close":27955.998},{"date":"2023-03-17","close":28436.3418},{"date":"2023-03-20","close":28820.6172},{"date":"2023-03-21","close":28340.2754},{"date":"2023-03-22","close":27859.9297},{"date":"2023-03-23","close":27283.5176},{"date":"2023-03-24","close":26563.002},{"date":"2023-03-27","close":25698.3848},{"date":"2023-03-28","close":25890.5215},{"date":"2023-03-29","close":25890.5215},{"date":"2023-03-30","close":26322.8301},{"date":"2023-03-31","close":28292.2402},{"date":"2023-04-03","close":29733.2715},{"date":"2023-04-04","close":28484.377},{"date":"2023-04-05","close":28916.6855},{"date":"2023-04-06","close":31078.2324},{"date":"2023-04-07","close":30886.0938},{"date":"2023-04-10","close":30261.6484},{"date":"2023-04-11","close":31030.1992},{"date":"2023-04-12","close":30405.752},{"date":"2023-04-13","close":29973.4414},{"date":"2023-04-14","close":30117.5449},{"date":"2023-04-17","close":30213.6133},{"date":"2023-04-18","close":29877.373},{"date":"2023-04-19","close":29829.3398},{"date":"2023-04-20","close":30021.4766},{"date":"2023-04-21","close":28964.7207},{"date":"2023-04-24","close":29108.8242},{"date":"2023-04-25","close":28868.6523},{"date":"2023-04-26","close":28628.4824},{"date":"2023-04-27","close":28244.2051},{"date":"2023-04-28","close":28388.3086},{"date":"2023-05-02","close":28484.377},{"date":"2023-05-03","close":28676.5137},{"date":"2023-05-04","close":28292.2402},{"date":"2023-05-08","close":28148.1367},{"date":"2023-05-09","close":27955.998},{"date":"2023-05-10","close":27571.7246},{"date":"2023-05-11","close":27907.9648},{"date":"2023-05-12","close":27619.7598},{"date":"2023-05-15","close":27859.9297},{"date":"2023-05-16","close":27955.998},{"date":"2023-05-17","close":28292.2402},{"date":"2023-05-18","close":28052.0684},{"date":"2023-05-19","close":27283.5176},{"date":"2023-05-22","close":27379.5879},{"date":"2023-05-23","close":27811.8965},{"date":"2023-05-24","close":29300.9609},{"date":"2023-05-25","close":29300.9609},{"date":"2023-05-26","close":29060.7891},{"date":"2023-05-30","close":28532.4121},{"date":"2023-05-31","close":27859.9297},{"date":"2023-06-01","close":27955.998},{"date":"2023-06-02","close":27667.7949},{"date":"2023-06-05","close":28244.2051},{"date":"2023-06-07","close":28388.3086},{"date":"2023-06-08","close":28340.2754},{"date":"2023-06-09","close":27811.8965},{"date":"2023-06-12","close":27379.5879},{"date":"2023-06-13","close":27571.7246},{"date":"2023-06-14","close":27187.4492},{"date":"2023-06-15","close":26995.3105},{"date":"2023-06-16","close":27523.6895},{"date":"2023-06-19","close":27859.9297},{"date":"2023-06-20","close":27907.9648},{"date":"2023-06-21","close":27811.8965},{"date":"2023-06-22","close":27379.5879},{"date":"2023-06-23","close":27235.4824},{"date":"2023-06-26","close":27331.5527},{"date":"2023-06-27","close":27139.4141},{"date":"2023-06-28","close":27139.4141},{"date":"2023-06-29","close":26659.0723},{"date":"2023-06-30","close":26659.0723},{"date":"2023-07-03","close":27331.5527},{"date":"2023-07-04","close":27427.623},{"date":"2023-07-05","close":27475.6543},{"date":"2023-07-06","close":25938.5547},{"date":"2023-07-07","close":26514.9688},{"date":"2023-07-10","close":26130.6934},{"date":"2023-07-11","close":26418.9004},{"date":"2023-07-12","close":26226.7617},{"date":"2023-07-13","close":26226.7617},{"date":"2023-07-14","close":26178.7285},{"date":"2023-07-17","close":26466.9355},{"date":"2023-07-18","close":26130.6934},{"date":"2023-07-19","close":25794.4531},{"date":"2023-07-20","close":25794.4531},{"date":"2023-07-21","close":25458.2129},{"date":"2023-07-24","close":25458.2129},{"date":"2023-07-25","close":24401.4551},{"date":"2023-07-26","close":24161.2832},{"date":"2023-07-27","close":25266.0762},{"date":"2023-07-28","close":24641.6289},{"date":"2023-07-31","close":25458.2129},{"date":"2023-08-01","close":25938.5547},{"date":"2023-08-02","close":26659.0723},{"date":"2023-08-03","close":26611.0371},{"date":"2023-08-04","close":26611.0371},{"date":"2023-08-07","close":26755.1406},{"date":"2023-08-08","close":26611.0371},{"date":"2023-08-09","close":26466.9355},{"date":"2023-08-10","close":26370.8652},{"date":"2023-08-11","close":26130.6934},{"date":"2023-08-14","close":25746.4199},{"date":"2023-08-16","close":25554.2812},{"date":"2023-08-17","close":25073.9375},{"date":"2023-08-18","close":24689.6621},{"date":"2023-08-21","close":24545.5605},{"date":"2023-08-22","close":24737.6973},{"date":"2023-08-23","close":24977.8691},{"date":"2023-08-24","close":25746.4199},{"date":"2023-08-25","close":24977.8691},{"date":"2023-08-28","close":25410.1777},{"date":"2023-08-29","close":25266.0762},{"date":"2023-08-30","close":25266.0762},{"date":"2023-08-31","close":25266.0762},{"date":"2023-09-01","close":26226.7617},{"date":"2023-09-04","close":26322.8301},{"date":"2023-09-05","close":26370.8652},{"date":"2023-09-06","close":26370.8652},{"date":"2023-09-07","close":25794.4531},{"date":"2023-09-08","close":25746.4199},{"date":"2023-09-11","close":25410.1777},{"date":"2023-09-12","close":25794.4531},{"date":"2023-09-13","close":25170.0059},{"date":"2023-09-14","close":25170.0059},{"date":"2023-09-15","close":25170.0059},{"date":"2023-09-18","close":25121.9707},{"date":"2023-09-19","close":25362.1426},{"date":"2023-09-20","close":25314.1074},{"date":"2023-09-21","close":24449.4902},{"date":"2023-09-22","close":24353.4238},{"date":"2023-09-25","close":23680.9414},{"date":"2023-09-26","close":23296.666},{"date":"2023-09-27","close":23488.8027},{"date":"2023-10-04","close":23248.6309},{"date":"2023-10-05","close":22720.2539},{"date":"2023-10-06","close":22960.4238},{"date":"2023-10-10","close":23008.459},{"date":"2023-10-11","close":22768.2891},{"date":"2023-10-12","close":22576.1504},{"date":"2023-10-13","close":22528.1172},{"date":"2023-10-16","close":22384.0137},{"date":"2023-10-17","close":22095.8066},{"date":"2023-10-18","close":22095.8066},{"date":"2023-10-19","close":22768.2891},{"date":"2023-10-20","close":23008.459},{"date":"2023-10-23","close":22864.3574},{"date":"2023-10-24","close":23392.7363},{"date":"2023-10-25","close":23440.7695},{"date":"2023-10-26","close":23248.6309},{"date":"2023-10-27","close":23296.666},{"date":"2023-10-30","close":23056.4941},{"date":"2023-10-31","close":22864.3574},{"date":"2023-11-01","close":22960.4238},{"date":"2023-11-02","close":22816.3242},{"date":"2023-11-03","close":23008.459},{"date":"2023-11-06","close":23056.4941},{"date":"2023-11-07","close":23296.666},{"date":"2023-11-08","close":23056.4941},{"date":"2023-11-09","close":22912.3906},{"date":"2023-11-10","close":22960.4238},{"date":"2023-11-13","close":23104.5293},{"date":"2023-11-14","close":23344.7012},{"date":"2023-11-15","close":23440.7695},{"date":"2023-11-16","close":23488.8027},{"date":"2023-11-17","close":23632.9082},{"date":"2023-11-20","close":23921.1133},{"date":"2023-11-21","close":24113.25},{"date":"2023-11-22","close":24785.7324},{"date":"2023-11-23","close":25121.9707},{"date":"2023-11-24","close":25458.2129},{"date":"2023-11-27","close":24065.2168},{"date":"2023-11-28","close":24113.25},{"date":"2023-11-29","close":23825.0449},{"date":"2023-11-30","close":25458.2129},{"date":"2023-12-01","close":26082.6582},{"date":"2023-12-04","close":26034.623},{"date":"2023-12-05","close":25506.248},{"date":"2023-12-06","close":25890.5215},{"date":"2023-12-07","close":26082.6582},{"date":"2023-12-08","close":26755.1406},{"date":"2023-12-11","close":27379.5879},{"date":"2023-12-12","close":26611.0371},{"date":"2023-12-13","close":26226.7617},{"date":"2023-12-14","close":26130.6934},{"date":"2023-12-15","close":25794.4531},{"date":"2023-12-18","close":25746.4199},{"date":"2023-12-19","close":26082.6582},{"date":"2023-12-20","close":25890.5215},{"date":"2023-12-21","close":25362.1426},{"date":"2023-12-22","close":25842.4883},{"date":"2023-12-26","close":25746.4199},{"date":"2023-12-27","close":25211.0488},{"date":"2023-12-28","close":25697.748},{"date":"2024-01-02","close":25454.3984},{"date":"2024-01-03","close":25211.0488},{"date":"2024-01-04","close":25454.3984},{"date":"2024-01-05","close":23750.9492},{"date":"2024-01-08","close":23702.2793},{"date":"2024-01-09","close":23702.2793},{"date":"2024-01-10","close":22972.2305},{"date":"2024-01-11","close":23604.9395},{"date":"2024-01-12","close":23069.5703},{"date":"2024-01-15","close":23264.248},{"date":"2024-01-16","close":23118.2402},{"date":"2024-01-17","close":23069.5703},{"date":"2024-01-18","close":22631.5391},{"date":"2024-01-19","close":23410.2578},{"date":"2024-01-22","close":24334.9883},{"date":"2024-01-23","close":24286.3184},{"date":"2024-01-24","close":24675.6777},{"date":"2024-01-25","close":24140.3086},{"date":"2024-01-26","close":24237.6504},{"date":"2024-01-29","close":24578.3379},{"date":"2024-01-30","close":24432.3281},{"date":"2024-01-31","close":24383.6582},{"date":"2024-02-01","close":23994.2988},{"date":"2024-02-02","close":23215.5801},{"date":"2024-02-05","close":23069.5703},{"date":"2024-02-06","close":23361.5879},{"date":"2024-02-07","close":23604.9395},{"date":"2024-02-08","close":23604.9395},{"date":"2024-02-13","close":23604.9395},{"date":"2024-02-14","close":23702.2793},{"date":"2024-02-15","close":23410.2578},{"date":"2024-02-16","close":24042.9688},{"date":"2024-02-19","close":24042.9688},{"date":"2024-02-20","close":24091.6387},{"date":"2024-02-21","close":24091.6387},{"date":"2024-02-22","close":24091.6387},{"date":"2024-02-23","close":23994.2988},{"date":"2024-02-26","close":23799.6191},{"date":"2024-02-27","close":23750.9492},{"date":"2024-02-28","close":23507.5977},{"date":"2024-02-29","close":23361.5879},{"date":"2024-03-04","close":22680.209},{"date":"2024-03-05","close":22826.2188},{"date":"2024-03-06","close":23020.9004},{"date":"2024-03-07","close":22972.2305},{"date":"2024-03-08","close":22923.5605},{"date":"2024-03-11","close":22874.8887},{"date":"2024-03-12","close":22923.5605},{"date":"2024-03-13","close":22728.8789},{"date":"2024-03-14","close":22680.209},{"date":"2024-03-15","close":22680.209},{"date":"2024-03-18","close":22680.209},{"date":"2024-03-19","close":22631.5391},{"date":"2024-03-20","close":22388.1895},{"date":"2024-03-21","close":22144.8398},{"date":"2024-03-22","close":22144.8398},{"date":"2024-03-25","close":22193.5098},{"date":"2024-03-26","close":21950.1602},{"date":"2024-03-27","close":22242.1797},{"date":"2024-03-28","close":22144.8398},{"date":"2024-03-29","close":22144.8398},{"date":"2024-04-01","close":23264.248},{"date":"2024-04-02","close":23361.5879},{"date":"2024-04-03","close":22485.5293},{"date":"2024-04-04","close":22680.209},{"date":"2024-04-05","close":22923.5605},{"date":"2024-04-08","close":22339.5195},{"date":"2024-04-09","close":22631.5391},{"date":"2024-04-11","close":22485.5293},{"date":"2024-04-12","close":22485.5293},{"date":"2024-04-15","close":22193.5098},{"date":"2024-04-16","close":22193.5098},{"date":"2024-04-17","close":22193.5098},{"date":"2024-04-18","close":22582.8691},{"date":"2024-04-19","close":22534.1992},{"date":"2024-04-22","close":22388.1895},{"date":"2024-04-23","close":22534.1992},{"date":"2024-04-24","close":22582.8691},{"date":"2024-04-25","close":22631.5391},{"date":"2024-04-26","close":22728.8789},{"date":"2024-04-29","close":22582.8691},{"date":"2024-04-30","close":22826.2188},{"date":"2024-05-02","close":22826.2188},{"date":"2024-05-03","close":23069.5703},{"date":"2024-05-07","close":23069.5703},{"date":"2024-05-08","close":23020.9004},{"date":"2024-05-09","close":22972.2305},{"date":"2024-05-10","close":22972.2305},{"date":"2024-05-13","close":22826.2188},{"date":"2024-05-14","close":22972.2305},{"date":"2024-05-16","close":23264.248},{"date":"2024-05-17","close":22874.8887},{"date":"2024-05-20","close":22874.8887},{"date":"2024-05-21","close":22972.2305},{"date":"2024-05-22","close":22680.209},{"date":"2024-05-23","close":22631.5391},{"date":"2024-05-24","close":22777.5488},{"date":"2024-05-27","close":22728.8789},{"date":"2024-05-28","close":22728.8789},{"date":"2024-05-29","close":22972.2305},{"date":"2024-05-30","close":22923.5605},{"date":"2024-05-31","close":22096.1699},{"date":"2024-06-03","close":22096.1699},{"date":"2024-06-04","close":21950.1602},{"date":"2024-06-05","close":21901.4902},{"date":"2024-06-07","close":22047.5},{"date":"2024-06-10","close":21950.1602},{"date":"2024-06-11","close":21804.1504},{"date":"2024-06-12","close":21609.4688},{"date":"2024-06-13","close":21658.1406},{"date":"2024-06-14","close":21609.4688},{"date":"2024-06-17","close":21998.8301},{"date":"2024-06-18","close":22923.5605},{"date":"2024-06-19","close":23848.2891},{"date":"2024-06-20","close":22826.2188},{"date":"2024-06-21","close":22388.1895},{"date":"2024-06-24","close":22388.1895},{"date":"2024-06-25","close":22144.8398},{"date":"2024-06-26","close":21609.4688},{"date":"2024-06-27","close":22534.1992},{"date":"2024-06-28","close":22388.1895},{"date":"2024-07-01","close":21998.8301},{"date":"2024-07-02","close":22096.1699},{"date":"2024-07-03","close":22096.1699},{"date":"2024-07-04","close":21998.8301},{"date":"2024-07-05","close":21998.8301},{"date":"2024-07-08","close":21998.8301},{"date":"2024-07-09","close":21852.8203},{"date":"2024-07-10","close":21852.8203},{"date":"2024-07-11","close":21901.4902},{"date":"2024-07-12","close":21901.4902},{"date":"2024-07-15","close":21852.8203},{"date":"2024-07-16","close":21901.4902},{"date":"2024-07-17","close":22096.1699},{"date":"2024-07-18","close":21852.8203},{"date":"2024-07-19","close":21998.8301},{"date":"2024-07-22","close":21998.8301},{"date":"2024-07-23","close":22047.5},{"date":"2024-07-24","close":22096.1699},{"date":"2024-07-25","close":21609.4688},{"date":"2024-07-26","close":21901.4902},{"date":"2024-07-29","close":22144.8398},{"date":"2024-07-30","close":22144.8398},{"date":"2024-07-31","close":22144.8398},{"date":"2024-08-01","close":21998.8301},{"date":"2024-08-02","close":21755.4805},{"date":"2024-08-05","close":21512.1289},{"date":"2024-08-06","close":21609.4688},{"date":"2024-08-07","close":21755.4805},{"date":"2024-08-08","close":21901.4902},{"date":"2024-08-09","close":21950.1602},{"date":"2024-08-12","close":22047.5},{"date":"2024-08-13","close":22047.5},{"date":"2024-08-14","close":22096.1699},{"date":"2024-08-16","close":22096.1699},{"date":"2024-08-19","close":22047.5},{"date":"2024-08-20","close":21950.1602},{"date":"2024-08-21","close":21852.8203},{"date":"2024-08-22","close":22047.5},{"date":"2024-08-23","close":21950.1602},{"date":"2024-08-26","close":21804.1504},{"date":"2024-08-27","close":22096.1699},{"date":"2024-08-28","close":22388.1895},{"date":"2024-08-29","close":22485.5293},{"date":"2024-08-30","close":22582.8691},{"date":"2024-09-02","close":22388.1895},{"date":"2024-09-03","close":22388.1895},{"date":"2024-09-04","close":22339.5195},{"date":"2024-09-05","close":22193.5098},{"date":"2024-09-06","close":21901.4902},{"date":"2024-09-09","close":21755.4805},{"date":"2024-09-10","close":22047.5},{"date":"2024-09-11","close":22388.1895},{"date":"2024-09-12","close":22242.1797},{"date":"2024-09-13","close":22388.1895},{"date":"2024-09-19","close":22388.1895},{"date":"2024-09-20","close":22388.1895},{"date":"2024-09-23","close":22193.5098},{"date":"2024-09-24","close":22144.8398},{"date":"2024-09-25","close":22339.5195},{"date":"2024-09-26","close":22388.1895},{"date":"2024-09-27","close":22096.1699},{"date":"2024-09-30","close":22096.1699},{"date":"2024-10-02","close":22096.1699},{"date":"2024-10-04","close":22096.1699},{"date":"2024-10-07","close":22193.5098},{"date":"2024-10-08","close":22144.8398},{"date":"2024-10-10","close":21950.1602},{"date":"2024-10-11","close":21463.459},{"date":"2024-10-14","close":21755.4805},{"date":"2024-10-15","close":21755.4805},{"date":"2024-10-16","close":21414.7891},{"date":"2024-10-17","close":21609.4688},{"date":"2024-10-18","close":21366.1191},{"date":"2024-10-21","close":21317.4492},{"date":"2024-10-22","close":21122.7715},{"date":"2024-10-23","close":21074.1016},{"date":"2024-10-24","close":21122.7715},{"date":"2024-10-25","close":21122.7715},{"date":"2024-10-28","close":20879.4199},{"date":"2024-10-29","close":20976.7598},{"date":"2024-10-30","close":21171.4414},{"date":"2024-10-31","close":21122.7715},{"date":"2024-11-01","close":21220.1113},{"date":"2024-11-04","close":20976.7598},{"date":"2024-11-05","close":20587.4004},{"date":"2024-11-06","close":20490.0605},{"date":"2024-11-07","close":20392.7207},{"date":"2024-11-08","close":21268.7812},{"date":"2024-11-11","close":20684.7402},{"date":"2024-11-12","close":21122.7715},{"date":"2024-11-13","close":20782.0801},{"date":"2024-11-14","close":20782.0801},{"date":"2024-11-15","close":19760.0098},{"date":"2024-11-18","close":19760.0098},{"date":"2024-11-19","close":18582.1973},{"date":"2024-11-20","close":18582.1973},{"date":"2024-11-21","close":19711.3398},{"date":"2024-11-22","close":19467.9902},{"date":"2024-11-25","close":20003.3613},{"date":"2024-11-26","close":20100.7012},{"date":"2024-11-27","close":20246.7109},{"date":"2024-11-28","close":19467.9902},{"date":"2024-11-29","close":19565.3301},{"date":"2024-12-02","close":25405.7285},{"date":"2024-12-03","close":22874.8887},{"date":"2024-12-04","close":24432.3281},{"date":"2024-12-05","close":22096.1699},{"date":"2024-12-06","close":20149.3711},{"date":"2024-12-09","close":20684.7402},{"date":"2024-12-10","close":21852.8203},{"date":"2024-12-11","close":21268.7812},{"date":"2024-12-12","close":21074.1016},{"date":"2024-12-13","close":22972.2305},{"date":"2024-12-16","close":21122.7715},{"date":"2024-12-17","close":21122.7715},{"date":"2024-12-18","close":20928.0898},{"date":"2024-12-19","close":20879.4199},{"date":"2024-12-20","close":20441.3906},{"date":"2024-12-23","close":20441.3906},{"date":"2024-12-24","close":20441.3906},{"date":"2024-12-26","close":19711.3398},{"date":"2024-12-27","close":19908.4531},{"date":"2024-12-30","close":19859.1758},{"date":"2025-01-02","close":21140.4121},{"date":"2025-01-03","close":20647.6289},{"date":"2025-01-06","close":20401.2383},{"date":"2025-01-07","close":20401.2383},{"date":"2025-01-08","close":20302.6816},{"date":"2025-01-09","close":20302.6816},{"date":"2025-01-10","close":20499.7949},{"date":"2025-01-13","close":20302.6816},{"date":"2025-01-14","close":20351.959},{"date":"2025-01-15","close":20204.125},{"date":"2025-01-16","close":20056.2891},{"date":"2025-01-17","close":19908.4531},{"date":"2025-01-20","close":19809.8965},{"date":"2025-01-21","close":19346.6816},{"date":"2025-01-22","close":18528.6602},{"date":"2025-01-23","close":18528.6602},{"date":"2025-01-24","close":18134.4336},{"date":"2025-01-31","close":18085.1543},{"date":"2025-02-03","close":18065.4434},{"date":"2025-02-04","close":18134.4336},{"date":"2025-02-05","close":18203.4238},{"date":"2025-02-06","close":19356.5371},{"date":"2025-02-07","close":19257.9805},{"date":"2025-02-10","close":19415.6699},{"date":"2025-02-11","close":19494.5156},{"date":"2025-02-12","close":18824.3301},{"date":"2025-02-13","close":19080.5781},{"date":"2025-02-14","close":19218.5566},{"date":"2025-02-17","close":19218.5566},{"date":"2025-02-18","close":19474.8047},{"date":"2025-02-19","close":19671.918},{"date":"2025-02-20","close":19307.2578},{"date":"2025-02-21","close":19307.2578},{"date":"2025-02-24","close":19080.5781},{"date":"2025-02-25","close":18932.7422},{"date":"2025-02-26","close":19238.2676},{"date":"2025-02-27","close":19060.8672},{"date":"2025-02-28","close":18893.3203},{"date":"2025-03-04","close":18735.6289},{"date":"2025-03-05","close":18577.9395},{"date":"2025-03-06","close":18735.6289},{"date":"2025-03-07","close":18824.3301},{"date":"2025-03-10","close":18676.4961},{"date":"2025-03-11","close":18390.6816},{"date":"2025-03-12","close":18666.6387},{"date":"2025-03-13","close":18292.125},{"date":"2025-03-14","close":18380.8242},{"date":"2025-03-17","close":18321.6914},{"date":"2025-03-18","close":18321.6914},{"date":"2025-03-19","close":18449.8145},{"date":"2025-03-20","close":18075.2988},{"date":"2025-03-21","close":18075.2988},{"date":"2025-03-24","close":17937.3203},{"date":"2025-03-25","close":17789.4844},{"date":"2025-03-26","close":17720.4961},{"date":"2025-03-27","close":17651.5059},{"date":"2025-03-28","close":17424.8242},{"date":"2025-03-31","close":17168.5781},{"date":"2025-04-01","close":16941.8965},{"date":"2025-04-02","close":16941.8965},{"date":"2025-04-03","close":17099.5879},{"date":"2025-04-04","close":17089.7324},{"date":"2025-04-07","close":16833.4844},{"date":"2025-04-08","close":16833.4844},{"date":"2025-04-09","close":16853.1953},{"date":"2025-04-10","close":17247.4238},{"date":"2025-04-11","close":17345.9805},{"date":"2025-04-14","close":17730.3516},{"date":"2025-04-15","close":18301.9805},{"date":"2025-04-16","close":18824.3301},{"date":"2025-04-17","close":18863.7539},{"date":"2025-04-18","close":18913.0312},{"date":"2025-04-21","close":18893.3203},{"date":"2025-04-22","close":18893.3203},{"date":"2025-04-23","close":18873.6094},{"date":"2025-04-24","close":18972.166},{"date":"2025-04-25","close":18873.6094},{"date":"2025-04-28","close":18794.7637},{"date":"2025-04-29","close":21288.248},{"date":"2025-04-30","close":20549.0723},{"date":"2025-05-02","close":20302.6816},{"date":"2025-05-07","close":19524.082},{"date":"2025-05-08","close":19504.3711},{"date":"2025-05-09","close":19711.3398},{"date":"2025-05-12","close":19859.1758},{"date":"2025-05-13","close":19859.1758},{"date":"2025-05-14","close":19957.7324},{"date":"2025-05-15","close":19859.1758},{"date":"2025-05-16","close":19760.6191},{"date":"2025-05-19","close":19760.6191},{"date":"2025-05-20","close":19760.6191},{"date":"2025-05-21","close":19859.1758},{"date":"2025-05-22","close":19760.6191},{"date":"2025-05-23","close":19908.4531},{"date":"2025-05-26","close":19908.4531},{"date":"2025-05-27","close":20105.5684},{"date":"2025-05-28","close":20105.5684},{"date":"2025-05-29","close":19957.7324},{"date":"2025-05-30","close":19760.6191},{"date":"2025-06-02","close":20105.5684},{"date":"2025-06-04","close":19711.3398},{"date":"2025-06-05","close":19957.7324},{"date":"2025-06-09","close":19957.7324},{"date":"2025-06-10","close":19809.8965},{"date":"2025-06-11","close":19464.9492},{"date":"2025-06-12","close":19711.3398},{"date":"2025-06-13","close":19691.6289},{"date":"2025-06-16","close":19514.2266},{"date":"2025-06-17","close":20056.2891},{"date":"2025-06-18","close":20647.6289},{"date":"2025-06-19","close":20450.5156},{"date":"2025-06-20","close":20401.2383},{"date":"2025-06-23","close":20351.959},{"date":"2025-06-24","close":20007.0117},{"date":"2025-06-25","close":20105.5684},{"date":"2025-06-26","close":20007.0117},{"date":"2025-06-27","close":19957.7324},{"date":"2025-06-30","close":19760.6191},{"date":"2025-07-01","close":19662.0625},{"date":"2025-07-02","close":19395.959},{"date":"2025-07-03","close":19632.4961},{"date":"2025-07-04","close":19622.6387},{"date":"2025-07-07","close":19563.5059},{"date":"2025-07-08","close":19514.2266},{"date":"2025-07-09","close":19652.207},{"date":"2025-07-10","close":19908.4531},{"date":"2025-07-11","close":19652.207},{"date":"2025-07-14","close":19957.7324},{"date":"2025-07-15","close":19809.8965},{"date":"2025-07-16","close":19642.3516},{"date":"2025-07-17","close":19681.7734},{"date":"2025-07-18","close":19701.4844},{"date":"2025-07-21","close":19386.1035},{"date":"2025-07-22","close":19326.9688},{"date":"2025-07-23","close":19602.9277},{"date":"2025-07-24","close":19277.6914},{"date":"2025-07-25","close":19228.4121},{"date":"2025-07-28","close":19031.2988},{"date":"2025-07-29","close":18942.5977},{"date":"2025-07-30","close":19139.7109},{"date":"2025-07-31","close":19149.5684},{"date":"2025-08-01","close":19297.4023},{"date":"2025-08-04","close":19415.6699},{"date":"2025-08-05","close":19415.6699},{"date":"2025-08-06","close":19405.8145},{"date":"2025-08-07","close":19307.2578},{"date":"2025-08-08","close":19405.8145},{"date":"2025-08-11","close":19297.4023},{"date":"2025-08-12","close":19277.6914},{"date":"2025-08-13","close":19080.5781},{"date":"2025-08-14","close":19504.3711},{"date":"2025-08-18","close":19129.8555},{"date":"2025-08-19","close":19277.6914},{"date":"2025-08-20","close":18390.6816},{"date":"2025-08-21","close":18587.7949},{"date":"2025-08-22","close":19110.1445},{"date":"2025-08-25","close":19021.4434},{"date":"2025-08-26","close":18922.8867},{"date":"2025-08-27","close":18745.4844},{"date":"2025-08-28","close":18932.7422},{"date":"2025-08-29","close":18784.9082},{"date":"2025-09-01","close":18765.1973},{"date":"2025-09-02","close":18913.0312},{"date":"2025-09-03","close":18508.9492},{"date":"2025-09-04","close":18528.6602},{"date":"2025-09-05","close":18607.5059},{"date":"2025-09-08","close":19297.4023},{"date":"2025-09-09","close":19031.2988},{"date":"2025-09-10","close":19021.4434},{"date":"2025-09-11","close":19021.4434},{"date":"2025-09-12","close":19100.2891},{"date":"2025-09-15","close":18932.7422},{"date":"2025-09-16","close":18952.4531},{"date":"2025-09-17","close":18952.4531},{"date":"2025-09-18","close":19110.1445},{"date":"2025-09-19","close":19000.0},{"date":"2025-09-22","close":18745.4844},{"date":"2025-09-23","close":18558.2266},{"date":"2025-09-24","close":18617.3613},{"date":"2025-09-25","close":18597.6504},{"date":"2025-09-26","close":18518.8047},{"date":"2025-09-29","close":18765.1973},{"date":"2025-09-30","close":18558.2266},{"date":"2025-10-01","close":18715.918},{"date":"2025-10-02","close":18528.6602},{"date":"2025-10-10","close":18706.0625},{"date":"2025-10-13","close":18706.0625},{"date":"2025-10-14","close":18548.3711},{"date":"2025-10-15","close":18666.6387},{"date":"2025-10-16","close":18627.2168},{"date":"2025-10-17","close":18499.0938},{"date":"2025-10-20","close":18508.9492},{"date":"2025-10-21","close":18242.8457},{"date":"2025-10-22","close":18183.7109},{"date":"2025-10-23","close":18114.7227},{"date":"2025-10-24","close":18055.5879},{"date":"2025-10-27","close":18085.1543},{"date":"2025-10-28","close":18075.2988},{"date":"2025-10-29","close":18075.2988},{"date":"2025-10-30","close":17750.0625},{"date":"2025-10-31","close":17917.6094},{"date":"2025-11-03","close":17917.6094},{"date":"2025-11-04","close":17799.3398},{"date":"2025-11-05","close":17838.7637},{"date":"2025-11-06","close":17838.7637},{"date":"2025-11-07","close":17759.918},{"date":"2025-11-10","close":17651.5059},{"date":"2025-11-11","close":17651.5059},{"date":"2025-11-12","close":17543.0938},{"date":"2025-11-13","close":17513.5254},{"date":"2025-11-14","close":12960.2061},{"date":"2025-11-17","close":16843.3398},{"date":"2025-11-18","close":16409.6914},{"date":"2025-11-19","close":15424.124},{"date":"2025-11-20","close":15483.2578},{"date":"2025-11-21","close":15158.0205},{"date":"2025-11-24","close":14675.0928},{"date":"2025-11-25","close":14487.835},{"date":"2025-11-26","close":14763.7939},{"date":"2025-11-27","close":14704.6602},{"date":"2025-11-28","close":14832.7842},{"date":"2025-12-01","close":14822.9277},{"date":"2025-12-02","close":14891.918},{"date":"2025-12-03","close":15128.4541},{"date":"2025-12-04","close":15128.4541},{"date":"2025-12-05","close":19662.0625},{"date":"2025-12-08","close":21337.5254},{"date":"2025-12-09","close":15857.7734},{"date":"2025-12-10","close":19317.1133},{"date":"2025-12-11","close":20302.6816},{"date":"2025-12-12","close":19090.4336},{"date":"2025-12-15","close":19711.3398},{"date":"2025-12-16","close":25624.7422},{"date":"2025-12-17","close":33312.1641},{"date":"2025-12-18","close":43266.3945},{"date":"2025-12-19","close":39422.6797},{"date":"2025-12-22","close":27595.877},{"date":"2025-12-23","close":25329.0723},{"date":"2025-12-24","close":25033.4023},{"date":"2025-12-26","close":23900.0},{"date":"2025-12-29","close":22000.0},{"date":"2025-12-30","close":24550.0},{"date":"2026-01-02","close":22200.0},{"date":"2026-01-05","close":20900.0},{"date":"2026-01-06","close":20800.0},{"date":"2026-01-07","close":21200.0},{"date":"2026-01-08","close":21100.0},{"date":"2026-01-09","close":21100.0},{"date":"2026-01-12","close":21000.0},{"date":"2026-01-13","close":20050.0},{"date":"2026-01-14","close":21250.0},{"date":"2026-01-15","close":20300.0},{"date":"2026-01-16","close":20000.0},{"date":"2026-01-19","close":20150.0},{"date":"2026-01-20","close":19800.0},{"date":"2026-01-21","close":19230.0},{"date":"2026-01-22","close":18950.0},{"date":"2026-01-23","close":19350.0},{"date":"2026-01-26","close":19100.0},{"date":"2026-01-27","close":19330.0},{"date":"2026-01-28","close":19180.0},{"date":"2026-01-29","close":19060.0},{"date":"2026-01-30","close":18510.0},{"date":"2026-02-02","close":18610.0},{"date":"2026-02-03","close":19720.0},{"date":"2026-02-04","close":19900.0},{"date":"2026-02-05","close":20000.0},{"date":"2026-02-06","close":20450.0},{"date":"2026-02-09","close":20200.0},{"date":"2026-02-10","close":20300.0},{"date":"2026-02-11","close":20800.0},{"date":"2026-02-12","close":20550.0},{"date":"2026-02-13","close":20400.0},{"date":"2026-02-19","close":20550.0},{"date":"2026-02-20","close":21000.0},{"date":"2026-02-23","close":21200.0},{"date":"2026-02-24","close":21100.0},{"date":"2026-02-25","close":20800.0},{"date":"2026-02-26","close":20350.0},{"date":"2026-02-27","close":20100.0},{"date":"2026-03-03","close":19470.0},{"date":"2026-03-04","close":17840.0},{"date":"2026-03-05","close":18880.0},{"date":"2026-03-06","close":18790.0},{"date":"2026-03-09","close":18220.0},{"date":"2026-03-10","close":18450.0},{"date":"2026-03-11","close":18680.0},{"date":"2026-03-12","close":18760.0},{"date":"2026-03-13","close":18750.0},{"date":"2026-03-16","close":18430.0},{"date":"2026-03-17","close":18500.0},{"date":"2026-03-18","close":18440.0},{"date":"2026-03-19","close":18950.0},{"date":"2026-03-20","close":19150.0},{"date":"2026-03-23","close":19020.0},{"date":"2026-03-24","close":19150.0},{"date":"2026-03-25","close":19240.0},{"date":"2026-03-26","close":19070.0},{"date":"2026-03-27","close":18710.0},{"date":"2026-03-30","close":18400.0},{"date":"2026-03-31","close":18480.0},{"date":"2026-04-01","close":18620.0},{"date":"2026-04-02","close":18400.0},{"date":"2026-04-03","close":18570.0},{"date":"2026-04-06","close":18580.0},{"date":"2026-04-07","close":18600.0},{"date":"2026-04-08","close":24150.0},{"date":"2026-04-09","close":21250.0},{"date":"2026-04-10","close":20850.0},{"date":"2026-04-13","close":20650.0},{"date":"2026-04-14","close":20600.0},{"date":"2026-04-15","close":21600.0},{"date":"2026-04-16","close":20800.0},{"date":"2026-04-17","close":20950.0},{"date":"2026-04-20","close":20500.0},{"date":"2026-04-21","close":20950.0},{"date":"2026-04-22","close":20400.0},{"date":"2026-04-23","close":20750.0},{"date":"2026-04-24","close":20750.0},{"date":"2026-04-27","close":20400.0},{"date":"2026-04-28","close":20500.0},{"date":"2026-04-29","close":20350.0},{"date":"2026-04-30","close":20000.0},{"date":"2026-05-04","close":19850.0},{"date":"2026-05-06","close":19800.0},{"date":"2026-05-07","close":19800.0},{"date":"2026-05-08","close":19470.0},{"date":"2026-05-11","close":19210.0},{"date":"2026-05-12","close":18990.0},{"date":"2026-05-13","close":18860.0},{"date":"2026-05-14","close":18820.0},{"date":"2026-05-15","close":18730.0},{"date":"2026-05-18","close":18400.0},{"date":"2026-05-19","close":18100.0},{"date":"2026-05-20","close":17750.0},{"date":"2026-05-21","close":18410.0},{"date":"2026-05-22","close":19200.0},{"date":"2026-05-26","close":18540.0},{"date":"2026-05-27","close":17890.0},{"date":"2026-05-28","close":17660.0},{"date":"2026-05-29","close":16920.0},{"date":"2026-06-01","close":16480.0},{"date":"2026-06-02","close":16210.0},{"date":"2026-06-04","close":16790.0},{"date":"2026-06-05","close":16330.0},{"date":"2026-06-08","close":15260.0},{"date":"2026-06-09","close":15500.0},{"date":"2026-06-10","close":15650.0},{"date":"2026-06-11","close":16200.0},{"date":"2026-06-12","close":17000.0},{"date":"2026-06-15","close":16810.0},{"date":"2026-06-16","close":17350.0},{"date":"2026-06-17","close":17120.0},{"date":"2026-06-18","close":16800.0},{"date":"2026-06-19","close":16020.0},{"date":"2026-06-22","close":15800.0},{"date":"2026-06-23","close":15500.0},{"date":"2026-06-24","close":16630.0},{"date":"2026-06-25","close":16430.0},{"date":"2026-06-26","close":16800.0},{"date":"2026-06-29","close":18000.0},{"date":"2026-06-30","close":17490.0},{"date":"2026-07-01","close":21000.0},{"date":"2026-07-02","close":18100.0},{"date":"2026-07-03","close":17100.0},{"date":"2026-07-06","close":17610.0},{"date":"2026-07-07","close":17190.0},{"date":"2026-07-08","close":16500.0},{"date":"2026-07-09","close":16350.0},{"date":"2026-07-10","close":16800.0},{"date":"2026-07-13","close":16760.0},{"date":"2026-07-14","close":16060.0},{"date":"2026-07-15","close":16080.0},{"date":"2026-07-16","close":16030.0},{"date":"2026-07-20","close":16340.0},{"date":"2026-07-21","close":16110.0},{"date":"2026-07-22","close":16130.0},{"date":"2026-07-23","close":16230.0},{"date":"2026-07-24","close":16180.0},{"date":"2026-07-27","close":16090.0},{"date":"2026-07-28","close":16000.0},{"date":"2026-07-29","close":16000.0},{"date":"2026-07-30","close":16240.0},{"date":"2026-07-31","close":16420.0},{"date":"2026-08-03","close":16410.0},{"date":"2026-08-04","close":16500.0},{"date":"2026-08-05","close":16500.0},{"date":"2026-08-06","close":16700.0},{"date":"2026-08-07","close":16800.0},{"date":"2026-08-10","close":17160.0},{"date":"2026-08-11","close":17490.0},{"date":"2026-08-12","close":17200.0},{"date":"2026-08-13","close":17450.0},{"date":"2026-08-14","close":17790.0},{"date":"2026-08-18","close":17700.0},{"date":"2026-08-19","close":17670.0},{"date":"2026-08-20","close":17560.0},{"date":"2026-08-21","close":17390.0},{"date":"2026-08-24","close":17100.0},{"date":"2026-08-25","close":17050.0},{"date":"2026-08-26","close":17180.0},{"date":"2026-08-27","close":17300.0},{"date":"2026-08-28","close":17150.0},{"date":"2026-08-31","close":17300.0},{"date":"2026-09-01","close":17320.0},{"date":"2026-09-02","close":17100.0},{"date":"2026-09-03","close":17070.0},{"date":"2026-09-04","close":17070.0},{"date":"2026-09-07","close":17180.0},{"date":"2026-09-08","close":17100.0},{"date":"2026-09-09","close":17200.0},{"date":"2026-09-10","close":17200.0},{"date":"2026-09-11","close":17290.0},{"date":"2026-09-14","close":17290.0},{"date":"2026-09-15","close":17000.0},{"date":"2026-09-16","close":17290.0},{"date":"2026-09-17","close":17270.0},{"date":"2026-09-18","close":17440.0},{"date":"2026-09-21","close":17420.0},{"date":"2026-09-22","close":17300.0},{"date":"2026-09-23","close":17390.0},{"date":"2026-09-28","close":17210.0},{"date":"2026-09-29","close":17210.0},{"date":"2026-09-30","close":17240.0},{"date":"2026-10-01","close":17240.0},{"date":"2026-10-02","close":17190.0},{"date":"2026-10-06","close":17060.0},{"date":"2026-10-07","close":17100.0},{"date":"2026-10-08","close":17100.0},{"date":"2026-10-12","close":17010.0},{"date":"2026-10-13","close":17000.0},{"date":"2026-10-14","close":16880.0},{"date":"2026-10-15","close":15110.0},{"date":"2026-10-16","close":15840.0},{"date":"2026-10-19","close":16080.0},{"date":"2026-10-20","close":15890.0},{"date":"2026-10-21","close":15840.0},{"date":"2026-10-22","close":15820.0},{"date":"2026-10-23","close":15780.0}],"chart_data":[{"date":"2024-10-23","open":20831,"high":21074,"low":20831,"close":21074,"volume":164,"rsi_14":26.67,"sma_20":22427.5,"sma_60":22592.5,"sma_120":22798.33},{"date":"2024-10-24","open":21025,"high":21123,"low":20977,"close":21123,"volume":28,"rsi_14":28.26,"sma_20":22372.5,"sma_60":22576.67,"sma_120":22785.83},{"date":"2024-10-25","open":21123,"high":21123,"low":21025,"close":21123,"volume":71,"rsi_14":28.26,"sma_20":22320.0,"sma_60":22560.0,"sma_120":22772.92},{"date":"2024-10-28","open":20977,"high":20977,"low":20879,"close":20879,"volume":145,"rsi_14":22.45,"sma_20":22245.0,"sma_60":22547.5,"sma_120":22757.08},{"date":"2024-10-29","open":20831,"high":21025,"low":20831,"close":20977,"volume":157,"rsi_14":26.0,"sma_20":22172.5,"sma_60":22531.67,"sma_120":22743.33},{"date":"2024-10-30","open":20977,"high":21171,"low":20977,"close":21171,"volume":11,"rsi_14":34.0,"sma_20":22125.0,"sma_60":22515.0,"sma_120":22729.17},{"date":"2024-10-31","open":21123,"high":21123,"low":21123,"close":21123,"volume":15,"rsi_14":41.46,"sma_20":22075.0,"sma_60":22497.5,"sma_120":22714.58},{"date":"2024-11-01","open":21317,"high":21317,"low":21220,"close":21220,"volume":4,"rsi_14":35.14,"sma_20":22030.0,"sma_60":22481.67,"sma_120":22698.75},{"date":"2024-11-04","open":21269,"high":21269,"low":20977,"close":20977,"volume":196,"rsi_14":30.95,"sma_20":21972.5,"sma_60":22464.17,"sma_120":22680.83},{"date":"2024-11-05","open":20101,"high":20587,"low":20101,"close":20587,"volume":586,"rsi_14":30.23,"sma_20":21890.0,"sma_60":22444.17,"sma_120":22660.0},{"date":"2024-11-06","open":20587,"high":20587,"low":20490,"close":20490,"volume":23,"rsi_14":21.95,"sma_20":21805.0,"sma_60":22426.67,"sma_120":22638.75},{"date":"2024-11-07","open":20490,"high":20490,"low":20393,"close":20393,"volume":5,"rsi_14":23.68,"sma_20":21725.0,"sma_60":22405.83,"sma_120":22617.92},{"date":"2024-11-08","open":20393,"high":21561,"low":20393,"close":21269,"volume":309,"rsi_14":49.09,"sma_20":21715.0,"sma_60":22397.5,"sma_120":22604.58},{"date":"2024-11-11","open":21366,"high":21366,"low":20685,"close":20685,"volume":89,"rsi_14":42.86,"sma_20":21660.0,"sma_60":22376.67,"sma_120":22585.0},{"date":"2024-11-12","open":20490,"high":21609,"low":20490,"close":21123,"volume":752,"rsi_14":50.7,"sma_20":21627.5,"sma_60":22362.5,"sma_120":22566.67},{"date":"2024-11-13","open":21123,"high":21317,"low":20782,"close":20782,"volume":101,"rsi_14":45.45,"sma_20":21595.0,"sma_60":22340.83,"sma_120":22548.75},{"date":"2024-11-14","open":21123,"high":21123,"low":20782,"close":20782,"volume":102,"rsi_14":45.45,"sma_20":21552.5,"sma_60":22319.17,"sma_120":22530.83},{"date":"2024-11-15","open":20295,"high":20393,"low":19760,"close":19760,"volume":339,"rsi_14":37.63,"sma_20":21470.0,"sma_60":22279.17,"sma_120":22503.33},{"date":"2024-11-18","open":19760,"high":20198,"low":19760,"close":19760,"volume":429,"rsi_14":36.26,"sma_20":21390.0,"sma_60":22239.17,"sma_120":22478.33},{"date":"2024-11-19","open":19760,"high":20149,"low":18582,"close":18582,"volume":608,"rsi_14":26.08,"sma_20":21259.5,"sma_60":22179.83,"sma_120":22443.67},{"date":"2024-11-20","open":18582,"high":18641,"low":18582,"close":18582,"volume":909,"rsi_14":26.32,"sma_20":21131.5,"sma_60":22122.17,"sma_120":22407.75},{"date":"2024-11-21","open":18300,"high":20441,"low":18105,"close":19711,"volume":2062,"rsi_14":38.2,"sma_20":21059.0,"sma_60":22085.5,"sma_120":22381.92},{"date":"2024-11-22","open":19760,"high":20247,"low":19468,"close":19468,"volume":537,"rsi_14":38.2,"sma_20":20974.0,"sma_60":22041.33,"sma_120":22354.0},{"date":"2024-11-25","open":19614,"high":20879,"low":19614,"close":20003,"volume":361,"rsi_14":45.54,"sma_20":20929.0,"sma_60":22008.0,"sma_120":22328.58},{"date":"2024-11-26","open":20685,"high":20685,"low":19955,"close":20101,"volume":238,"rsi_14":47.02,"sma_20":20884.0,"sma_60":21978.83,"sma_120":22304.42},{"date":"2024-11-27","open":20393,"high":20977,"low":20247,"close":20247,"volume":899,"rsi_14":48.89,"sma_20":20836.5,"sma_60":21947.17,"sma_120":22288.58},{"date":"2024-11-28","open":20539,"high":20539,"low":19468,"close":19468,"volume":549,"rsi_14":36.13,"sma_20":20751.5,"sma_60":21897.17,"sma_120":22266.08},{"date":"2024-11-29","open":19614,"high":19663,"low":19517,"close":19565,"volume":121,"rsi_14":40.68,"sma_20":20666.5,"sma_60":21847.17,"sma_120":22245.67},{"date":"2024-12-02","open":19955,"high":25406,"low":19955,"close":25406,"volume":42088,"rsi_14":68.77,"sma_20":20894.0,"sma_60":21895.5,"sma_120":22275.67},{"date":"2024-12-03","open":23946,"high":26817,"low":22047,"close":22875,"volume":28728,"rsi_14":57.7,"sma_20":21011.5,"sma_60":21903.83,"sma_120":22282.75},{"date":"2024-12-04","open":22583,"high":27255,"low":22583,"close":24432,"volume":21119,"rsi_14":62.04,"sma_20":21214.0,"sma_60":21938.83,"sma_120":22304.0},{"date":"2024-12-05","open":23118,"high":23118,"low":20977,"close":22096,"volume":10353,"rsi_14":57.09,"sma_20":21301.5,"sma_60":21934.67,"sma_120":22306.5},{"date":"2024-12-06","open":21220,"high":21609,"low":20149,"close":20149,"volume":8197,"rsi_14":51.06,"sma_20":21244.0,"sma_60":21899.67,"sma_120":22294.0},{"date":"2024-12-09","open":19663,"high":22778,"low":19663,"close":20685,"volume":11687,"rsi_14":55.91,"sma_20":21244.0,"sma_60":21878.83,"sma_120":22285.67},{"date":"2024-12-10","open":21366,"high":23362,"low":21366,"close":21853,"volume":9435,"rsi_14":58.63,"sma_20":21281.5,"sma_60":21880.5,"sma_120":22287.75},{"date":"2024-12-11","open":21658,"high":21658,"low":20782,"close":21269,"volume":3997,"rsi_14":54.23,"sma_20":21306.5,"sma_60":21867.17,"sma_120":22281.5},{"date":"2024-12-12","open":21269,"high":21269,"low":20831,"close":21074,"volume":2167,"rsi_14":54.38,"sma_20":21321.5,"sma_60":21844.67,"sma_120":22265.67},{"date":"2024-12-13","open":23118,"high":23556,"low":22096,"close":22972,"volume":10430,"rsi_14":57.53,"sma_20":21486.5,"sma_60":21857.17,"sma_120":22258.17},{"date":"2024-12-16","open":21512,"high":21901,"low":21123,"close":21123,"volume":5511,"rsi_14":52.38,"sma_20":21556.5,"sma_60":21835.5,"sma_120":22243.58},{"date":"2024-12-17","open":21415,"high":21415,"low":20831,"close":21123,"volume":1644,"rsi_14":52.05,"sma_20":21687.0,"sma_60":21813.83,"sma_120":22232.75},{"date":"2024-12-18","open":21123,"high":21123,"low":20831,"close":20928,"volume":805,"rsi_14":53.52,"sma_20":21807.5,"sma_60":21788.83,"sma_120":22220.25},{"date":"2024-12-19","open":20685,"high":21366,"low":20685,"close":20879,"volume":2442,"rsi_14":53.18,"sma_20":21867.5,"sma_60":21766.33,"sma_120":22209.42},{"date":"2024-12-20","open":20685,"high":20685,"low":20441,"close":20441,"volume":2548,"rsi_14":33.76,"sma_20":21917.5,"sma_60":21737.17,"sma_120":22199.42},{"date":"2024-12-23","open":20441,"high":20733,"low":20247,"close":20441,"volume":1354,"rsi_14":40.46,"sma_20":21940.0,"sma_60":21704.67,"sma_120":22181.5},{"date":"2024-12-24","open":20247,"high":20490,"low":20003,"close":20441,"volume":600,"rsi_14":32.17,"sma_20":21957.5,"sma_60":21671.33,"sma_120":22164.83},{"date":"2024-12-26","open":20295,"high":20295,"low":19468,"close":19711,"volume":1719,"rsi_14":37.56,"sma_20":21930.0,"sma_60":21630.5,"sma_120":22145.25},{"date":"2024-12-27","open":20056,"high":20056,"low":19711,"close":19908,"volume":628,"rsi_14":46.84,"sma_20":21940.0,"sma_60":21588.83,"sma_120":22124.42},{"date":"2024-12-30","open":20155,"high":20155,"low":19761,"close":19859,"volume":206,"rsi_14":42.57,"sma_20":21942.5,"sma_60":21546.33,"sma_120":22103.17},{"date":"2025-01-02","open":21535,"high":21535,"low":20451,"close":21140,"volume":1497,"rsi_14":43.33,"sma_20":21710.0,"sma_60":21525.5,"sma_120":22093.58},{"date":"2025-01-03","open":20549,"high":20648,"low":20451,"close":20648,"volume":879,"rsi_14":43.92,"sma_20":21582.5,"sma_60":21494.67,"sma_120":22079.83},{"date":"2025-01-06","open":20746,"high":20894,"low":20401,"close":20401,"volume":843,"rsi_14":43.62,"sma_20":21362.5,"sma_60":21460.5,"sma_120":22064.0},{"date":"2025-01-07","open":20648,"high":20795,"low":20401,"close":20401,"volume":516,"rsi_14":23.64,"sma_20":21262.5,"sma_60":21429.67,"sma_120":22049.42},{"date":"2025-01-08","open":19958,"high":20303,"low":19958,"close":20303,"volume":376,"rsi_14":35.14,"sma_20":21257.5,"sma_60":21405.5,"sma_120":22034.0},{"date":"2025-01-09","open":20106,"high":20598,"low":20106,"close":20303,"volume":530,"rsi_14":35.14,"sma_20":21225.0,"sma_60":21376.33,"sma_120":22018.17},{"date":"2025-01-10","open":20352,"high":20500,"low":20303,"close":20500,"volume":149,"rsi_14":40.54,"sma_20":21142.5,"sma_60":21350.5,"sma_120":22004.0},{"date":"2025-01-13","open":20500,"high":20598,"low":20303,"close":20303,"volume":384,"rsi_14":38.96,"sma_20":21080.0,"sma_60":21327.17,"sma_120":21988.58},{"date":"2025-01-14","open":20303,"high":20598,"low":20056,"close":20352,"volume":277,"rsi_14":44.93,"sma_20":21030.0,"sma_60":21301.33,"sma_120":21973.17},{"date":"2025-01-15","open":20648,"high":20648,"low":20204,"close":20204,"volume":131,"rsi_14":43.06,"sma_20":20875.0,"sma_60":21277.17,"sma_120":21954.83},{"date":"2025-01-16","open":20056,"high":20598,"low":20056,"close":20056,"volume":160,"rsi_14":41.33,"sma_20":20807.5,"sma_60":21251.33,"sma_120":21937.33},{"date":"2025-01-17","open":20451,"high":20451,"low":19908,"close":19908,"volume":332,"rsi_14":49.21,"sma_20":20732.5,"sma_60":21226.33,"sma_120":21917.33},{"date":"2025-01-20","open":19810,"high":19958,"low":19701,"close":19810,"volume":1188,"rsi_14":48.44,"sma_20":20662.5,"sma_60":21200.5,"sma_120":21896.5},{"date":"2025-01-21","open":19810,"high":19810,"low":19347,"close":19347,"volume":544,"rsi_14":42.82,"sma_20":20571.5,"sma_60":21166.0,"sma_120":21871.33},{"date":"2025-01-22","open":19347,"high":19347,"low":17297,"close":18529,"volume":2711,"rsi_14":7.94,"sma_20":20461.5,"sma_60":21117.67,"sma_120":21838.83},{"date":"2025-01-23","open":18529,"high":18765,"low":18529,"close":18529,"volume":143,"rsi_14":9.43,"sma_20":20351.5,"sma_60":21073.5,"sma_120":21810.5},{"date":"2025-01-24","open":18184,"high":18450,"low":18134,"close":18134,"volume":846,"rsi_14":8.93,"sma_20":20221.5,"sma_60":21021.0,"sma_120":21776.33},{"date":"2025-01-31","open":18036,"high":18184,"low":18036,"close":18085,"volume":72,"rsi_14":8.77,"sma_20":20126.5,"sma_60":20964.33,"sma_120":21739.67},{"date":"2025-02-03","open":18085,"high":18174,"low":18065,"close":18065,"volume":496,"rsi_14":9.03,"sma_20":20033.0,"sma_60":20908.17,"sma_120":21702.83},{"date":"2025-02-04","open":18016,"high":18213,"low":17937,"close":18134,"volume":137,"rsi_14":11.27,"sma_20":19945.5,"sma_60":20851.5,"sma_120":21666.58},{"date":"2025-02-05","open":18213,"high":18213,"low":18203,"close":18203,"volume":19,"rsi_14":7.01,"sma_20":19796.5,"sma_60":20800.17,"sma_120":21632.17},{"date":"2025-02-06","open":18312,"high":19958,"low":18312,"close":19357,"volume":2309,"rsi_14":36.96,"sma_20":19731.0,"sma_60":20775.0,"sma_120":21609.58},{"date":"2025-02-07","open":19357,"high":19357,"low":18637,"close":19258,"volume":955,"rsi_14":35.12,"sma_20":19673.0,"sma_60":20749.83,"sma_120":21588.25},{"date":"2025-02-10","open":19219,"high":19416,"low":19169,"close":19416,"volume":418,"rsi_14":39.3,"sma_20":19623.0,"sma_60":20729.0,"sma_120":21567.42},{"date":"2025-02-11","open":19504,"high":19514,"low":19495,"close":19495,"volume":568,"rsi_14":42.23,"sma_20":19582.0,"sma_60":20694.5,"sma_120":21546.0},{"date":"2025-02-12","open":19021,"high":19692,"low":18824,"close":18824,"volume":638,"rsi_14":36.9,"sma_20":19507.0,"sma_60":20658.67,"sma_120":21517.67},{"date":"2025-02-13","open":18972,"high":19357,"low":18972,"close":19081,"volume":1828,"rsi_14":41.51,"sma_20":19435.0,"sma_60":20619.67,"sma_120":21491.08},{"date":"2025-02-14","open":19219,"high":19219,"low":19081,"close":19219,"volume":32,"rsi_14":48.39,"sma_20":19380.0,"sma_60":20588.83,"sma_120":21464.83},{"date":"2025-02-17","open":19219,"high":19613,"low":19219,"close":19219,"volume":214,"rsi_14":60.94,"sma_20":19322.5,"sma_60":20558.0,"sma_120":21438.58},{"date":"2025-02-18","open":19504,"high":19504,"low":19228,"close":19475,"volume":338,"rsi_14":63.87,"sma_20":19285.5,"sma_60":20549.0,"sma_120":21414.08},{"date":"2025-02-19","open":19701,"high":19701,"low":19672,"close":19672,"volume":274,"rsi_14":73.93,"sma_20":19266.0,"sma_60":20543.33,"sma_120":21391.25},{"date":"2025-02-20","open":19672,"high":19672,"low":19120,"close":19307,"volume":460,"rsi_14":67.32,"sma_20":19235.5,"sma_60":20551.67,"sma_120":21365.75},{"date":"2025-02-21","open":19288,"high":19810,"low":19288,"close":19307,"volume":276,"rsi_14":67.7,"sma_20":19210.0,"sma_60":20560.0,"sma_120":21341.08},{"date":"2025-02-24","open":19031,"high":19297,"low":19031,"close":19081,"volume":577,"rsi_14":62.9,"sma_20":19196.5,"sma_60":20545.17,"sma_120":21315.33},{"date":"2025-02-25","open":19081,"high":19278,"low":18933,"close":18933,"volume":578,"rsi_14":59.74,"sma_20":19217.0,"sma_60":20532.0,"sma_120":21286.67},{"date":"2025-02-26","open":18933,"high":19455,"low":18933,"close":19238,"volume":198,"rsi_14":47.96,"sma_20":19253.0,"sma_60":20514.83,"sma_120":21261.42},{"date":"2025-02-27","open":19307,"high":19307,"low":19061,"close":19061,"volume":210,"rsi_14":46.69,"sma_20":19300.0,"sma_60":20493.0,"sma_120":21235.92},{"date":"2025-02-28","open":19051,"high":19051,"low":18539,"close":18893,"volume":555,"rsi_14":41.25,"sma_20":19341.0,"sma_60":20465.83,"sma_120":21206.5},{"date":"2025-03-04","open":18893,"high":18893,"low":18736,"close":18736,"volume":80,"rsi_14":37.62,"sma_20":19375.0,"sma_60":20449.33,"sma_120":21173.25},{"date":"2025-03-05","open":18736,"high":18952,"low":18578,"close":18578,"volume":734,"rsi_14":45.17,"sma_20":19397.5,"sma_60":20428.5,"sma_120":21137.83},{"date":"2025-03-06","open":18578,"high":18755,"low":18578,"close":18736,"volume":14,"rsi_14":42.97,"sma_20":19424.5,"sma_60":20310.33,"sma_120":21102.92},{"date":"2025-03-07","open":18736,"high":18874,"low":18627,"close":18824,"volume":90,"rsi_14":41.8,"sma_20":19397.5,"sma_60":20237.0,"sma_120":21070.42},{"date":"2025-03-10","open":18824,"high":18824,"low":18627,"close":18676,"volume":287,"rsi_14":39.38,"sma_20":19368.0,"sma_60":20134.5,"sma_120":21036.67},{"date":"2025-03-11","open":18539,"high":18539,"low":18391,"close":18391,"volume":574,"rsi_14":29.01,"sma_20":19316.0,"sma_60":20067.17,"sma_120":21000.92},{"date":"2025-03-12","open":18430,"high":18716,"low":18430,"close":18667,"volume":240,"rsi_14":31.11,"sma_20":19274.0,"sma_60":20037.83,"sma_120":20968.75},{"date":"2025-03-13","open":18667,"high":18814,"low":18292,"close":18292,"volume":356,"rsi_14":31.0,"sma_20":19247.0,"sma_60":19993.0,"sma_120":20935.92},{"date":"2025-03-14","open":18381,"high":18381,"low":18381,"close":18381,"volume":152,"rsi_14":33.21,"sma_20":19211.5,"sma_60":19929.67,"sma_120":20905.08},{"date":"2025-03-17","open":18341,"high":18371,"low":18322,"close":18322,"volume":220,"rsi_14":35.36,"sma_20":19166.0,"sma_60":19875.33,"sma_120":20871.25},{"date":"2025-03-18","open":18322,"high":18322,"low":18282,"close":18322,"volume":41,"rsi_14":37.5,"sma_20":19120.5,"sma_60":19824.33,"sma_120":20834.5},{"date":"2025-03-19","open":18341,"high":18568,"low":18164,"close":18450,"volume":141,"rsi_14":32.61,"sma_20":19068.5,"sma_60":19743.0,"sma_120":20800.08},{"date":"2025-03-20","open":18450,"high":18450,"low":18075,"close":18075,"volume":343,"rsi_14":30.0,"sma_20":18987.5,"sma_60":19687.0,"sma_120":20761.25},{"date":"2025-03-21","open":18065,"high":18075,"low":17740,"close":18075,"volume":287,"rsi_14":32.19,"sma_20":18925.0,"sma_60":19631.0,"sma_120":20722.42},{"date":"2025-03-24","open":18075,"high":18075,"low":17937,"close":17937,"volume":93,"rsi_14":32.47,"sma_20":18855.5,"sma_60":19576.0,"sma_120":20682.42},{"date":"2025-03-25","open":17937,"high":17937,"low":17770,"close":17789,"volume":290,"rsi_14":32.61,"sma_20":18790.0,"sma_60":19519.33,"sma_120":20642.83},{"date":"2025-03-26","open":17789,"high":17908,"low":17720,"close":17720,"volume":145,"rsi_14":26.7,"sma_20":18728.5,"sma_60":19469.0,"sma_120":20603.08},{"date":"2025-03-27","open":17740,"high":17740,"low":17543,"close":17652,"volume":1350,"rsi_14":22.83,"sma_20":18648.0,"sma_60":19417.5,"sma_120":20561.08},{"date":"2025-03-28","open":17494,"high":17494,"low":17346,"close":17425,"volume":241,"rsi_14":22.03,"sma_20":18565.0,"sma_60":19362.17,"sma_120":20516.75},{"date":"2025-03-31","open":17405,"high":17405,"low":17169,"close":17169,"volume":102,"rsi_14":22.32,"sma_20":18477.5,"sma_60":19315.0,"sma_120":20472.75},{"date":"2025-04-01","open":16824,"high":16942,"low":16824,"close":16942,"volume":443,"rsi_14":10.05,"sma_20":18386.5,"sma_60":19264.83,"sma_120":20426.83},{"date":"2025-04-02","open":16942,"high":17040,"low":16745,"close":16942,"volume":203,"rsi_14":12.15,"sma_20":18303.5,"sma_60":19215.5,"sma_120":20380.92},{"date":"2025-04-03","open":17031,"high":17100,"low":16755,"close":17100,"volume":104,"rsi_14":15.43,"sma_20":18220.5,"sma_60":19147.17,"sma_120":20336.33},{"date":"2025-04-04","open":17031,"high":17090,"low":17031,"close":17090,"volume":91,"rsi_14":15.85,"sma_20":18132.5,"sma_60":19087.0,"sma_120":20290.83},{"date":"2025-04-07","open":16833,"high":17060,"low":16833,"close":16833,"volume":70,"rsi_14":13.88,"sma_20":18039.0,"sma_60":19026.67,"sma_120":20243.58},{"date":"2025-04-08","open":16833,"high":17050,"low":16518,"close":16833,"volume":1989,"rsi_14":8.16,"sma_20":17960.0,"sma_60":18966.33,"sma_120":20198.0},{"date":"2025-04-09","open":16912,"high":16912,"low":16380,"close":16853,"volume":588,"rsi_14":11.25,"sma_20":17868.0,"sma_60":18908.0,"sma_120":20156.75},{"date":"2025-04-10","open":16863,"high":17543,"low":16863,"close":17247,"volume":201,"rsi_14":29.0,"sma_20":17815.0,"sma_60":18856.33,"sma_120":20116.33},{"date":"2025-04-11","open":17247,"high":17445,"low":16962,"close":17346,"volume":84,"rsi_14":34.69,"sma_20":17762.5,"sma_60":18803.0,"sma_120":20076.75},{"date":"2025-04-14","open":17060,"high":17730,"low":17060,"close":17730,"volume":234,"rsi_14":48.64,"sma_20":17732.5,"sma_60":18759.5,"sma_120":20043.33},{"date":"2025-04-15","open":17789,"high":18302,"low":17789,"close":18302,"volume":274,"rsi_14":60.89,"sma_20":17731.5,"sma_60":18724.83,"sma_120":20013.08},{"date":"2025-04-16","open":18529,"high":18893,"low":18292,"close":18824,"volume":1765,"rsi_14":68.77,"sma_20":17750.5,"sma_60":18701.5,"sma_120":19989.33},{"date":"2025-04-17","open":18874,"high":18874,"low":18184,"close":18864,"volume":243,"rsi_14":74.5,"sma_20":17790.5,"sma_60":18681.33,"sma_120":19966.33},{"date":"2025-04-18","open":18864,"high":18913,"low":18765,"close":18913,"volume":242,"rsi_14":81.95,"sma_20":17833.0,"sma_60":18664.5,"sma_120":19945.42},{"date":"2025-04-21","open":19110,"high":19110,"low":18834,"close":18893,"volume":299,"rsi_14":88.67,"sma_20":17881.5,"sma_60":18649.0,"sma_120":19924.75},{"date":"2025-04-22","open":18893,"high":18893,"low":18578,"close":18893,"volume":245,"rsi_14":88.67,"sma_20":17937.5,"sma_60":18641.33,"sma_120":19903.67},{"date":"2025-04-23","open":18726,"high":18874,"low":18726,"close":18874,"volume":312,"rsi_14":87.19,"sma_20":17996.0,"sma_60":18647.17,"sma_120":19882.42},{"date":"2025-04-24","open":18726,"high":18972,"low":18726,"close":18972,"volume":496,"rsi_14":88.05,"sma_20":18063.0,"sma_60":18654.67,"sma_120":19864.08},{"date":"2025-04-25","open":18726,"high":18933,"low":18726,"close":18874,"volume":386,"rsi_14":94.04,"sma_20":18136.5,"sma_60":18667.17,"sma_120":19844.08},{"date":"2025-04-28","open":18795,"high":18874,"low":18795,"close":18795,"volume":456,"rsi_14":90.95,"sma_20":18219.0,"sma_60":18679.17,"sma_120":19821.75},{"date":"2025-04-29","open":18627,"high":21288,"low":18627,"close":21288,"volume":4756,"rsi_14":95.55,"sma_20":18439.5,"sma_60":18733.67,"sma_120":19820.92},{"date":"2025-04-30","open":21091,"high":21190,"low":20500,"close":20549,"volume":2646,"rsi_14":81.66,"sma_20":18622.5,"sma_60":18774.5,"sma_120":19813.0},{"date":"2025-05-02","open":20697,"high":20697,"low":20056,"close":20303,"volume":604,"rsi_14":77.57,"sma_20":18785.0,"sma_60":18810.0,"sma_120":19805.08},{"date":"2025-05-07","open":20106,"high":20106,"low":19465,"close":19524,"volume":498,"rsi_14":65.58,"sma_20":18908.5,"sma_60":18812.83,"sma_120":19793.92},{"date":"2025-05-08","open":19701,"high":19701,"low":19327,"close":19504,"volume":128,"rsi_14":61.55,"sma_20":19044.0,"sma_60":18817.0,"sma_120":19783.42},{"date":"2025-05-09","open":19692,"high":19711,"low":19692,"close":19711,"volume":57,"rsi_14":59.07,"sma_20":19190.0,"sma_60":18822.0,"sma_120":19775.5},{"date":"2025-05-12","open":19908,"high":20007,"low":19593,"close":19859,"volume":129,"rsi_14":59.96,"sma_20":19342.5,"sma_60":18828.17,"sma_120":19761.33},{"date":"2025-05-13","open":19711,"high":19908,"low":19711,"close":19859,"volume":183,"rsi_14":59.56,"sma_20":19475.0,"sma_60":18845.67,"sma_120":19752.17},{"date":"2025-05-14","open":19859,"high":19958,"low":19859,"close":19958,"volume":242,"rsi_14":60.59,"sma_20":19607.5,"sma_60":18860.5,"sma_120":19740.08},{"date":"2025-05-15","open":19761,"high":20056,"low":19761,"close":19859,"volume":90,"rsi_14":59.42,"sma_20":19715.5,"sma_60":18871.33,"sma_120":19730.08},{"date":"2025-05-16","open":19908,"high":20648,"low":19711,"close":19761,"volume":624,"rsi_14":58.52,"sma_20":19789.5,"sma_60":18880.5,"sma_120":19719.25},{"date":"2025-05-19","open":19958,"high":19958,"low":19711,"close":19761,"volume":21,"rsi_14":57.72,"sma_20":19837.0,"sma_60":18885.33,"sma_120":19717.17},{"date":"2025-05-20","open":19761,"high":19761,"low":19662,"close":19761,"volume":70,"rsi_14":58.86,"sma_20":19882.5,"sma_60":18886.83,"sma_120":19715.08},{"date":"2025-05-21","open":19958,"high":19958,"low":19603,"close":19859,"volume":108,"rsi_14":60.59,"sma_20":19930.5,"sma_60":18896.17,"sma_120":19723.92},{"date":"2025-05-22","open":19859,"high":19859,"low":19761,"close":19761,"volume":32,"rsi_14":20.97,"sma_20":19974.5,"sma_60":18903.83,"sma_120":19731.92},{"date":"2025-05-23","open":19465,"high":19908,"low":19465,"close":19908,"volume":133,"rsi_14":34.3,"sma_20":20026.0,"sma_60":18917.83,"sma_120":19731.5},{"date":"2025-05-26","open":19958,"high":20056,"low":19908,"close":19908,"volume":373,"rsi_14":39.01,"sma_20":20078.5,"sma_60":18934.33,"sma_120":19733.17},{"date":"2025-05-27","open":20451,"high":20451,"low":19761,"close":20106,"volume":83,"rsi_14":73.98,"sma_20":20136.0,"sma_60":18949.0,"sma_120":19731.92},{"date":"2025-05-28","open":20106,"high":20155,"low":20106,"close":20106,"volume":192,"rsi_14":75.21,"sma_20":20198.5,"sma_60":18966.67,"sma_120":19729.83},{"date":"2025-05-29","open":19564,"high":19958,"low":19564,"close":19958,"volume":999,"rsi_14":60.87,"sma_20":20257.5,"sma_60":18984.67,"sma_120":19725.25},{"date":"2025-05-30","open":19958,"high":19958,"low":19761,"close":19761,"volume":118,"rsi_14":45.83,"sma_20":20180.0,"sma_60":19002.0,"sma_120":19725.67},{"date":"2025-06-02","open":20155,"high":20204,"low":20007,"close":20106,"volume":327,"rsi_14":58.06,"sma_20":20157.5,"sma_60":19027.83,"sma_120":19728.17},{"date":"2025-06-04","open":19465,"high":19859,"low":19465,"close":19711,"volume":437,"rsi_14":43.24,"sma_20":20127.5,"sma_60":19044.33,"sma_120":19677.33},{"date":"2025-06-05","open":19810,"high":19958,"low":19810,"close":19958,"volume":457,"rsi_14":52.5,"sma_20":20149.5,"sma_60":19063.5,"sma_120":19650.25},{"date":"2025-06-09","open":19958,"high":20549,"low":19958,"close":19958,"volume":492,"rsi_14":55.26,"sma_20":20172.5,"sma_60":19085.17,"sma_120":19609.83},{"date":"2025-06-10","open":19958,"high":19958,"low":19810,"close":19810,"volume":504,"rsi_14":51.22,"sma_20":20177.5,"sma_60":19109.17,"sma_120":19588.17},{"date":"2025-06-11","open":19810,"high":19810,"low":19465,"close":19465,"volume":441,"rsi_14":43.75,"sma_20":20157.5,"sma_60":19122.67,"sma_120":19580.25},{"date":"2025-06-12","open":19465,"high":19711,"low":19465,"close":19711,"volume":654,"rsi_14":47.06,"sma_20":20150.0,"sma_60":19146.67,"sma_120":19569.83},{"date":"2025-06-13","open":19711,"high":19711,"low":19465,"close":19692,"volume":578,"rsi_14":48.58,"sma_20":20136.5,"sma_60":19168.83,"sma_120":19549.25},{"date":"2025-06-16","open":19465,"high":19514,"low":19465,"close":19514,"volume":231,"rsi_14":42.0,"sma_20":20119.0,"sma_60":19189.0,"sma_120":19532.17},{"date":"2025-06-17","open":19711,"high":20401,"low":19711,"close":20056,"volume":653,"rsi_14":52.46,"sma_20":20134.0,"sma_60":19218.33,"sma_120":19521.33},{"date":"2025-06-18","open":20056,"high":20648,"low":20056,"close":20648,"volume":293,"rsi_14":57.97,"sma_20":20179.0,"sma_60":19255.5,"sma_120":19499.25},{"date":"2025-06-19","open":20598,"high":20598,"low":20253,"close":20451,"volume":479,"rsi_14":54.79,"sma_20":20214.0,"sma_60":19295.67,"sma_120":19491.33},{"date":"2025-06-20","open":20253,"high":20451,"low":20253,"close":20401,"volume":182,"rsi_14":56.34,"sma_20":20241.5,"sma_60":19335.0,"sma_120":19483.0},{"date":"2025-06-23","open":20007,"high":20401,"low":20007,"close":20352,"volume":153,"rsi_14":58.82,"sma_20":20271.5,"sma_60":19375.83,"sma_120":19475.92},{"date":"2025-06-24","open":20303,"high":20303,"low":20007,"close":20007,"volume":366,"rsi_14":48.53,"sma_20":20276.5,"sma_60":19413.33,"sma_120":19466.33},{"date":"2025-06-25","open":20007,"high":20106,"low":20007,"close":20106,"volume":449,"rsi_14":56.45,"sma_20":20286.5,"sma_60":19453.67,"sma_120":19461.33},{"date":"2025-06-26","open":20056,"high":20056,"low":19761,"close":20007,"volume":201,"rsi_14":50.85,"sma_20":20281.5,"sma_60":19493.5,"sma_120":19455.5},{"date":"2025-06-27","open":19958,"high":20106,"low":19711,"close":19958,"volume":376,"rsi_14":50.0,"sma_20":20274.0,"sma_60":19536.33,"sma_120":19449.25},{"date":"2025-06-30","open":19958,"high":19958,"low":19761,"close":19761,"volume":96,"rsi_14":49.18,"sma_20":20264.0,"sma_60":19580.17,"sma_120":19447.58},{"date":"2025-07-01","open":19761,"high":19761,"low":19544,"close":19662,"volume":411,"rsi_14":53.57,"sma_20":20259.0,"sma_60":19626.17,"sma_120":19445.5},{"date":"2025-07-02","open":19662,"high":19662,"low":19317,"close":19396,"volume":842,"rsi_14":44.33,"sma_20":20223.0,"sma_60":19667.67,"sma_120":19441.58},{"date":"2025-07-03","open":19406,"high":19652,"low":19396,"close":19632,"volume":246,"rsi_14":49.01,"sma_20":20219.0,"sma_60":19710.5,"sma_120":19428.83},{"date":"2025-07-04","open":19416,"high":19623,"low":19416,"close":19623,"volume":117,"rsi_14":51.92,"sma_20":20202.0,"sma_60":19753.33,"sma_120":19420.17},{"date":"2025-07-07","open":19623,"high":19623,"low":19366,"close":19564,"volume":104,"rsi_14":39.5,"sma_20":20182.0,"sma_60":19799.5,"sma_120":19413.08},{"date":"2025-07-08","open":19564,"high":19564,"low":19504,"close":19514,"volume":40,"rsi_14":18.58,"sma_20":20167.0,"sma_60":19844.83,"sma_120":19405.58},{"date":"2025-07-09","open":19514,"high":19701,"low":19219,"close":19652,"volume":1240,"rsi_14":27.12,"sma_20":20176.5,"sma_60":19892.17,"sma_120":19400.08},{"date":"2025-07-10","open":19692,"high":19908,"low":19692,"close":19908,"volume":221,"rsi_14":37.37,"sma_20":20186.5,"sma_60":19937.17,"sma_120":19396.75},{"date":"2025-07-11","open":19642,"high":19908,"low":19642,"close":19652,"volume":237,"rsi_14":33.79,"sma_20":20184.5,"sma_60":19976.17,"sma_120":19389.58},{"date":"2025-07-14","open":19908,"high":19958,"low":19908,"close":19958,"volume":60,"rsi_14":48.84,"sma_20":20207.0,"sma_60":20013.83,"sma_120":19386.67},{"date":"2025-07-15","open":20155,"high":20155,"low":19534,"close":19810,"volume":143,"rsi_14":43.18,"sma_20":20194.5,"sma_60":20039.33,"sma_120":19382.08},{"date":"2025-07-16","open":19662,"high":19662,"low":19642,"close":19642,"volume":101,"rsi_14":41.85,"sma_20":20143.5,"sma_60":20053.17,"sma_120":19377.33},{"date":"2025-07-17","open":19613,"high":19682,"low":19613,"close":19682,"volume":25,"rsi_14":43.81,"sma_20":20104.5,"sma_60":20067.0,"sma_120":19374.17},{"date":"2025-07-18","open":19682,"high":19701,"low":19524,"close":19701,"volume":38,"rsi_14":48.56,"sma_20":20069.0,"sma_60":20080.33,"sma_120":19372.42},{"date":"2025-07-21","open":19524,"high":19524,"low":19386,"close":19386,"volume":106,"rsi_14":43.91,"sma_20":20020.0,"sma_60":20088.67,"sma_120":19368.83},{"date":"2025-07-22","open":19613,"high":19613,"low":19327,"close":19327,"volume":159,"rsi_14":48.33,"sma_20":19985.5,"sma_60":20096.0,"sma_120":19368.67},{"date":"2025-07-23","open":19504,"high":19652,"low":19327,"close":19603,"volume":78,"rsi_14":49.3,"sma_20":19960.0,"sma_60":20108.33,"sma_120":19377.75},{"date":"2025-07-24","open":19603,"high":19603,"low":19278,"close":19278,"volume":225,"rsi_14":42.86,"sma_20":19923.0,"sma_60":20113.5,"sma_120":19384.08},{"date":"2025-07-25","open":19465,"high":19465,"low":19228,"close":19228,"volume":118,"rsi_14":43.03,"sma_20":19886.0,"sma_60":20119.5,"sma_120":19393.33},{"date":"2025-07-28","open":19317,"high":19317,"low":19031,"close":19031,"volume":68,"rsi_14":40.54,"sma_20":19849.0,"sma_60":20123.5,"sma_120":19401.33},{"date":"2025-07-29","open":19002,"high":19002,"low":18943,"close":18943,"volume":179,"rsi_14":35.83,"sma_20":19812.5,"sma_60":20083.83,"sma_120":19408.75},{"date":"2025-07-30","open":19169,"high":19169,"low":19140,"close":19140,"volume":9,"rsi_14":34.27,"sma_20":19799.5,"sma_60":20060.0,"sma_120":19417.25},{"date":"2025-07-31","open":19613,"high":19613,"low":19150,"close":19150,"volume":351,"rsi_14":38.57,"sma_20":19775.0,"sma_60":20040.5,"sma_120":19425.25},{"date":"2025-08-01","open":19130,"high":19297,"low":18943,"close":19297,"volume":79,"rsi_14":33.82,"sma_20":19758.5,"sma_60":20036.67,"sma_120":19424.75},{"date":"2025-08-04","open":19317,"high":19416,"low":19317,"close":19416,"volume":3,"rsi_14":40.2,"sma_20":19751.0,"sma_60":20035.17,"sma_120":19426.08},{"date":"2025-08-05","open":19692,"high":19701,"low":19327,"close":19416,"volume":39,"rsi_14":43.85,"sma_20":19746.0,"sma_60":20030.17,"sma_120":19426.08},{"date":"2025-08-06","open":19406,"high":19406,"low":19110,"close":19406,"volume":345,"rsi_14":42.39,"sma_20":19733.5,"sma_60":20022.5,"sma_120":19425.33},{"date":"2025-08-07","open":19406,"high":19495,"low":19228,"close":19307,"volume":208,"rsi_14":39.58,"sma_20":19703.0,"sma_60":20013.17,"sma_120":19429.42},{"date":"2025-08-08","open":19504,"high":19504,"low":19406,"close":19406,"volume":25,"rsi_14":50.59,"sma_20":19690.5,"sma_60":20003.83,"sma_120":19432.17},{"date":"2025-08-11","open":19711,"high":19711,"low":19297,"close":19297,"volume":41,"rsi_14":49.14,"sma_20":19657.0,"sma_60":19994.33,"sma_120":19432.83},{"date":"2025-08-12","open":19337,"high":19337,"low":19130,"close":19278,"volume":123,"rsi_14":38.93,"sma_20":19630.0,"sma_60":19986.17,"sma_120":19433.33},{"date":"2025-08-13","open":19159,"high":19416,"low":19081,"close":19081,"volume":176,"rsi_14":42.65,"sma_20":19601.5,"sma_60":19974.67,"sma_120":19430.0},{"date":"2025-08-14","open":19504,"high":19504,"low":19504,"close":19504,"volume":4,"rsi_14":58.05,"sma_20":19592.5,"sma_60":19970.33,"sma_120":19428.58},{"date":"2025-08-18","open":19485,"high":19485,"low":19130,"close":19130,"volume":23,"rsi_14":52.6,"sma_20":19563.5,"sma_60":19958.0,"sma_120":19427.08},{"date":"2025-08-19","open":19396,"high":19396,"low":19130,"close":19278,"volume":23,"rsi_14":58.59,"sma_20":19558.0,"sma_60":19949.83,"sma_120":19426.83},{"date":"2025-08-20","open":18972,"high":19219,"low":18391,"close":18391,"volume":189,"rsi_14":35.82,"sma_20":19510.5,"sma_60":19924.17,"sma_120":19421.0},{"date":"2025-08-21","open":18479,"high":18903,"low":18371,"close":18588,"volume":547,"rsi_14":40.07,"sma_20":19459.0,"sma_60":19901.83,"sma_120":19418.08},{"date":"2025-08-22","open":19110,"high":19110,"low":18539,"close":19110,"volume":10,"rsi_14":47.08,"sma_20":19450.5,"sma_60":19885.0,"sma_120":19417.0},{"date":"2025-08-25","open":19307,"high":19416,"low":18775,"close":19021,"volume":239,"rsi_14":43.79,"sma_20":19440.0,"sma_60":19866.67,"sma_120":19416.67},{"date":"2025-08-26","open":19120,"high":19120,"low":18745,"close":18923,"volume":107,"rsi_14":42.47,"sma_20":19434.5,"sma_60":19849.17,"sma_120":19416.92},{"date":"2025-08-27","open":18903,"high":18903,"low":18745,"close":18745,"volume":72,"rsi_14":40.4,"sma_20":19424.5,"sma_60":19832.0,"sma_120":19417.0},{"date":"2025-08-28","open":19100,"high":19100,"low":18736,"close":18933,"volume":124,"rsi_14":44.69,"sma_20":19414.0,"sma_60":19812.17,"sma_120":19420.0},{"date":"2025-08-29","open":18637,"high":18785,"low":18637,"close":18785,"volume":87,"rsi_14":41.32,"sma_20":19395.5,"sma_60":19796.5,"sma_120":19420.42},{"date":"2025-09-01","open":18775,"high":18775,"low":18657,"close":18765,"volume":12,"rsi_14":42.37,"sma_20":19368.5,"sma_60":19776.33,"sma_120":19419.92},{"date":"2025-09-02","open":19396,"high":19396,"low":18775,"close":18913,"volume":154,"rsi_14":44.96,"sma_20":19343.0,"sma_60":19758.67,"sma_120":19421.92},{"date":"2025-09-03","open":18913,"high":19012,"low":18509,"close":18509,"volume":738,"rsi_14":42.53,"sma_20":19297.0,"sma_60":19736.67,"sma_120":19422.92},{"date":"2025-09-04","open":18539,"high":18539,"low":18430,"close":18529,"volume":284,"rsi_14":35.73,"sma_20":19252.5,"sma_60":19720.83,"sma_120":19421.75},{"date":"2025-09-05","open":18627,"high":18627,"low":18529,"close":18608,"volume":17,"rsi_14":41.64,"sma_20":19217.0,"sma_60":19702.17,"sma_120":19424.42},{"date":"2025-09-08","open":18844,"high":19317,"low":18844,"close":19297,"volume":702,"rsi_14":50.27,"sma_20":19211.5,"sma_60":19695.5,"sma_120":19432.17},{"date":"2025-09-09","open":19504,"high":19504,"low":19021,"close":19031,"volume":669,"rsi_14":60.52,"sma_20":19198.0,"sma_60":19687.33,"sma_120":19438.17},{"date":"2025-09-10","open":18903,"high":19021,"low":18765,"close":19021,"volume":1089,"rsi_14":57.59,"sma_20":19185.0,"sma_60":19669.83,"sma_120":19444.08},{"date":"2025-09-11","open":19031,"high":19061,"low":18903,"close":19021,"volume":523,"rsi_14":48.1,"sma_20":19182.0,"sma_60":19642.33,"sma_120":19448.92},{"date":"2025-09-12","open":19021,"high":19100,"low":18834,"close":19100,"volume":137,"rsi_14":51.69,"sma_20":19161.5,"sma_60":19619.5,"sma_120":19457.58},{"date":"2025-09-15","open":18824,"high":19100,"low":18824,"close":18933,"volume":90,"rsi_14":50.21,"sma_20":19151.5,"sma_60":19594.67,"sma_120":19464.83},{"date":"2025-09-16","open":19100,"high":19100,"low":18824,"close":18952,"volume":173,"rsi_14":54.63,"sma_20":19135.0,"sma_60":19571.0,"sma_120":19473.42},{"date":"2025-09-17","open":18952,"high":18952,"low":18824,"close":18952,"volume":89,"rsi_14":50.48,"sma_20":19163.5,"sma_60":19553.17,"sma_120":19483.25},{"date":"2025-09-18","open":19219,"high":19219,"low":19110,"close":19110,"volume":7,"rsi_14":55.56,"sma_20":19184.5,"sma_60":19534.5,"sma_120":19494.08},{"date":"2025-09-19","open":19280,"high":19280,"low":18980,"close":19000,"volume":339,"rsi_14":49.11,"sma_20":19165.0,"sma_60":19512.83,"sma_120":19503.17},{"date":"2025-09-22","open":19002,"high":19002,"low":18745,"close":18745,"volume":10,"rsi_14":45.97,"sma_20":19151.0,"sma_60":19492.33,"sma_120":19514.33},{"date":"2025-09-23","open":18903,"high":18903,"low":18558,"close":18558,"volume":112,"rsi_14":51.32,"sma_20":19132.5,"sma_60":19472.0,"sma_120":19526.08},{"date":"2025-09-24","open":18588,"high":18716,"low":18588,"close":18617,"volume":104,"rsi_14":52.33,"sma_20":19126.0,"sma_60":19454.33,"sma_120":19540.25},{"date":"2025-09-25","open":18972,"high":18972,"low":18598,"close":18598,"volume":264,"rsi_14":49.73,"sma_20":19109.0,"sma_60":19440.83,"sma_120":19554.25},{"date":"2025-09-26","open":18617,"high":18617,"low":18519,"close":18519,"volume":198,"rsi_14":18.4,"sma_20":19095.5,"sma_60":19422.0,"sma_120":19566.25},{"date":"2025-09-29","open":18519,"high":18765,"low":18519,"close":18765,"volume":286,"rsi_14":39.02,"sma_20":19095.5,"sma_60":19407.5,"sma_120":19580.42},{"date":"2025-09-30","open":18736,"high":18736,"low":18558,"close":18558,"volume":55,"rsi_14":33.57,"sma_20":19077.5,"sma_60":19390.5,"sma_120":19595.0},{"date":"2025-10-01","open":18430,"high":18716,"low":18430,"close":18716,"volume":17,"rsi_14":40.25,"sma_20":19088.0,"sma_60":19377.0,"sma_120":19610.92},{"date":"2025-10-02","open":18597,"high":18597,"low":18353,"close":18529,"volume":84,"rsi_14":36.84,"sma_20":19097.0,"sma_60":19361.0,"sma_120":19626.58},{"date":"2025-10-10","open":18706,"high":18706,"low":18696,"close":18706,"volume":103,"rsi_14":41.48,"sma_20":19102.0,"sma_60":19340.67,"sma_120":19638.92},{"date":"2025-10-13","open":18332,"high":18706,"low":18332,"close":18706,"volume":32,"rsi_14":40.6,"sma_20":19072.0,"sma_60":19324.67,"sma_120":19650.42},{"date":"2025-10-14","open":18696,"high":18696,"low":18381,"close":18548,"volume":73,"rsi_14":36.24,"sma_20":19047.5,"sma_60":19300.83,"sma_120":19657.33},{"date":"2025-10-15","open":18470,"high":18686,"low":18470,"close":18667,"volume":238,"rsi_14":39.1,"sma_20":19029.5,"sma_60":19281.5,"sma_120":19660.42},{"date":"2025-10-16","open":18667,"high":18667,"low":18627,"close":18627,"volume":18,"rsi_14":46.21,"sma_20":19009.5,"sma_60":19264.33,"sma_120":19658.75},{"date":"2025-10-17","open":18627,"high":18627,"low":18272,"close":18499,"volume":53,"rsi_14":41.26,"sma_20":18979.0,"sma_60":19244.33,"sma_120":19655.67},{"date":"2025-10-20","open":18440,"high":18509,"low":18341,"close":18509,"volume":235,"rsi_14":48.0,"sma_20":18957.5,"sma_60":19224.17,"sma_120":19652.25},{"date":"2025-10-21","open":18509,"high":18509,"low":18243,"close":18243,"volume":329,"rsi_14":36.99,"sma_20":18921.5,"sma_60":19204.83,"sma_120":19646.75},{"date":"2025-10-22","open":18233,"high":18233,"low":18184,"close":18184,"volume":665,"rsi_14":36.0,"sma_20":18882.5,"sma_60":19185.5,"sma_120":19640.75},{"date":"2025-10-23","open":18184,"high":18184,"low":18115,"close":18115,"volume":146,"rsi_14":36.24,"sma_20":18837.5,"sma_60":19160.33,"sma_120":19634.33},{"date":"2025-10-24","open":18144,"high":18144,"low":18056,"close":18056,"volume":641,"rsi_14":22.31,"sma_20":18803.5,"sma_60":19139.67,"sma_120":19626.58},{"date":"2025-10-27","open":18006,"high":18085,"low":17937,"close":18085,"volume":1196,"rsi_14":28.57,"sma_20":18770.0,"sma_60":19120.33,"sma_120":19619.92},{"date":"2025-10-28","open":17957,"high":18075,"low":17760,"close":18075,"volume":1394,"rsi_14":16.49,"sma_20":18745.5,"sma_60":19104.17,"sma_120":19613.83},{"date":"2025-10-29","open":18115,"high":18115,"low":18075,"close":18075,"volume":93,"rsi_14":16.67,"sma_20":18718.0,"sma_60":19089.5,"sma_120":19586.67},{"date":"2025-10-30","open":18075,"high":18075,"low":17750,"close":17750,"volume":727,"rsi_14":12.4,"sma_20":18675.0,"sma_60":19066.0,"sma_120":19563.0},{"date":"2025-10-31","open":17770,"high":17918,"low":17770,"close":17918,"volume":60,"rsi_14":22.6,"sma_20":18644.5,"sma_60":19045.17,"sma_120":19542.83},{"date":"2025-11-03","open":18203,"high":18203,"low":17918,"close":17918,"volume":155,"rsi_14":25.38,"sma_20":18601.5,"sma_60":19021.83,"sma_120":19529.25},{"date":"2025-11-04","open":17789,"high":18085,"low":17770,"close":17799,"volume":473,"rsi_14":16.15,"sma_20":18563.0,"sma_60":18994.5,"sma_120":19514.83},{"date":"2025-11-05","open":17740,"high":17918,"low":17740,"close":17839,"volume":472,"rsi_14":19.23,"sma_20":18518.5,"sma_60":18967.83,"sma_120":19499.0},{"date":"2025-11-06","open":17839,"high":17839,"low":17809,"close":17839,"volume":270,"rsi_14":21.37,"sma_20":18474.5,"sma_60":18941.33,"sma_120":19481.92},{"date":"2025-11-07","open":18085,"high":18085,"low":17760,"close":17760,"volume":174,"rsi_14":19.35,"sma_20":18426.5,"sma_60":18915.17,"sma_120":19464.17},{"date":"2025-11-10","open":18075,"high":18075,"low":17652,"close":17652,"volume":1993,"rsi_14":22.22,"sma_20":18373.0,"sma_60":18885.5,"sma_120":19444.67},{"date":"2025-11-11","open":17652,"high":17652,"low":17553,"close":17652,"volume":225,"rsi_14":23.53,"sma_20":18327.5,"sma_60":18857.67,"sma_120":19426.0},{"date":"2025-11-12","open":17652,"high":17760,"low":17543,"close":17543,"volume":836,"rsi_14":22.64,"sma_20":18270.5,"sma_60":18828.33,"sma_120":19407.25},{"date":"2025-11-13","open":17543,"high":17543,"low":17494,"close":17514,"volume":63,"rsi_14":23.3,"sma_20":18214.0,"sma_60":18801.83,"sma_120":19388.25},{"date":"2025-11-14","open":17445,"high":17504,"low":12418,"close":12960,"volume":654,"rsi_14":3.74,"sma_20":17933.0,"sma_60":18691.17,"sma_120":19330.75},{"date":"2025-11-17","open":16843,"high":16843,"low":16843,"close":16843,"volume":3025,"rsi_14":43.46,"sma_20":17848.5,"sma_60":18652.5,"sma_120":19305.25},{"date":"2025-11-18","open":21042,"high":21880,"low":15848,"close":16410,"volume":55528,"rsi_14":41.54,"sma_20":17755.5,"sma_60":18604.0,"sma_120":19276.92},{"date":"2025-11-19","open":16065,"high":16065,"low":15276,"close":15424,"volume":9293,"rsi_14":38.93,"sma_20":17615.5,"sma_60":18553.83,"sma_120":19239.0},{"date":"2025-11-20","open":15424,"high":16232,"low":15424,"close":15483,"volume":2643,"rsi_14":38.29,"sma_20":17482.0,"sma_60":18501.33,"sma_120":19201.58},{"date":"2025-11-21","open":15050,"high":15365,"low":15050,"close":15158,"volume":2227,"rsi_14":37.13,"sma_20":17335.0,"sma_60":18434.5,"sma_120":19159.75},{"date":"2025-11-24","open":15158,"high":15158,"low":14448,"close":14675,"volume":4158,"rsi_14":35.91,"sma_20":17162.0,"sma_60":18361.0,"sma_120":19113.83},{"date":"2025-11-25","open":14675,"high":14675,"low":14350,"close":14488,"volume":1982,"rsi_14":35.09,"sma_20":16980.0,"sma_60":18286.0,"sma_120":19067.58},{"date":"2025-11-26","open":14419,"high":14882,"low":14419,"close":14764,"volume":1651,"rsi_14":36.64,"sma_20":16812.0,"sma_60":18218.67,"sma_120":19025.33},{"date":"2025-11-27","open":14764,"high":14764,"low":14616,"close":14705,"volume":1204,"rsi_14":36.71,"sma_20":16657.5,"sma_60":18147.17,"sma_120":18979.67},{"date":"2025-11-28","open":14784,"high":14882,"low":14715,"close":14833,"volume":1076,"rsi_14":37.76,"sma_20":16501.0,"sma_60":18080.33,"sma_120":18938.42},{"date":"2025-12-01","open":14941,"high":14941,"low":14685,"close":14823,"volume":331,"rsi_14":37.72,"sma_20":16344.0,"sma_60":18013.67,"sma_120":18895.0},{"date":"2025-12-02","open":14784,"high":14921,"low":14744,"close":14892,"volume":491,"rsi_14":38.45,"sma_20":16196.5,"sma_60":17945.67,"sma_120":18852.17},{"date":"2025-12-03","open":14843,"high":15473,"low":14843,"close":15128,"volume":1153,"rsi_14":39.8,"sma_20":16059.0,"sma_60":17888.5,"sma_120":18812.58},{"date":"2025-12-04","open":15089,"high":15128,"low":15000,"close":15128,"volume":486,"rsi_14":65.19,"sma_20":15921.5,"sma_60":17831.0,"sma_120":18775.92},{"date":"2025-12-05","open":15128,"high":19662,"low":15128,"close":19662,"volume":18410,"rsi_14":68.1,"sma_20":16018.0,"sma_60":17848.83,"sma_120":18775.5},{"date":"2025-12-08","open":21682,"high":25526,"low":20352,"close":21338,"volume":33969,"rsi_14":77.29,"sma_20":16205.0,"sma_60":17883.33,"sma_120":18789.42},{"date":"2025-12-09","open":21978,"high":21978,"low":15621,"close":15858,"volume":30761,"rsi_14":51.6,"sma_20":16114.0,"sma_60":17829.67,"sma_120":18758.5},{"date":"2025-12-10","open":15661,"high":20598,"low":15661,"close":19317,"volume":49379,"rsi_14":61.33,"sma_20":16204.0,"sma_60":17834.67,"sma_120":18752.25},{"date":"2025-12-11","open":17819,"high":22323,"low":17819,"close":20303,"volume":38033,"rsi_14":64.63,"sma_20":16345.5,"sma_60":17856.33,"sma_120":18749.33},{"date":"2025-12-12","open":20943,"high":20943,"low":17543,"close":19090,"volume":22766,"rsi_14":62.06,"sma_20":16656.5,"sma_60":17856.17,"sma_120":18737.83},{"date":"2025-12-15","open":19071,"high":23358,"low":19071,"close":19711,"volume":45730,"rsi_14":63.93,"sma_20":16802.0,"sma_60":17869.33,"sma_120":18732.0},{"date":"2025-12-16","open":21732,"high":25625,"low":21732,"close":25625,"volume":42430,"rsi_14":72.27,"sma_20":17269.5,"sma_60":17982.17,"sma_120":18776.58},{"date":"2025-12-17","open":29567,"high":33312,"low":29567,"close":33312,"volume":53481,"rsi_14":79.06,"sma_20":18177.0,"sma_60":18225.0,"sma_120":18889.08},{"date":"2025-12-18","open":39226,"high":43266,"low":39226,"close":43266,"volume":33355,"rsi_14":83.98,"sma_20":19586.5,"sma_60":18635.33,"sma_120":19084.92},{"date":"2025-12-19","open":52235,"high":56177,"low":33559,"close":39423,"volume":139805,"rsi_14":76.93,"sma_20":20817.5,"sma_60":18985.33,"sma_120":19249.08},{"date":"2025-12-22","open":36466,"high":36466,"low":27596,"close":27596,"volume":76307,"rsi_14":61.06,"sma_20":21473.0,"sma_60":19135.0,"sma_120":19313.67},{"date":"2025-12-23","open":25625,"high":25920,"low":22520,"close":25329,"volume":57977,"rsi_14":58.58,"sma_20":22023.0,"sma_60":19249.5,"sma_120":19360.75},{"date":"2025-12-24","open":26216,"high":26216,"low":22767,"close":25033,"volume":32447,"rsi_14":58.29,"sma_20":22544.0,"sma_60":19358.0,"sma_120":19406.17},{"date":"2025-12-26","open":24146,"high":26512,"low":23900,"close":23900,"volume":39691,"rsi_14":53.76,"sma_20":23010.5,"sma_60":19447.67,"sma_120":19444.25},{"date":"2025-12-29","open":24000,"high":24100,"low":22000,"close":22000,"volume":20472,"rsi_14":50.3,"sma_20":23358.0,"sma_60":19501.17,"sma_120":19461.58},{"date":"2025-12-30","open":25000,"high":27200,"low":24050,"close":24550,"volume":43395,"rsi_14":57.73,"sma_20":23833.5,"sma_60":19593.0,"sma_120":19500.25},{"date":"2026-01-02","open":24550,"high":24550,"low":22100,"close":22200,"volume":13343,"rsi_14":52.43,"sma_20":24188.0,"sma_60":19649.17,"sma_120":19519.83},{"date":"2026-01-05","open":21000,"high":21000,"low":20350,"close":20900,"volume":16808,"rsi_14":50.28,"sma_20":24465.5,"sma_60":19681.0,"sma_120":19529.0},{"date":"2026-01-06","open":22000,"high":22450,"low":20650,"close":20800,"volume":11102,"rsi_14":51.36,"sma_20":24738.0,"sma_60":19711.33,"sma_120":19536.17},{"date":"2026-01-07","open":20600,"high":22000,"low":19900,"close":21200,"volume":10777,"rsi_14":51.14,"sma_20":24800.5,"sma_60":19748.33,"sma_120":19544.5},{"date":"2026-01-08","open":21600,"high":21600,"low":20800,"close":21100,"volume":4171,"rsi_14":44.74,"sma_20":24773.0,"sma_60":19783.67,"sma_120":19554.17},{"date":"2026-01-09","open":22000,"high":22000,"low":20900,"close":21100,"volume":5337,"rsi_14":33.63,"sma_20":25023.5,"sma_60":19821.67,"sma_120":19561.25},{"date":"2026-01-12","open":21000,"high":21600,"low":20700,"close":21000,"volume":6129,"rsi_14":10.24,"sma_20":25093.5,"sma_60":19856.0,"sma_120":19568.75},{"date":"2026-01-13","open":21000,"high":21000,"low":20050,"close":20050,"volume":5466,"rsi_14":11.41,"sma_20":25066.0,"sma_60":19875.17,"sma_120":19569.75},{"date":"2026-01-14","open":20000,"high":22800,"low":19960,"close":21250,"volume":20422,"rsi_14":27.57,"sma_20":25160.0,"sma_60":19916.5,"sma_120":19580.42},{"date":"2026-01-15","open":20600,"high":20950,"low":20300,"close":20300,"volume":6402,"rsi_14":30.29,"sma_20":25175.0,"sma_60":19941.83,"sma_120":19583.0},{"date":"2026-01-16","open":20350,"high":20500,"low":19830,"close":20000,"volume":5754,"rsi_14":56.28,"sma_20":16592.0,"sma_60":18096.33,"sma_120":18936.33},{"date":"2026-01-19","open":19980,"high":20450,"low":19970,"close":20150,"volume":7423,"rsi_14":33.86,"sma_20":24192.5,"sma_60":19995.0,"sma_120":19590.25},{"date":"2026-01-20","open":20100,"high":20100,"low":19690,"close":19800,"volume":3767,"rsi_14":39.81,"sma_20":22987.5,"sma_60":20018.67,"sma_120":19589.5},{"date":"2026-01-21","open":20000,"high":20000,"low":19230,"close":19230,"volume":3848,"rsi_14":19.84,"sma_20":21949.0,"sma_60":20033.83,"sma_120":19586.75},{"date":"2026-01-22","open":19240,"high":19240,"low":18910,"close":18950,"volume":3147,"rsi_14":25.93,"sma_20":21496.5,"sma_60":20043.83,"sma_120":19582.08},{"date":"2026-01-23","open":18950,"high":19740,"low":18950,"close":19350,"volume":2373,"rsi_14":36.75,"sma_20":21179.0,"sma_60":20060.67,"sma_120":19582.42},{"date":"2026-01-26","open":19050,"high":19200,"low":19050,"close":19100,"volume":2260,"rsi_14":35.83,"sma_20":20864.0,"sma_60":20073.33,"sma_120":19581.42},{"date":"2026-01-27","open":19100,"high":19690,"low":19100,"close":19330,"volume":2373,"rsi_14":33.96,"sma_20":20618.0,"sma_60":20095.33,"sma_120":19580.67},{"date":"2026-01-28","open":19330,"high":19330,"low":19110,"close":19180,"volume":2342,"rsi_14":33.67,"sma_20":20477.0,"sma_60":20112.0,"sma_120":19578.58},{"date":"2026-01-29","open":19180,"high":19180,"low":19000,"close":19060,"volume":2785,"rsi_14":33.0,"sma_20":20202.5,"sma_60":20126.67,"sma_120":19574.25},{"date":"2026-01-30","open":19010,"high":19010,"low":18510,"close":18510,"volume":5264,"rsi_14":30.7,"sma_20":20018.0,"sma_60":20134.17,"sma_120":19564.33},{"date":"2026-02-02","open":18510,"high":19100,"low":18320,"close":18610,"volume":6136,"rsi_14":37.14,"sma_20":19903.5,"sma_60":20142.67,"sma_120":19555.25},{"date":"2026-02-03","open":21450,"high":23000,"low":19720,"close":19720,"volume":56055,"rsi_14":36.12,"sma_20":19849.5,"sma_60":20169.67,"sma_120":19555.5},{"date":"2026-02-04","open":19180,"high":20450,"low":19180,"close":19900,"volume":10231,"rsi_14":56.32,"sma_20":16684.0,"sma_60":18108.17,"sma_120":18933.42},{"date":"2026-02-05","open":19900,"high":20000,"low":19300,"close":20000,"volume":6304,"rsi_14":56.68,"sma_20":16779.0,"sma_60":18128.5,"sma_120":18932.58},{"date":"2026-02-06","open":19500,"high":22250,"low":19410,"close":20450,"volume":7948,"rsi_14":79.15,"sma_20":16896.5,"sma_60":18156.0,"sma_120":18938.42},{"date":"2026-02-09","open":20300,"high":20650,"low":20150,"close":20200,"volume":3782,"rsi_14":67.61,"sma_20":17005.5,"sma_60":18178.0,"sma_120":18940.08},{"date":"2026-02-10","open":20100,"high":20550,"low":20100,"close":20300,"volume":2755,"rsi_14":71.5,"sma_20":17125.0,"sma_60":18190.0,"sma_120":18942.75},{"date":"2026-02-11","open":20800,"high":21400,"low":20600,"close":20800,"volume":5114,"rsi_14":82.23,"sma_20":17269.5,"sma_60":18214.83,"sma_120":18951.08},{"date":"2026-02-12","open":20850,"high":20850,"low":20500,"close":20550,"volume":2189,"rsi_14":79.58,"sma_20":17407.0,"sma_60":18235.67,"sma_120":18952.75},{"date":"2026-02-13","open":20550,"high":20650,"low":20350,"close":20400,"volume":3160,"rsi_14":81.38,"sma_20":17538.5,"sma_60":18254.0,"sma_120":18948.17},{"date":"2026-02-19","open":20650,"high":20800,"low":20250,"close":20550,"volume":1993,"rsi_14":86.95,"sma_20":17908.5,"sma_60":18273.5,"sma_120":18946.5},{"date":"2026-02-20","open":20450,"high":21700,"low":20450,"close":21000,"volume":4160,"rsi_14":89.77,"sma_20":18104.0,"sma_60":18303.33,"sma_120":18949.0},{"date":"2026-02-23","open":21000,"high":21350,"low":20850,"close":21200,"volume":6530,"rsi_14":89.67,"sma_20":18331.5,"sma_60":18336.17,"sma_120":18953.58},{"date":"2026-02-24","open":21200,"high":21250,"low":21000,"close":21100,"volume":2419,"rsi_14":89.21,"sma_20":18604.0,"sma_60":18367.33,"sma_120":18960.25},{"date":"2026-02-25","open":21000,"high":21000,"low":20800,"close":20800,"volume":2135,"rsi_14":75.52,"sma_20":20038.0,"sma_60":21080.0,"sma_120":19683.0},{"date":"2026-02-26","open":20800,"high":20800,"low":20300,"close":20350,"volume":1500,"rsi_14":54.93,"sma_20":19107.0,"sma_60":18415.17,"sma_120":18964.0},{"date":"2026-02-27","open":20350,"high":20350,"low":20050,"close":20100,"volume":2324,"rsi_14":52.7,"sma_20":20139.0,"sma_60":21255.83,"sma_120":19701.5},{"date":"2026-03-03","open":19990,"high":20150,"low":19470,"close":19470,"volume":1271,"rsi_14":43.74,"sma_20":20153.5,"sma_60":21329.5,"sma_120":19704.92},{"date":"2026-03-04","open":19270,"high":19270,"low":17720,"close":17840,"volume":4293,"rsi_14":25.88,"sma_20":20092.5,"sma_60":21376.17,"sma_120":19694.92},{"date":"2026-03-05","open":18400,"high":19300,"low":18400,"close":18880,"volume":1398,"rsi_14":39.35,"sma_20":20111.0,"sma_60":21439.0,"sma_120":19692.33},{"date":"2026-03-06","open":19200,"high":19200,"low":18650,"close":18790,"volume":872,"rsi_14":37.8,"sma_20":20120.0,"sma_60":21496.33,"sma_120":19692.42},{"date":"2026-03-09","open":18770,"high":18770,"low":18070,"close":18220,"volume":658,"rsi_14":29.39,"sma_20":20045.0,"sma_60":21544.17,"sma_120":19687.58},{"date":"2026-03-10","open":18360,"high":18500,"low":18300,"close":18450,"volume":1078,"rsi_14":33.17,"sma_20":19972.5,"sma_60":21519.17,"sma_120":19684.0},{"date":"2026-03-11","open":18450,"high":18960,"low":18450,"close":18680,"volume":1616,"rsi_14":36.39,"sma_20":19906.5,"sma_60":21469.67,"sma_120":19676.5},{"date":"2026-03-12","open":18840,"high":18840,"low":18530,"close":18760,"volume":1534,"rsi_14":35.68,"sma_20":19822.0,"sma_60":21514.17,"sma_120":19671.92},{"date":"2026-03-13","open":18760,"high":18900,"low":18590,"close":18750,"volume":1177,"rsi_14":30.64,"sma_20":19749.5,"sma_60":21500.0,"sma_120":19667.33},{"date":"2026-03-16","open":18750,"high":18750,"low":18310,"close":18430,"volume":618,"rsi_14":26.64,"sma_20":19656.0,"sma_60":18384.67,"sma_120":18854.67},{"date":"2026-03-17","open":18450,"high":18530,"low":18430,"close":18500,"volume":806,"rsi_14":27.97,"sma_20":19541.0,"sma_60":18379.33,"sma_120":18840.08},{"date":"2026-03-18","open":18500,"high":18500,"low":18010,"close":18440,"volume":2836,"rsi_14":29.15,"sma_20":19435.5,"sma_60":18371.0,"sma_120":18826.25},{"date":"2026-03-19","open":18440,"high":19410,"low":18440,"close":18950,"volume":4833,"rsi_14":37.76,"sma_20":19363.0,"sma_60":18371.83,"sma_120":18818.08},{"date":"2026-03-20","open":18960,"high":19600,"low":18960,"close":19150,"volume":3149,"rsi_14":41.62,"sma_20":19293.0,"sma_60":18378.17,"sma_120":18811.25},{"date":"2026-03-23","open":19150,"high":19400,"low":18530,"close":19020,"volume":1357,"rsi_14":45.65,"sma_20":19194.0,"sma_60":18382.17,"sma_120":18803.17},{"date":"2026-03-24","open":19160,"high":19160,"low":19020,"close":19150,"volume":456,"rsi_14":67.85,"sma_20":19091.5,"sma_60":18392.83,"sma_120":18798.83},{"date":"2026-03-25","open":19400,"high":19400,"low":18800,"close":19240,"volume":580,"rsi_14":56.62,"sma_20":18998.5,"sma_60":18406.0,"sma_120":18795.75},{"date":"2026-03-26","open":19590,"high":19590,"low":19060,"close":19070,"volume":245,"rsi_14":55.0,"sma_20":18912.0,"sma_60":18417.5,"sma_120":18788.92},{"date":"2026-03-27","open":19300,"high":19300,"low":18660,"close":18710,"volume":1084,"rsi_14":59.46,"sma_20":18830.0,"sma_60":18424.0,"sma_120":18781.83},{"date":"2026-03-30","open":18500,"high":18750,"low":18320,"close":18400,"volume":1425,"rsi_14":49.06,"sma_20":18745.0,"sma_60":18424.83,"sma_120":18772.58},{"date":"2026-03-31","open":18500,"high":18500,"low":18200,"close":18480,"volume":138,"rsi_14":46.03,"sma_20":18695.5,"sma_60":18427.17,"sma_120":18765.67},{"date":"2026-04-01","open":18540,"high":18790,"low":18410,"close":18620,"volume":1447,"rsi_14":47.29,"sma_20":18734.5,"sma_60":18431.83,"sma_120":18760.67},{"date":"2026-04-02","open":18690,"high":18690,"low":18400,"close":18400,"volume":1412,"rsi_14":43.73,"sma_20":18710.5,"sma_60":18438.33,"sma_120":18752.17},{"date":"2026-04-03","open":18490,"high":18750,"low":18400,"close":18570,"volume":407,"rsi_14":52.65,"sma_20":18699.5,"sma_60":18444.83,"sma_120":18745.0},{"date":"2026-04-06","open":18950,"high":18950,"low":18460,"close":18580,"volume":287,"rsi_14":51.55,"sma_20":18717.5,"sma_60":18451.5,"sma_120":18736.67},{"date":"2026-04-07","open":18990,"high":18990,"low":18600,"close":18600,"volume":251,"rsi_14":53.15,"sma_20":18725.0,"sma_60":18460.5,"sma_120":18727.5},{"date":"2026-04-08","open":18600,"high":24150,"low":18600,"close":24150,"volume":30514,"rsi_14":84.3,"sma_20":18998.5,"sma_60":18561.33,"sma_120":18764.58},{"date":"2026-04-09","open":21250,"high":24550,"low":20750,"close":21250,"volume":37011,"rsi_14":60.21,"sma_20":19123.0,"sma_60":18613.83,"sma_120":18777.58},{"date":"2026-04-10","open":22800,"high":22800,"low":20150,"close":20850,"volume":12240,"rsi_14":58.67,"sma_20":19228.0,"sma_60":18661.0,"sma_120":18788.08},{"date":"2026-04-13","open":20100,"high":20950,"low":20100,"close":20650,"volume":4799,"rsi_14":57.06,"sma_20":19339.0,"sma_60":18706.67,"sma_120":18796.08},{"date":"2026-04-14","open":21250,"high":21250,"low":20500,"close":20600,"volume":2948,"rsi_14":56.43,"sma_20":19444.0,"sma_60":18751.5,"sma_120":18804.58},{"date":"2026-04-15","open":21500,"high":22500,"low":21050,"close":21600,"volume":17951,"rsi_14":61.09,"sma_20":19602.0,"sma_60":18814.83,"sma_120":18821.58},{"date":"2026-04-16","open":20700,"high":21000,"low":20700,"close":20800,"volume":11768,"rsi_14":58.82,"sma_20":19694.5,"sma_60":18865.33,"sma_120":18833.58},{"date":"2026-04-17","open":20750,"high":21250,"low":20700,"close":20950,"volume":4507,"rsi_14":60.91,"sma_20":19784.5,"sma_60":18995.33,"sma_120":18843.25},{"date":"2026-04-20","open":20850,"high":20850,"low":20500,"close":20500,"volume":2620,"rsi_14":58.37,"sma_20":19858.5,"sma_60":19052.17,"sma_120":18852.33},{"date":"2026-04-21","open":19980,"high":21400,"low":19980,"close":20950,"volume":9399,"rsi_14":59.42,"sma_20":19948.5,"sma_60":19123.83,"sma_120":18863.92},{"date":"2026-04-22","open":20550,"high":20550,"low":20200,"close":20400,"volume":2992,"rsi_14":57.87,"sma_20":20006.5,"sma_60":19203.0,"sma_120":18878.42},{"date":"2026-04-23","open":20500,"high":20850,"low":20500,"close":20750,"volume":2649,"rsi_14":58.46,"sma_20":20090.5,"sma_60":19287.0,"sma_120":18894.17},{"date":"2026-04-24","open":20550,"high":20750,"low":20400,"close":20750,"volume":1207,"rsi_14":58.43,"sma_20":20192.5,"sma_60":19376.5,"sma_120":18905.5},{"date":"2026-04-27","open":20850,"high":20850,"low":20400,"close":20400,"volume":1245,"rsi_14":56.82,"sma_20":20292.5,"sma_60":19468.33,"sma_120":18914.67},{"date":"2026-04-28","open":20350,"high":20800,"low":20350,"close":20500,"volume":2957,"rsi_14":26.45,"sma_20":20393.5,"sma_60":19565.0,"sma_120":18925.5},{"date":"2026-04-29","open":20300,"high":20500,"low":20300,"close":20350,"volume":2264,"rsi_14":41.0,"sma_20":20480.0,"sma_60":19654.5,"sma_120":18936.58},{"date":"2026-04-30","open":20500,"high":20500,"low":20000,"close":20000,"volume":2639,"rsi_14":43.62,"sma_20":20750.0,"sma_60":19623.83,"sma_120":19310.5},{"date":"2026-05-04","open":20200,"high":20200,"low":19840,"close":19850,"volume":1009,"rsi_14":41.84,"sma_20":20624.0,"sma_60":19814.5,"sma_120":18948.33},{"date":"2026-05-06","open":20150,"high":20150,"low":19700,"close":19800,"volume":1957,"rsi_14":41.84,"sma_20":20685.0,"sma_60":19815.83,"sma_120":18956.67},{"date":"2026-05-07","open":20400,"high":20400,"low":19400,"close":19800,"volume":2582,"rsi_14":26.92,"sma_20":20745.0,"sma_60":19814.17,"sma_120":18964.33},{"date":"2026-05-08","open":19770,"high":19770,"low":19450,"close":19470,"volume":1649,"rsi_14":30.61,"sma_20":20511.0,"sma_60":19805.33,"sma_120":18963.42},{"date":"2026-05-11","open":19650,"high":19650,"low":19210,"close":19210,"volume":656,"rsi_14":25.42,"sma_20":20409.0,"sma_60":19784.67,"sma_120":18962.58},{"date":"2026-05-12","open":19270,"high":19270,"low":18990,"close":18990,"volume":1563,"rsi_14":27.19,"sma_20":20316.0,"sma_60":19764.5,"sma_120":18960.0},{"date":"2026-05-13","open":19000,"high":19020,"low":18820,"close":18860,"volume":1893,"rsi_14":15.05,"sma_20":20226.5,"sma_60":19740.5,"sma_120":18956.33},{"date":"2026-05-14","open":19000,"high":19000,"low":18820,"close":18820,"volume":1120,"rsi_14":18.15,"sma_20":20137.5,"sma_60":19707.5,"sma_120":18951.67},{"date":"2026-05-15","open":18990,"high":18990,"low":18730,"close":18730,"volume":1034,"rsi_14":4.5,"sma_20":19994.0,"sma_60":19677.17,"sma_120":18947.67},{"date":"2026-05-18","open":18710,"high":18710,"low":18200,"close":18400,"volume":756,"rsi_14":3.92,"sma_20":19874.0,"sma_60":19643.83,"sma_120":18940.75},{"date":"2026-05-19","open":18400,"high":18400,"low":18100,"close":18100,"volume":738,"rsi_14":4.0,"sma_20":19731.5,"sma_60":19603.0,"sma_120":18931.33},{"date":"2026-05-20","open":18100,"high":18100,"low":17750,"close":17750,"volume":1093,"rsi_14":0.0,"sma_20":19594.0,"sma_60":19548.83,"sma_120":18918.58},{"date":"2026-05-21","open":17940,"high":18410,"low":17940,"close":18410,"volume":998,"rsi_14":20.25,"sma_20":19467.0,"sma_60":19502.33,"sma_120":18913.67},{"date":"2026-05-22","open":18510,"high":19200,"low":18400,"close":19200,"volume":1388,"rsi_14":39.19,"sma_20":19407.0,"sma_60":19470.67,"sma_120":18915.17},{"date":"2026-05-26","open":18820,"high":18820,"low":18450,"close":18540,"volume":1763,"rsi_14":34.44,"sma_20":19296.5,"sma_60":19433.0,"sma_120":18912.75},{"date":"2026-05-27","open":18540,"high":18540,"low":17890,"close":17890,"volume":965,"rsi_14":30.15,"sma_20":19153.5,"sma_60":19392.0,"sma_120":18904.42},{"date":"2026-05-28","open":17890,"high":17890,"low":17590,"close":17660,"volume":854,"rsi_14":28.77,"sma_20":19016.5,"sma_60":19351.33,"sma_120":18894.33},{"date":"2026-05-29","open":17790,"high":17790,"low":16920,"close":16920,"volume":1278,"rsi_14":26.61,"sma_20":18837.5,"sma_60":19308.83,"sma_120":18878.75},{"date":"2026-06-01","open":16920,"high":16920,"low":16480,"close":16480,"volume":601,"rsi_14":25.75,"sma_20":18644.0,"sma_60":19286.17,"sma_120":18857.42},{"date":"2026-06-02","open":16030,"high":16210,"low":16020,"close":16210,"volume":794,"rsi_14":25.53,"sma_20":18454.5,"sma_60":19241.67,"sma_120":18835.58},{"date":"2026-06-04","open":17250,"high":17250,"low":16400,"close":16790,"volume":302,"rsi_14":33.12,"sma_20":18301.5,"sma_60":19208.33,"sma_120":18817.25},{"date":"2026-06-05","open":17800,"high":17800,"low":16300,"close":16330,"volume":309,"rsi_14":30.99,"sma_20":18128.0,"sma_60":19176.83,"sma_120":18795.17},{"date":"2026-06-08","open":15700,"high":15800,"low":15240,"close":15260,"volume":1504,"rsi_14":26.96,"sma_20":17901.0,"sma_60":19123.67,"sma_120":18764.17},{"date":"2026-06-09","open":15330,"high":16200,"low":15330,"close":15500,"volume":292,"rsi_14":30.51,"sma_20":17702.5,"sma_60":19070.67,"sma_120":18735.17},{"date":"2026-06-10","open":16350,"high":16350,"low":15560,"close":15650,"volume":312,"rsi_14":33.2,"sma_20":17524.5,"sma_60":19018.83,"sma_120":18708.75},{"date":"2026-06-11","open":15650,"high":16200,"low":15650,"close":16200,"volume":603,"rsi_14":39.65,"sma_20":17385.0,"sma_60":18976.33,"sma_120":18685.92},{"date":"2026-06-12","open":17500,"high":17550,"low":16750,"close":17000,"volume":1661,"rsi_14":40.76,"sma_20":17292.0,"sma_60":18952.5,"sma_120":18670.08},{"date":"2026-06-15","open":17510,"high":17510,"low":16810,"close":16810,"volume":994,"rsi_14":33.0,"sma_20":17191.5,"sma_60":18924.33,"sma_120":18653.75},{"date":"2026-06-16","open":17300,"high":17500,"low":17300,"close":17350,"volume":459,"rsi_14":41.39,"sma_20":17122.5,"sma_60":18906.17,"sma_120":18641.83},{"date":"2026-06-17","open":17580,"high":17580,"low":17110,"close":17120,"volume":1050,"rsi_14":60.48,"sma_20":16769.0,"sma_60":18705.0,"sma_120":18579.58},{"date":"2026-06-18","open":17120,"high":17120,"low":16750,"close":16800,"volume":396,"rsi_14":43.47,"sma_20":16993.5,"sma_60":18836.5,"sma_120":18616.5},{"date":"2026-06-19","open":16560,"high":16560,"low":16000,"close":16020,"volume":901,"rsi_14":43.2,"sma_20":16907.0,"sma_60":18786.5,"sma_120":18596.83},{"date":"2026-06-22","open":16020,"high":16020,"low":12150,"close":15800,"volume":626,"rsi_14":44.69,"sma_20":16776.5,"sma_60":18730.67,"sma_120":18575.83},{"date":"2026-06-23","open":15450,"high":15560,"low":15450,"close":15500,"volume":676,"rsi_14":44.48,"sma_20":16591.5,"sma_60":18668.33,"sma_120":18552.08},{"date":"2026-06-24","open":15420,"high":17350,"low":15420,"close":16630,"volume":1668,"rsi_14":48.85,"sma_20":16496.0,"sma_60":18627.67,"sma_120":18537.83},{"date":"2026-06-25","open":16010,"high":18410,"low":16010,"close":16430,"volume":3797,"rsi_14":50.74,"sma_20":16423.0,"sma_60":18589.67,"sma_120":18521.92},{"date":"2026-06-26","open":16420,"high":17770,"low":16420,"close":16800,"volume":2430,"rsi_14":62.79,"sma_20":16380.0,"sma_60":18563.0,"sma_120":18511.83},{"date":"2026-06-29","open":16800,"high":18500,"low":16800,"close":18000,"volume":3360,"rsi_14":67.91,"sma_20":16434.0,"sma_60":18555.0,"sma_120":18510.33},{"date":"2026-06-30","open":17310,"high":17700,"low":17130,"close":17490,"volume":1476,"rsi_14":62.53,"sma_20":16484.5,"sma_60":18536.17,"sma_120":18504.58},{"date":"2026-07-01","open":17330,"high":21000,"low":17330,"close":21000,"volume":17266,"rsi_14":73.3,"sma_20":16724.0,"sma_60":18579.5,"sma_120":18529.08},{"date":"2026-07-02","open":19500,"high":20800,"low":18100,"close":18100,"volume":8209,"rsi_14":54.44,"sma_20":16789.5,"sma_60":18571.67,"sma_120":18529.08},{"date":"2026-07-03","open":18400,"high":18400,"low":17000,"close":17100,"volume":3840,"rsi_14":51.1,"sma_20":16828.0,"sma_60":18547.0,"sma_120":18520.75},{"date":"2026-07-06","open":17100,"high":17780,"low":17100,"close":17610,"volume":1466,"rsi_14":50.99,"sma_20":16945.5,"sma_60":18530.5,"sma_120":18517.33},{"date":"2026-07-07","open":17730,"high":17730,"low":16960,"close":17190,"volume":860,"rsi_14":50.26,"sma_20":17030.0,"sma_60":18414.5,"sma_120":18511.33},{"date":"2026-07-08","open":17190,"high":17200,"low":16500,"close":16500,"volume":3564,"rsi_14":48.91,"sma_20":17072.5,"sma_60":18335.33,"sma_120":18499.58},{"date":"2026-07-09","open":16440,"high":16510,"low":16060,"close":16350,"volume":972,"rsi_14":51.26,"sma_20":17080.0,"sma_60":18260.33,"sma_120":18487.5},{"date":"2026-07-10","open":17010,"high":17010,"low":16790,"close":16800,"volume":1358,"rsi_14":53.75,"sma_20":17070.0,"sma_60":18196.17,"sma_120":18479.42},{"date":"2026-07-13","open":17290,"high":17290,"low":16180,"close":16760,"volume":660,"rsi_14":54.82,"sma_20":17067.5,"sma_60":18132.17,"sma_120":18509.5},{"date":"2026-07-14","open":16700,"high":16700,"low":16010,"close":16060,"volume":1741,"rsi_14":47.75,"sma_20":17003.0,"sma_60":18039.83,"sma_120":18500.92},{"date":"2026-07-15","open":16200,"high":16200,"low":16060,"close":16080,"volume":1218,"rsi_14":48.6,"sma_20":16951.0,"sma_60":17961.17,"sma_120":18496.17},{"date":"2026-07-16","open":16270,"high":16270,"low":16000,"close":16030,"volume":1213,"rsi_14":46.83,"sma_20":16912.5,"sma_60":17879.17,"sma_120":18499.33},{"date":"2026-07-20","open":16690,"high":16690,"low":16030,"close":16340,"volume":189,"rsi_14":42.63,"sma_20":16928.5,"sma_60":17809.83,"sma_120":18504.58},{"date":"2026-07-21","open":16290,"high":16290,"low":16050,"close":16110,"volume":542,"rsi_14":43.72,"sma_20":16944.0,"sma_60":17729.17,"sma_120":18510.67},{"date":"2026-07-22","open":16150,"high":16400,"low":16130,"close":16130,"volume":137,"rsi_14":17.49,"sma_20":16975.5,"sma_60":17658.0,"sma_120":18521.0},{"date":"2026-07-23","open":16250,"high":16300,"low":16120,"close":16230,"volume":1078,"rsi_14":30.06,"sma_20":16955.5,"sma_60":17582.67,"sma_120":18533.75},{"date":"2026-07-24","open":16200,"high":16200,"low":16100,"close":16180,"volume":22,"rsi_14":37.7,"sma_20":16943.0,"sma_60":17506.5,"sma_120":18543.75},{"date":"2026-07-27","open":16050,"high":16450,"low":16050,"close":16090,"volume":496,"rsi_14":27.11,"sma_20":16907.5,"sma_60":17434.67,"sma_120":18553.5},{"date":"2026-07-28","open":16000,"high":16400,"low":16000,"close":16000,"volume":700,"rsi_14":30.1,"sma_20":16807.5,"sma_60":17359.67,"sma_120":18561.42},{"date":"2026-07-29","open":16010,"high":16120,"low":15900,"close":16000,"volume":397,"rsi_14":39.13,"sma_20":16733.0,"sma_60":17287.17,"sma_120":18528.08},{"date":"2026-07-30","open":16610,"high":16610,"low":16100,"close":16240,"volume":1175,"rsi_14":47.7,"sma_20":16495.0,"sma_60":17224.5,"sma_120":18509.17},{"date":"2026-07-31","open":16350,"high":16550,"low":16350,"close":16420,"volume":2122,"rsi_14":41.04,"sma_20":16411.0,"sma_60":17167.33,"sma_120":18490.92},{"date":"2026-08-03","open":16410,"high":16420,"low":16300,"close":16410,"volume":293,"rsi_14":41.63,"sma_20":16376.5,"sma_60":17110.83,"sma_120":18463.33},{"date":"2026-08-04","open":16200,"high":16550,"low":16200,"close":16500,"volume":813,"rsi_14":64.86,"sma_20":16321.0,"sma_60":17055.83,"sma_120":18435.0},{"date":"2026-08-05","open":16690,"high":16800,"low":16500,"close":16500,"volume":567,"rsi_14":64.38,"sma_20":16286.5,"sma_60":17006.33,"sma_120":18405.83},{"date":"2026-08-06","open":16780,"high":16780,"low":16500,"close":16700,"volume":562,"rsi_14":70.81,"sma_20":16296.5,"sma_60":16964.5,"sma_120":18374.58},{"date":"2026-08-07","open":16790,"high":16800,"low":16770,"close":16800,"volume":536,"rsi_14":66.43,"sma_20":16319.0,"sma_60":16928.0,"sma_120":18346.25},{"date":"2026-08-10","open":16980,"high":17190,"low":16980,"close":17160,"volume":1341,"rsi_14":84.31,"sma_20":16337.0,"sma_60":16899.67,"sma_120":18320.08},{"date":"2026-08-11","open":17160,"high":17490,"low":17160,"close":17490,"volume":268,"rsi_14":86.96,"sma_20":16373.5,"sma_60":16877.5,"sma_120":18292.5},{"date":"2026-08-12","open":17500,"high":17690,"low":17120,"close":17200,"volume":714,"rsi_14":73.89,"sma_20":16430.5,"sma_60":16852.0,"sma_120":18264.58},{"date":"2026-08-13","open":17790,"high":17790,"low":17210,"close":17450,"volume":192,"rsi_14":78.48,"sma_20":16499.0,"sma_60":16836.17,"sma_120":18240.0},{"date":"2026-08-14","open":17500,"high":17790,"low":17500,"close":17790,"volume":812,"rsi_14":84.27,"sma_20":16587.0,"sma_60":16831.0,"sma_120":18217.0},{"date":"2026-08-18","open":17710,"high":17790,"low":17600,"close":17700,"volume":524,"rsi_14":84.27,"sma_20":16655.0,"sma_60":16830.17,"sma_120":18189.5},{"date":"2026-08-19","open":17700,"high":17700,"low":17470,"close":17670,"volume":357,"rsi_14":83.27,"sma_20":16733.0,"sma_60":16817.83,"sma_120":18160.08},{"date":"2026-08-20","open":17790,"high":17790,"low":17540,"close":17560,"volume":1180,"rsi_14":77.73,"sma_20":16804.5,"sma_60":16790.5,"sma_120":18130.58},{"date":"2026-08-21","open":17530,"high":17530,"low":17380,"close":17390,"volume":849,"rsi_14":70.46,"sma_20":16862.5,"sma_60":16771.33,"sma_120":18102.17},{"date":"2026-08-24","open":17250,"high":17550,"low":17100,"close":17100,"volume":356,"rsi_14":63.02,"sma_20":16908.5,"sma_60":16758.17,"sma_120":18075.08},{"date":"2026-08-25","open":17350,"high":17350,"low":17050,"close":17050,"volume":94,"rsi_14":60.54,"sma_20":16956.5,"sma_60":16748.0,"sma_120":18049.67},{"date":"2026-08-26","open":17200,"high":17200,"low":17090,"close":17180,"volume":36,"rsi_14":62.41,"sma_20":17015.5,"sma_60":16752.33,"sma_120":18030.58},{"date":"2026-08-27","open":17300,"high":17300,"low":17300,"close":17300,"volume":6,"rsi_14":61.28,"sma_20":17080.5,"sma_60":16766.0,"sma_120":18026.08},{"date":"2026-08-28","open":17300,"high":17360,"low":17150,"close":17150,"volume":336,"rsi_14":56.46,"sma_20":17126.0,"sma_60":16781.67,"sma_120":18011.67},{"date":"2026-08-31","open":17150,"high":17320,"low":17010,"close":17300,"volume":127,"rsi_14":52.8,"sma_20":17170.0,"sma_60":16790.17,"sma_120":17999.25},{"date":"2026-09-01","open":17070,"high":17350,"low":17070,"close":17320,"volume":192,"rsi_14":46.12,"sma_20":17215.5,"sma_60":16806.67,"sma_120":17991.75},{"date":"2026-09-02","open":17300,"high":17300,"low":17100,"close":17100,"volume":62,"rsi_14":47.64,"sma_20":17245.5,"sma_60":16837.33,"sma_120":17980.5},{"date":"2026-09-03","open":17120,"high":17390,"low":17070,"close":17070,"volume":274,"rsi_14":40.0,"sma_20":17274.0,"sma_60":16863.5,"sma_120":17967.08},{"date":"2026-09-04","open":17070,"high":17070,"low":17050,"close":17070,"volume":847,"rsi_14":26.92,"sma_20":17292.5,"sma_60":16887.17,"sma_120":17953.0},{"date":"2026-09-07","open":17020,"high":17180,"low":17020,"close":17180,"volume":97,"rsi_14":33.54,"sma_20":17311.5,"sma_60":16903.5,"sma_120":17939.92},{"date":"2026-09-08","open":17440,"high":17440,"low":17080,"close":17100,"volume":73,"rsi_14":32.52,"sma_20":17308.5,"sma_60":16905.17,"sma_120":17928.83},{"date":"2026-09-09","open":17450,"high":17450,"low":17200,"close":17200,"volume":57,"rsi_14":38.89,"sma_20":17294.0,"sma_60":16911.67,"sma_120":17918.0},{"date":"2026-09-10","open":17190,"high":17400,"low":17120,"close":17200,"volume":269,"rsi_14":43.45,"sma_20":17294.0,"sma_60":16909.17,"sma_120":17907.67},{"date":"2026-09-11","open":17360,"high":17360,"low":17210,"close":17290,"volume":231,"rsi_14":57.6,"sma_20":17286.0,"sma_60":16912.0,"sma_120":17893.83},{"date":"2026-09-14","open":17290,"high":17300,"low":17100,"close":17290,"volume":255,"rsi_14":60.0,"sma_20":17261.0,"sma_60":16920.17,"sma_120":17878.33},{"date":"2026-09-15","open":17400,"high":17400,"low":17000,"close":17000,"volume":449,"rsi_14":43.38,"sma_20":17226.0,"sma_60":16936.5,"sma_120":17861.5},{"date":"2026-09-16","open":17000,"high":17300,"low":17000,"close":17290,"volume":145,"rsi_14":49.67,"sma_20":17207.0,"sma_60":16961.33,"sma_120":17846.0},{"date":"2026-09-17","open":17280,"high":17290,"low":17270,"close":17270,"volume":21,"rsi_14":54.29,"sma_20":17192.5,"sma_60":16990.83,"sma_120":17829.58},{"date":"2026-09-18","open":17470,"high":17500,"low":17440,"close":17440,"volume":63,"rsi_14":54.93,"sma_20":17195.0,"sma_60":17004.33,"sma_120":17816.0},{"date":"2026-09-21","open":17500,"high":17500,"low":17420,"close":17420,"volume":153,"rsi_14":53.52,"sma_20":17211.0,"sma_60":17020.83,"sma_120":17805.25},{"date":"2026-09-22","open":17400,"high":17400,"low":17250,"close":17300,"volume":124,"rsi_14":57.58,"sma_20":17223.5,"sma_60":17029.17,"sma_120":17796.08},{"date":"2026-09-23","open":17300,"high":17400,"low":17300,"close":17390,"volume":370,"rsi_14":61.59,"sma_20":17234.0,"sma_60":17019.0,"sma_120":17787.0},{"date":"2026-09-28","open":17390,"high":17400,"low":17110,"close":17210,"volume":546,"rsi_14":54.49,"sma_20":17229.5,"sma_60":17014.33,"sma_120":17775.25},{"date":"2026-09-29","open":17210,"high":17210,"low":17210,"close":17210,"volume":1221,"rsi_14":51.03,"sma_20":17232.5,"sma_60":16951.17,"sma_120":17765.33},{"date":"2026-09-30","open":17290,"high":17300,"low":17100,"close":17240,"volume":106,"rsi_14":55.0,"sma_20":17229.5,"sma_60":16936.83,"sma_120":17754.25},{"date":"2026-10-01","open":17280,"high":17280,"low":17200,"close":17240,"volume":33,"rsi_14":51.54,"sma_20":17225.5,"sma_60":16939.17,"sma_120":17743.08},{"date":"2026-10-02","open":17190,"high":17190,"low":17190,"close":17190,"volume":114,"rsi_14":49.63,"sma_20":17230.0,"sma_60":16932.17,"sma_120":17731.33},{"date":"2026-10-06","open":17190,"high":17190,"low":17060,"close":17060,"volume":47,"rsi_14":41.73,"sma_20":17229.5,"sma_60":16930.0,"sma_120":17672.25},{"date":"2026-10-07","open":17060,"high":17200,"low":17060,"close":17100,"volume":58,"rsi_14":43.36,"sma_20":17231.0,"sma_60":16940.0,"sma_120":17637.67},{"date":"2026-10-08","open":17100,"high":17100,"low":17100,"close":17100,"volume":42,"rsi_14":54.39,"sma_20":17227.0,"sma_60":16952.5,"sma_120":17606.42},{"date":"2026-10-12","open":17100,"high":17100,"low":17010,"close":17010,"volume":157,"rsi_14":35.11,"sma_20":17222.5,"sma_60":16956.0,"sma_120":17576.08},{"date":"2026-10-13","open":17000,"high":17000,"low":17000,"close":17000,"volume":10,"rsi_14":35.48,"sma_20":17212.5,"sma_60":16960.0,"sma_120":17546.08},{"date":"2026-10-14","open":17000,"high":17000,"low":16880,"close":16880,"volume":79,"rsi_14":18.18,"sma_20":17196.5,"sma_60":16973.67,"sma_120":17506.75},{"date":"2026-10-15","open":16800,"high":16800,"low":15000,"close":15110,"volume":1162,"rsi_14":6.08,"sma_20":17087.5,"sma_60":16957.5,"sma_120":17459.33},{"date":"2026-10-16","open":15390,"high":16290,"low":15390,"close":15840,"volume":1087,"rsi_14":27.47,"sma_20":17015.0,"sma_60":16954.33,"sma_120":17416.75},{"date":"2026-10-19","open":16090,"high":16090,"low":15770,"close":16080,"volume":67,"rsi_14":30.68,"sma_20":16969.0,"sma_60":16950.0,"sma_120":17379.92},{"date":"2026-10-20","open":16290,"high":16290,"low":15890,"close":15890,"volume":23,"rsi_14":30.59,"sma_20":16899.0,"sma_60":16946.33,"sma_120":17337.75},{"date":"2026-10-21","open":15890,"high":15890,"low":15840,"close":15840,"volume":168,"rsi_14":30.14,"sma_20":16827.5,"sma_60":16941.5,"sma_120":17299.75},{"date":"2026-10-22","open":15840,"high":16300,"low":15820,"close":15820,"volume":2074,"rsi_14":29.36,"sma_20":16746.5,"sma_60":16934.67,"sma_120":17258.67},{"date":"2026-10-23","open":15760,"high":16089,"low":15720,"close":15840,"volume":514}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.07,"ttm_eps":null,"close":22388.1895},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.06,"ttm_eps":null,"close":22096.1699},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.02,"ttm_eps":null,"close":19859.1758},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.85,"ttm_eps":null,"close":17168.5781},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.98,"ttm_eps":null,"close":19760.6191},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.79,"ttm_eps":null,"close":18558.2266},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.78,"pbr":1.03,"ttm_eps":null,"close":24550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.79,"pbr":0.76,"ttm_eps":null,"close":18480.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.54,"pbr":0.7,"ttm_eps":null,"close":17490.0}],"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":"동부건설우","phase":"above-fold","symbol_resolved":true}