{"status":"ok","report":{"price_analysis":{"current":8940.0,"change_1d":-3.1,"change_7d":-7.2,"change_30d":-13.8,"high_30d":11280.0,"low_30d":8760.0,"position_in_range":7.0,"support":9012.0,"resistance":11028.0},"summary":"동신건설(025950)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 751.21억. 현재가 8,940원, 전일 대비 -3.1%, 30일 -13.8%. PER 306.7배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6264.00, 기관 순매수 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 306.7배입니다. ROE 0.2%입니다. 시가총액 751.21억. 매출 340.58억, 영업이익 -23.56억.","grade":"C","comment":"PER 306.69배, ROE 0.24%","per":306.69,"pbr":0.77,"roe":0.24,"eps":29.150000000000006,"revenue":34058491683.0,"operating_income":-2356039231.0,"net_income":243579644.0,"market_cap":75121461120,"profit_margin":0.72,"roa":0.22,"operating_margin":-6.92,"gross_margin":5.55,"debt_ratio":0.10986335598602219,"total_assets":108015112465.0,"total_equity":97322892843.0,"total_debt":10692219622.0,"dividend_yield":0.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-299.39)가 시그널선(-258.79)을 하회합니다(데드크로스). 현재가가 SMA20(9622)과 SMA60(10124) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8815~10430 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.027522935779814,"macd":-299.39291501233856,"macd_signal":-258.7891569672746,"sma_20":9622.5,"sma_60":10124.166666666666,"bb_upper":10430.284005783724,"bb_lower":8814.715994216276,"atr_14":601.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6264.00, 기관 순매수 2.00. 30일 누적: 외국인 -1.11만, 기관 5.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6264.0,"institutional_flow":2.0,"data":[{"date":"2026-10-23","foreign_net":2175.0,"institution_net":0.0,"retail_net":-2175.0},{"date":"2026-10-22","foreign_net":3096.0,"institution_net":0.0,"retail_net":-3096.0},{"date":"2026-10-21","foreign_net":3145.0,"institution_net":1.0,"retail_net":-3146.0},{"date":"2026-10-20","foreign_net":1631.0,"institution_net":1.0,"retail_net":-1632.0},{"date":"2026-10-19","foreign_net":-16311.0,"institution_net":0.0,"retail_net":16311.0},{"date":"2026-10-16","foreign_net":8032.0,"institution_net":0.0,"retail_net":-8032.0},{"date":"2026-10-15","foreign_net":-5508.0,"institution_net":0.0,"retail_net":5508.0},{"date":"2026-10-14","foreign_net":3720.0,"institution_net":0.0,"retail_net":-3720.0},{"date":"2026-10-13","foreign_net":5158.0,"institution_net":1.0,"retail_net":-5159.0},{"date":"2026-10-12","foreign_net":-3180.0,"institution_net":0.0,"retail_net":3180.0},{"date":"2026-10-08","foreign_net":-7509.0,"institution_net":-1.0,"retail_net":7510.0},{"date":"2026-10-07","foreign_net":-5340.0,"institution_net":0.0,"retail_net":5340.0},{"date":"2026-10-06","foreign_net":-3016.0,"institution_net":1.0,"retail_net":3015.0},{"date":"2026-10-02","foreign_net":-3011.0,"institution_net":0.0,"retail_net":3011.0},{"date":"2026-10-01","foreign_net":6962.0,"institution_net":0.0,"retail_net":-6962.0},{"date":"2026-09-30","foreign_net":358.0,"institution_net":1.0,"retail_net":-359.0},{"date":"2026-09-29","foreign_net":-4329.0,"institution_net":0.0,"retail_net":4329.0},{"date":"2026-09-28","foreign_net":339.0,"institution_net":0.0,"retail_net":-339.0},{"date":"2026-09-23","foreign_net":209.0,"institution_net":0.0,"retail_net":-209.0},{"date":"2026-09-22","foreign_net":2555.0,"institution_net":0.0,"retail_net":-2555.0},{"date":"2026-09-21","foreign_net":-4239.0,"institution_net":0.0,"retail_net":4239.0},{"date":"2026-09-18","foreign_net":2406.0,"institution_net":0.0,"retail_net":-2406.0},{"date":"2026-09-17","foreign_net":2013.0,"institution_net":0.0,"retail_net":-2013.0},{"date":"2026-09-16","foreign_net":2932.0,"institution_net":0.0,"retail_net":-2932.0},{"date":"2026-09-15","foreign_net":-11615.0,"institution_net":0.0,"retail_net":11615.0},{"date":"2026-09-14","foreign_net":-4409.0,"institution_net":0.0,"retail_net":4409.0},{"date":"2026-09-11","foreign_net":11127.0,"institution_net":0.0,"retail_net":-11127.0},{"date":"2026-09-10","foreign_net":779.0,"institution_net":1.0,"retail_net":-780.0},{"date":"2026-09-09","foreign_net":2358.0,"institution_net":0.0,"retail_net":-2358.0},{"date":"2026-09-08","foreign_net":-1648.0,"institution_net":0.0,"retail_net":1648.0}],"periods":{"d1":{"foreign_net":2175.0,"institution_net":0,"retail_net":-2175.0},"d3":{"foreign_net":8416.0,"institution_net":1.0,"retail_net":-8417.0},"d7":{"foreign_net":-3740.0,"institution_net":2.0,"retail_net":3738.0},"d14":{"foreign_net":-16918.0,"institution_net":3.0,"retail_net":16915.0},"d30":{"foreign_net":-11120.0,"institution_net":5.0,"retail_net":11115.0}}},"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 306.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +72.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":72.2,"unit":"%","percentile":85,"direction":"higher_better"},{"name":"영업이익 성장률","value":-128.9,"unit":"%","percentile":9,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.8,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 8.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":8.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.09,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-345.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.23,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 306.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +72.2%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":5.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 72% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 72% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":306.69,"current_pbr":0.77,"per_5y_high":1137.89,"per_5y_low":22.97,"per_5y_avg":266.3,"per_percentile":75.0,"pbr_5y_high":7.9,"pbr_5y_low":1.78,"pbr_5y_avg":4.02,"pbr_percentile":0.0,"per_5y_median":122.12,"pbr_5y_median":3.35,"history":[{"quarter":"2024-Q2","per":22.97,"pbr":3.64},{"quarter":"2024-Q3","per":23.92,"pbr":3.09},{"quarter":"2024-Q4","per":124.47,"pbr":7.35},{"quarter":"2025-Q1","per":264.0,"pbr":7.9},{"quarter":"2025-Q2","per":119.78,"pbr":3.95},{"quarter":"2025-Q3","per":null,"pbr":2.61},{"quarter":"2025-Q4","per":null,"pbr":3.35},{"quarter":"2026-Q1","per":73.72,"pbr":2.51},{"quarter":"2026-Q2","per":363.64,"pbr":1.78},{"quarter":"현재","per":306.69,"pbr":0.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21789.6582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18881.084,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":44475.207,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":46607.2422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23700.2773,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15370.4736,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10600.0,"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":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.97,"eps":948.82,"close":21789.66,"source":"reported"},{"date":"2024-07","per":21.46,"eps":948.82,"close":20360.02,"source":"reported"},{"date":"2024-08","per":20.15,"eps":948.82,"close":19117.71,"source":"reported"},{"date":"2024-09","per":23.92,"eps":789.18,"close":18881.08,"source":"reported"},{"date":"2024-10","per":29.61,"eps":789.18,"close":23367.19,"source":"reported"},{"date":"2024-11","per":24.01,"eps":789.18,"close":18950.1,"source":"reported"},{"date":"2024-12","per":124.47,"eps":357.31,"close":44475.21,"source":"reported"},{"date":"2025-01","per":115.45,"eps":357.31,"close":41252.37,"source":"reported"},{"date":"2025-02","per":140.15,"eps":357.31,"close":50077.99,"source":"reported"},{"date":"2025-03","per":264.0,"eps":176.54,"close":46607.24,"source":"reported"},{"date":"2025-04","per":286.47,"eps":176.54,"close":50573.82,"source":"reported"},{"date":"2025-05","per":210.36,"eps":176.54,"close":37137.05,"source":"reported"},{"date":"2025-06","per":119.78,"eps":197.87,"close":23700.28,"source":"reported"},{"date":"2025-07","per":101.74,"eps":197.87,"close":20130.36,"source":"reported"},{"date":"2025-08","per":83.69,"eps":197.87,"close":16560.45,"source":"reported"},{"date":"2025-12","per":null,"eps":17.55,"close":19970.0,"source":"reported"},{"date":"2026-01","per":null,"eps":17.55,"close":18020.0,"source":"reported"},{"date":"2026-02","per":null,"eps":17.55,"close":17580.0,"source":"reported"},{"date":"2026-03","per":73.72,"eps":202.66,"close":14940.0,"source":"reported"},{"date":"2026-04","per":81.42,"eps":202.66,"close":16500.0,"source":"reported"},{"date":"2026-05","per":67.21,"eps":202.66,"close":13620.0,"source":"reported"},{"date":"2026-06","per":363.64,"eps":29.15,"close":10600.0,"source":"reported"},{"date":"2026-07","per":338.59,"eps":29.15,"close":9870.0,"source":"reported"},{"date":"2026-08","per":357.8,"eps":29.15,"close":10430.0,"source":"reported"},{"date":"2026-09","per":339.62,"eps":29.15,"close":9900.0,"source":"reported"},{"date":"2026-10","per":306.35,"eps":29.15,"close":8930.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":52,"summary":"배당성향 267%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":266.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.87,"summary":"배당수익률 0.87%","metrics":[{"name":"배당수익률","value":0.87,"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":"306.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:20.172804+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.0024045413382595706,"dividend_yield":null,"eps":28.0,"revenue":9753076412.0,"operating_income":-573146778.0,"net_income":234016919.0,"market_cap":null,"profit_margin":0.02399416441688799,"operating_margin":-0.05876574260146379,"roa":0.0021665201624062394,"gross_margin":0.05554766589682698,"total_equity":97322892843.0,"total_assets":108015112465.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":963.89,"pbr":1.5,"roe":0.006047228257741797,"dividend_yield":0.87,"eps":69.9,"revenue":5664750751.0,"operating_income":-250350493.0,"net_income":587118594.0,"market_cap":145700000000.0,"profit_margin":0.10364420603966658,"operating_margin":-0.04419444102740188,"roa":0.005400145380835884,"gross_margin":0.12260973421953124,"total_equity":97088875924.0,"total_assets":108722738481.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013192841840492846,"dividend_yield":null,"eps":152.85,"revenue":8316771993.0,"operating_income":513318211.0,"net_income":1283902901.0,"market_cap":null,"profit_margin":0.1543751472422986,"operating_margin":0.061720846914168855,"roa":0.011682173875124583,"gross_margin":0.14877683986544754,"total_equity":97318145440.0,"total_assets":109902738542.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.019383281637735124,"dividend_yield":null,"eps":-221.6,"revenue":10323892527.0,"operating_income":-2045860171.0,"net_income":-1861458770.0,"market_cap":null,"profit_margin":-0.18030590352735082,"operating_margin":-0.19816751924232812,"roa":-0.017328751446715782,"gross_margin":-0.12210602364400223,"total_equity":96034242539.0,"total_assets":107420247542.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.017290325339794948,"dividend_yield":null,"eps":201.51,"revenue":8773742915.0,"operating_income":611799381.0,"net_income":1692648525.0,"market_cap":null,"profit_margin":0.1929220563445242,"operating_margin":0.06973071663110156,"roa":0.015319904303087604,"gross_margin":0.09495504416657506,"total_equity":97895701309.0,"total_assets":110486886309.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.010059217363640122,"dividend_yield":null,"eps":-115.21,"revenue":5967669530.0,"operating_income":-1285371763.0,"net_income":-967727419.0,"market_cap":null,"profit_margin":-0.1621616971474625,"operating_margin":-0.2153892330227609,"roa":-0.008853184217323444,"gross_margin":0.08839817894540819,"total_equity":96203052784.0,"total_assets":109308401954.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.010448142507772889,"dividend_yield":null,"eps":-122.79,"revenue":17846560387.0,"operating_income":-1576442841.0,"net_income":-1031401486.0,"market_cap":null,"profit_margin":-0.05779273224835557,"operating_margin":-0.08833314693784529,"roa":-0.009156940120769012,"gross_margin":-0.051912372463371756,"total_equity":98716253653.0,"total_assets":112636041341.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019736265120785638,"dividend_yield":null,"eps":234.36,"revenue":19269952694.0,"operating_income":1305729336.0,"net_income":1968646167.0,"market_cap":null,"profit_margin":0.10216144264915443,"operating_margin":0.0677598620367428,"roa":0.016916669535531396,"gross_margin":0.11718080572678753,"total_equity":99747655139.0,"total_assets":116373152698.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015478999091036113,"dividend_yield":null,"eps":180.18,"revenue":18700165280.0,"operating_income":760006082.0,"net_income":1513521191.0,"market_cap":null,"profit_margin":0.08093624673032837,"operating_margin":0.040641677259015116,"roa":0.012558195785728508,"gross_margin":0.10332542536757729,"total_equity":97779008972.0,"total_assets":120520592036.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005720292523243056,"dividend_yield":null,"eps":65.56,"revenue":13154650455.0,"operating_income":96599859.0,"net_income":550666750.0,"market_cap":null,"profit_margin":0.04186099447368402,"operating_margin":0.00734339991248365,"roa":0.0045279340960769935,"gross_margin":0.08967972870397338,"total_equity":96265487781.0,"total_assets":121615451620.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02684983441954486,"dividend_yield":null,"eps":309.08,"revenue":23185917201.0,"operating_income":2098385458.0,"net_income":2596313289.0,"market_cap":null,"profit_margin":0.11197802814926044,"operating_margin":0.09050258567771895,"roa":0.022022532856847268,"gross_margin":0.09479939274971622,"total_equity":96697553081.0,"total_assets":117893491447.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0351493867807807,"dividend_yield":null,"eps":394.0,"revenue":20371814667.0,"operating_income":3637221522.0,"net_income":3307600874.0,"market_cap":null,"profit_margin":0.16236162207768037,"operating_margin":0.17854185213514048,"roa":0.02832232928264941,"gross_margin":0.21635575475461888,"total_equity":94101239792.0,"total_assets":116784210825.0}],"current_price":8940.0,"change_pct":-3.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":8120.0},{"date":"2017-01-11","close":8190.0},{"date":"2017-01-12","close":8000.0},{"date":"2017-01-13","close":7800.0},{"date":"2017-01-16","close":7720.0},{"date":"2017-01-17","close":7720.0},{"date":"2017-01-18","close":7550.0},{"date":"2017-01-19","close":7530.0},{"date":"2017-01-20","close":7650.0},{"date":"2017-01-23","close":7240.0},{"date":"2017-01-24","close":7220.0},{"date":"2017-01-25","close":7100.0},{"date":"2017-01-26","close":7360.0},{"date":"2017-01-31","close":7060.0},{"date":"2017-02-01","close":7130.0},{"date":"2017-02-02","close":6670.0},{"date":"2017-02-03","close":6670.0},{"date":"2017-02-06","close":6480.0},{"date":"2017-02-07","close":6560.0},{"date":"2017-02-08","close":6460.0},{"date":"2017-02-09","close":6690.0},{"date":"2017-02-10","close":6890.0},{"date":"2017-02-13","close":6830.0},{"date":"2017-02-14","close":6860.0},{"date":"2017-02-15","close":6650.0},{"date":"2017-02-16","close":6650.0},{"date":"2017-02-17","close":6610.0},{"date":"2017-02-20","close":6510.0},{"date":"2017-02-21","close":6610.0},{"date":"2017-02-22","close":6720.0},{"date":"2017-02-23","close":6600.0},{"date":"2017-02-24","close":6630.0},{"date":"2017-02-27","close":7050.0},{"date":"2017-02-28","close":7100.0},{"date":"2017-03-02","close":7010.0},{"date":"2017-03-03","close":6750.0},{"date":"2017-03-06","close":6600.0},{"date":"2017-03-07","close":6560.0},{"date":"2017-03-08","close":6610.0},{"date":"2017-03-09","close":6460.0},{"date":"2017-03-10","close":6530.0},{"date":"2017-03-13","close":7120.0},{"date":"2017-03-14","close":7300.0},{"date":"2017-03-15","close":6950.0},{"date":"2017-03-16","close":7160.0},{"date":"2017-03-17","close":7010.0},{"date":"2017-03-20","close":6950.0},{"date":"2017-03-21","close":6790.0},{"date":"2017-03-22","close":6800.0},{"date":"2017-03-23","close":6550.0},{"date":"2017-03-24","close":6520.0},{"date":"2017-03-27","close":6730.0},{"date":"2017-03-28","close":6510.0},{"date":"2017-03-29","close":6290.0},{"date":"2017-03-30","close":6310.0},{"date":"2017-03-31","close":6480.0},{"date":"2017-04-03","close":6690.0},{"date":"2017-04-04","close":6610.0},{"date":"2017-04-05","close":6700.0},{"date":"2017-04-06","close":6520.0},{"date":"2017-04-07","close":6740.0},{"date":"2017-04-10","close":7020.0},{"date":"2017-04-11","close":6800.0},{"date":"2017-04-12","close":6600.0},{"date":"2017-04-13","close":6500.0},{"date":"2017-04-14","close":6480.0},{"date":"2017-04-17","close":6570.0},{"date":"2017-04-18","close":6890.0},{"date":"2017-04-19","close":6970.0},{"date":"2017-04-20","close":6950.0},{"date":"2017-04-21","close":6960.0},{"date":"2017-04-24","close":6920.0},{"date":"2017-04-25","close":7000.0},{"date":"2017-04-26","close":6960.0},{"date":"2017-04-27","close":6850.0},{"date":"2017-04-28","close":6770.0},{"date":"2017-05-02","close":6600.0},{"date":"2017-05-04","close":6930.0},{"date":"2017-05-08","close":6910.0},{"date":"2017-05-10","close":7000.0},{"date":"2017-05-11","close":6980.0},{"date":"2017-05-12","close":7120.0},{"date":"2017-05-15","close":7370.0},{"date":"2017-05-16","close":7290.0},{"date":"2017-05-17","close":7230.0},{"date":"2017-05-18","close":7150.0},{"date":"2017-05-19","close":7150.0},{"date":"2017-05-22","close":7450.0},{"date":"2017-05-23","close":7290.0},{"date":"2017-05-24","close":7120.0},{"date":"2017-05-25","close":7090.0},{"date":"2017-05-26","close":7170.0},{"date":"2017-05-29","close":7210.0},{"date":"2017-05-30","close":7250.0},{"date":"2017-05-31","close":7380.0},{"date":"2017-06-01","close":7530.0},{"date":"2017-06-02","close":7350.0},{"date":"2017-06-05","close":7200.0},{"date":"2017-06-07","close":7170.0},{"date":"2017-06-08","close":7120.0},{"date":"2017-06-09","close":7050.0},{"date":"2017-06-12","close":7000.0},{"date":"2017-06-13","close":7000.0},{"date":"2017-06-14","close":7070.0},{"date":"2017-06-15","close":7130.0},{"date":"2017-06-16","close":7080.0},{"date":"2017-06-19","close":7000.0},{"date":"2017-06-20","close":6830.0},{"date":"2017-06-21","close":6700.0},{"date":"2017-06-22","close":6520.0},{"date":"2017-06-23","close":6860.0},{"date":"2017-06-26","close":6910.0},{"date":"2017-06-27","close":6950.0},{"date":"2017-06-28","close":6980.0},{"date":"2017-06-29","close":7000.0},{"date":"2017-06-30","close":6920.0},{"date":"2017-07-03","close":6800.0},{"date":"2017-07-04","close":7080.0},{"date":"2017-07-05","close":7160.0},{"date":"2017-07-06","close":7170.0},{"date":"2017-07-07","close":7250.0},{"date":"2017-07-10","close":7190.0},{"date":"2017-07-11","close":7150.0},{"date":"2017-07-12","close":7030.0},{"date":"2017-07-13","close":7040.0},{"date":"2017-07-14","close":7010.0},{"date":"2017-07-17","close":6880.0},{"date":"2017-07-18","close":6900.0},{"date":"2017-07-19","close":6930.0},{"date":"2017-07-20","close":6880.0},{"date":"2017-07-21","close":6730.0},{"date":"2017-07-24","close":6900.0},{"date":"2017-07-25","close":6800.0},{"date":"2017-07-26","close":6640.0},{"date":"2017-07-27","close":6620.0},{"date":"2017-07-28","close":6510.0},{"date":"2017-07-31","close":6540.0},{"date":"2017-08-01","close":6590.0},{"date":"2017-08-02","close":6620.0},{"date":"2017-08-03","close":6490.0},{"date":"2017-08-04","close":6280.0},{"date":"2017-08-07","close":6570.0},{"date":"2017-08-08","close":6400.0},{"date":"2017-08-09","close":6390.0},{"date":"2017-08-10","close":6330.0},{"date":"2017-08-11","close":6120.0},{"date":"2017-08-14","close":6030.0},{"date":"2017-08-16","close":6210.0},{"date":"2017-08-17","close":6240.0},{"date":"2017-08-18","close":6340.0},{"date":"2017-08-21","close":6300.0},{"date":"2017-08-22","close":6300.0},{"date":"2017-08-23","close":6280.0},{"date":"2017-08-24","close":6230.0},{"date":"2017-08-25","close":6370.0},{"date":"2017-08-28","close":6360.0},{"date":"2017-08-29","close":6280.0},{"date":"2017-08-30","close":6420.0},{"date":"2017-08-31","close":6540.0},{"date":"2017-09-01","close":6370.0},{"date":"2017-09-04","close":6210.0},{"date":"2017-09-05","close":6260.0},{"date":"2017-09-06","close":6370.0},{"date":"2017-09-07","close":6580.0},{"date":"2017-09-08","close":6610.0},{"date":"2017-09-11","close":6550.0},{"date":"2017-09-12","close":6560.0},{"date":"2017-09-13","close":6500.0},{"date":"2017-09-14","close":6480.0},{"date":"2017-09-15","close":6480.0},{"date":"2017-09-18","close":6400.0},{"date":"2017-09-19","close":6560.0},{"date":"2017-09-20","close":6550.0},{"date":"2017-09-21","close":6310.0},{"date":"2017-09-22","close":6030.0},{"date":"2017-09-25","close":5930.0},{"date":"2017-09-26","close":5830.0},{"date":"2017-09-27","close":5990.0},{"date":"2017-09-28","close":6030.0},{"date":"2017-09-29","close":6210.0},{"date":"2017-10-10","close":6210.0},{"date":"2017-10-11","close":6300.0},{"date":"2017-10-12","close":6220.0},{"date":"2017-10-13","close":6220.0},{"date":"2017-10-16","close":6130.0},{"date":"2017-10-17","close":6150.0},{"date":"2017-10-18","close":6120.0},{"date":"2017-10-19","close":6400.0},{"date":"2017-10-20","close":6470.0},{"date":"2017-10-23","close":6300.0},{"date":"2017-10-24","close":6300.0},{"date":"2017-10-25","close":6400.0},{"date":"2017-10-26","close":6420.0},{"date":"2017-10-27","close":6370.0},{"date":"2017-10-30","close":6330.0},{"date":"2017-10-31","close":6330.0},{"date":"2017-11-01","close":6460.0},{"date":"2017-11-02","close":6430.0},{"date":"2017-11-03","close":6380.0},{"date":"2017-11-06","close":6330.0},{"date":"2017-11-07","close":6300.0},{"date":"2017-11-08","close":6260.0},{"date":"2017-11-09","close":6240.0},{"date":"2017-11-10","close":6200.0},{"date":"2017-11-13","close":6120.0},{"date":"2017-11-14","close":6210.0},{"date":"2017-11-15","close":6070.0},{"date":"2017-11-16","close":6140.0},{"date":"2017-11-17","close":6080.0},{"date":"2017-11-20","close":6150.0},{"date":"2017-11-21","close":6210.0},{"date":"2017-11-22","close":6170.0},{"date":"2017-11-23","close":6110.0},{"date":"2017-11-24","close":6130.0},{"date":"2017-11-27","close":6420.0},{"date":"2017-11-28","close":6420.0},{"date":"2017-11-29","close":6460.0},{"date":"2017-11-30","close":6300.0},{"date":"2017-12-01","close":6420.0},{"date":"2017-12-04","close":6370.0},{"date":"2017-12-05","close":6600.0},{"date":"2017-12-06","close":6620.0},{"date":"2017-12-07","close":6630.0},{"date":"2017-12-08","close":6800.0},{"date":"2017-12-11","close":7200.0},{"date":"2017-12-12","close":7090.0},{"date":"2017-12-13","close":7480.0},{"date":"2017-12-14","close":7420.0},{"date":"2017-12-15","close":7120.0},{"date":"2017-12-18","close":7510.0},{"date":"2017-12-19","close":7040.0},{"date":"2017-12-20","close":6710.0},{"date":"2017-12-21","close":6700.0},{"date":"2017-12-22","close":6930.0},{"date":"2017-12-26","close":7190.0},{"date":"2017-12-27","close":7400.0},{"date":"2017-12-28","close":7530.0},{"date":"2018-01-02","close":6895.6377},{"date":"2018-01-03","close":6932.9111},{"date":"2018-01-04","close":6802.4526},{"date":"2018-01-05","close":6802.4526},{"date":"2018-01-08","close":6662.6768},{"date":"2018-01-09","close":6727.9053},{"date":"2018-01-10","close":6858.3633},{"date":"2018-01-11","close":7119.2793},{"date":"2018-01-12","close":7072.687},{"date":"2018-01-15","close":7035.4131},{"date":"2018-01-16","close":6671.9951},{"date":"2018-01-17","close":6634.7212},{"date":"2018-01-18","close":6513.5811},{"date":"2018-01-19","close":6476.3076},{"date":"2018-01-22","close":6504.2632},{"date":"2018-01-23","close":6671.9951},{"date":"2018-01-24","close":6616.0845},{"date":"2018-01-25","close":6569.4917},{"date":"2018-01-26","close":6681.3135},{"date":"2018-01-29","close":6904.9556},{"date":"2018-01-30","close":6951.5479},{"date":"2018-01-31","close":6932.9111},{"date":"2018-02-01","close":7314.9658},{"date":"2018-02-02","close":7734.2954},{"date":"2018-02-05","close":8097.7144},{"date":"2018-02-06","close":8256.1289},{"date":"2018-02-07","close":7585.2007},{"date":"2018-02-08","close":7641.1113},{"date":"2018-02-09","close":8666.1387},{"date":"2018-02-12","close":8992.2832},{"date":"2018-02-13","close":8433.1777},{"date":"2018-02-14","close":8908.4189},{"date":"2018-02-19","close":8889.7812},{"date":"2018-02-20","close":9504.7959},{"date":"2018-02-21","close":9225.2441},{"date":"2018-02-22","close":9169.335},{"date":"2018-02-23","close":9234.5625},{"date":"2018-02-26","close":8852.5059},{"date":"2018-02-27","close":8479.7705},{"date":"2018-02-28","close":8759.3223},{"date":"2018-03-02","close":7734.2954},{"date":"2018-03-05","close":7221.7817},{"date":"2018-03-06","close":7221.7817},{"date":"2018-03-07","close":7082.0054},{"date":"2018-03-08","close":7268.374},{"date":"2018-03-09","close":7836.7988},{"date":"2018-03-12","close":7734.2954},{"date":"2018-03-13","close":7697.0225},{"date":"2018-03-14","close":7734.2954},{"date":"2018-03-15","close":7585.2007},{"date":"2018-03-16","close":7566.5635},{"date":"2018-03-19","close":7370.8774},{"date":"2018-03-20","close":7585.2007},{"date":"2018-03-21","close":7510.6533},{"date":"2018-03-22","close":7296.3291},{"date":"2018-03-23","close":7566.5635},{"date":"2018-03-26","close":9299.792},{"date":"2018-03-27","close":8955.0088},{"date":"2018-03-28","close":9029.5557},{"date":"2018-03-29","close":8740.6865},{"date":"2018-03-30","close":8824.5508},{"date":"2018-04-02","close":8405.2227},{"date":"2018-04-03","close":8312.0361},{"date":"2018-04-04","close":9924.126},{"date":"2018-04-05","close":9187.9707},{"date":"2018-04-06","close":9318.4277},{"date":"2018-04-09","close":8908.4189},{"date":"2018-04-10","close":8712.7305},{"date":"2018-04-11","close":8712.7305},{"date":"2018-04-12","close":8889.7812},{"date":"2018-04-13","close":9141.3789},{"date":"2018-04-16","close":8955.0088},{"date":"2018-04-17","close":8712.7305},{"date":"2018-04-18","close":8703.4111},{"date":"2018-04-19","close":10250.2715},{"date":"2018-04-20","close":9784.3486},{"date":"2018-04-23","close":12719.6533},{"date":"2018-04-24","close":11648.0352},{"date":"2018-04-25","close":10855.9697},{"date":"2018-04-26","close":10343.4551},{"date":"2018-04-27","close":10343.4551},{"date":"2018-04-30","close":11042.3379},{"date":"2018-05-02","close":11880.9971},{"date":"2018-05-03","close":11182.1143},{"date":"2018-05-04","close":11834.4043},{"date":"2018-05-08","close":10576.417},{"date":"2018-05-09","close":11042.3379},{"date":"2018-05-10","close":11461.668},{"date":"2018-05-11","close":11834.4043},{"date":"2018-05-14","close":12067.3643},{"date":"2018-05-15","close":12113.957},{"date":"2018-05-16","close":10576.417},{"date":"2018-05-17","close":11321.8916},{"date":"2018-05-18","close":11182.1143},{"date":"2018-05-21","close":11508.2588},{"date":"2018-05-23","close":11508.2588},{"date":"2018-05-24","close":10483.2324},{"date":"2018-05-25","close":9178.6523},{"date":"2018-05-28","close":11182.1143},{"date":"2018-05-29","close":10250.2715},{"date":"2018-05-30","close":9924.126},{"date":"2018-05-31","close":10157.0869},{"date":"2018-06-01","close":9784.3486},{"date":"2018-06-04","close":9458.2051},{"date":"2018-06-05","close":9411.6123},{"date":"2018-06-07","close":9411.6123},{"date":"2018-06-08","close":8759.3223},{"date":"2018-06-11","close":9104.1055},{"date":"2018-06-12","close":8973.6475},{"date":"2018-06-14","close":8302.7178},{"date":"2018-06-15","close":8302.7178},{"date":"2018-06-18","close":8134.9883},{"date":"2018-06-19","close":7874.0718},{"date":"2018-06-20","close":8265.4463},{"date":"2018-06-21","close":7976.5742},{"date":"2018-06-22","close":7492.0161},{"date":"2018-06-25","close":7808.8423},{"date":"2018-06-26","close":7603.8379},{"date":"2018-06-27","close":7268.374},{"date":"2018-06-28","close":6588.1289},{"date":"2018-06-29","close":6895.6377},{"date":"2018-07-02","close":6588.1289},{"date":"2018-07-03","close":6532.2188},{"date":"2018-07-04","close":6476.3076},{"date":"2018-07-05","close":6466.9893},{"date":"2018-07-06","close":6541.5371},{"date":"2018-07-09","close":6168.7998},{"date":"2018-07-10","close":6336.5312},{"date":"2018-07-11","close":6476.3076},{"date":"2018-07-12","close":6522.8999},{"date":"2018-07-13","close":6727.9053},{"date":"2018-07-16","close":6718.5869},{"date":"2018-07-17","close":6494.9453},{"date":"2018-07-18","close":6336.5312},{"date":"2018-07-19","close":6308.5762},{"date":"2018-07-20","close":6289.9395},{"date":"2018-07-23","close":6019.7051},{"date":"2018-07-24","close":6345.8496},{"date":"2018-07-25","close":6243.3467},{"date":"2018-07-26","close":6699.9502},{"date":"2018-07-27","close":6616.0845},{"date":"2018-07-30","close":6671.9951},{"date":"2018-07-31","close":6569.4917},{"date":"2018-08-01","close":6560.1733},{"date":"2018-08-02","close":6560.1733},{"date":"2018-08-03","close":6550.855},{"date":"2018-08-06","close":6522.8999},{"date":"2018-08-07","close":6504.2632},{"date":"2018-08-08","close":6560.1733},{"date":"2018-08-09","close":6476.3076},{"date":"2018-08-10","close":6606.7651},{"date":"2018-08-13","close":6504.2632},{"date":"2018-08-14","close":6625.4028},{"date":"2018-08-16","close":6560.1733},{"date":"2018-08-17","close":6821.0894},{"date":"2018-08-20","close":6867.6816},{"date":"2018-08-21","close":7026.0952},{"date":"2018-08-22","close":6877.0},{"date":"2018-08-23","close":6960.8657},{"date":"2018-08-24","close":6914.2739},{"date":"2018-08-27","close":6457.6709},{"date":"2018-08-28","close":6345.8496},{"date":"2018-08-29","close":6373.8052},{"date":"2018-08-30","close":6411.0791},{"date":"2018-08-31","close":6392.4419},{"date":"2018-09-03","close":6373.8052},{"date":"2018-09-04","close":6364.4858},{"date":"2018-09-05","close":6308.5762},{"date":"2018-09-06","close":6308.5762},{"date":"2018-09-07","close":6327.2124},{"date":"2018-09-10","close":7305.6479},{"date":"2018-09-11","close":7836.7988},{"date":"2018-09-12","close":7874.0718},{"date":"2018-09-13","close":7818.1616},{"date":"2018-09-14","close":7874.0718},{"date":"2018-09-17","close":7752.9321},{"date":"2018-09-18","close":7650.4297},{"date":"2018-09-19","close":7287.0103},{"date":"2018-09-20","close":7352.2402},{"date":"2018-09-21","close":7622.4751},{"date":"2018-09-27","close":7361.5586},{"date":"2018-09-28","close":7175.1904},{"date":"2018-10-01","close":7147.2349},{"date":"2018-10-02","close":7249.7368},{"date":"2018-10-04","close":7277.6929},{"date":"2018-10-05","close":7035.4131},{"date":"2018-10-08","close":7035.4131},{"date":"2018-10-10","close":6420.3975},{"date":"2018-10-11","close":6336.5312},{"date":"2018-10-12","close":6383.123},{"date":"2018-10-15","close":6271.3027},{"date":"2018-10-16","close":6289.9395},{"date":"2018-10-17","close":6373.8052},{"date":"2018-10-18","close":6336.5312},{"date":"2018-10-19","close":6289.9395},{"date":"2018-10-22","close":6336.5312},{"date":"2018-10-23","close":6178.1182},{"date":"2018-10-24","close":6066.2969},{"date":"2018-10-25","close":5945.1577},{"date":"2018-10-26","close":5917.2021},{"date":"2018-10-29","close":5460.5991},{"date":"2018-10-30","close":5507.1909},{"date":"2018-10-31","close":5516.5093},{"date":"2018-11-01","close":5544.4648},{"date":"2018-11-02","close":5824.0176},{"date":"2018-11-05","close":5591.0571},{"date":"2018-11-06","close":5609.6938},{"date":"2018-11-07","close":5497.8726},{"date":"2018-11-08","close":5591.0571},{"date":"2018-11-09","close":5572.4199},{"date":"2018-11-12","close":5264.9121},{"date":"2018-11-13","close":5115.8169},{"date":"2018-11-14","close":5171.7275},{"date":"2018-11-15","close":5190.3647},{"date":"2018-11-16","close":5264.9121},{"date":"2018-11-19","close":5572.4199},{"date":"2018-11-20","close":5395.3696},{"date":"2018-11-21","close":5376.7334},{"date":"2018-11-22","close":5218.3193},{"date":"2018-11-23","close":5199.6831},{"date":"2018-11-26","close":5199.6831},{"date":"2018-11-27","close":5246.2759},{"date":"2018-11-28","close":5292.8682},{"date":"2018-11-29","close":5311.5044},{"date":"2018-11-30","close":5292.8682},{"date":"2018-12-03","close":5497.8726},{"date":"2018-12-04","close":5553.7837},{"date":"2018-12-05","close":5740.1519},{"date":"2018-12-06","close":5609.6938},{"date":"2018-12-07","close":5768.1074},{"date":"2018-12-10","close":5581.7383},{"date":"2018-12-11","close":5264.9121},{"date":"2018-12-12","close":5395.3696},{"date":"2018-12-13","close":5796.063},{"date":"2018-12-14","close":5646.9678},{"date":"2018-12-17","close":5814.6997},{"date":"2018-12-18","close":5702.8779},{"date":"2018-12-19","close":5572.4199},{"date":"2018-12-20","close":5796.063},{"date":"2018-12-21","close":5656.2866},{"date":"2018-12-24","close":5600.3755},{"date":"2018-12-26","close":5414.0068},{"date":"2018-12-27","close":5557.4873},{"date":"2018-12-28","close":5509.6606},{"date":"2019-01-02","close":5404.4414},{"date":"2019-01-03","close":5442.7031},{"date":"2019-01-04","close":5528.7915},{"date":"2019-01-07","close":5930.5376},{"date":"2019-01-08","close":6341.8491},{"date":"2019-01-09","close":6160.1069},{"date":"2019-01-10","close":6026.1919},{"date":"2019-01-11","close":6150.541},{"date":"2019-01-14","close":6188.8032},{"date":"2019-01-15","close":6370.5454},{"date":"2019-01-16","close":6628.8105},{"date":"2019-01-17","close":6619.2446},{"date":"2019-01-18","close":6561.8525},{"date":"2019-01-21","close":6647.9414},{"date":"2019-01-22","close":6590.5493},{"date":"2019-01-23","close":6590.5493},{"date":"2019-01-24","close":6447.0679},{"date":"2019-01-25","close":6475.7646},{"date":"2019-01-28","close":6523.5913},{"date":"2019-01-29","close":6427.9375},{"date":"2019-01-30","close":6743.5952},{"date":"2019-01-31","close":6705.3335},{"date":"2019-02-01","close":6944.4688},{"date":"2019-02-07","close":6800.9873},{"date":"2019-02-08","close":6762.7266},{"date":"2019-02-11","close":6619.2446},{"date":"2019-02-12","close":6609.6802},{"date":"2019-02-13","close":6781.8569},{"date":"2019-02-14","close":6609.6802},{"date":"2019-02-15","close":6600.1143},{"date":"2019-02-18","close":6571.418},{"date":"2019-02-19","close":6590.5493},{"date":"2019-02-20","close":6504.46},{"date":"2019-02-21","close":6351.4141},{"date":"2019-02-22","close":6351.4141},{"date":"2019-02-25","close":6313.1528},{"date":"2019-02-26","close":6227.0649},{"date":"2019-02-27","close":6246.1958},{"date":"2019-02-28","close":5796.6221},{"date":"2019-03-04","close":5806.1875},{"date":"2019-03-05","close":5815.7529},{"date":"2019-03-06","close":5748.7959},{"date":"2019-03-07","close":5624.4448},{"date":"2019-03-08","close":5452.2686},{"date":"2019-03-11","close":5423.5728},{"date":"2019-03-12","close":5528.7915},{"date":"2019-03-13","close":5500.0957},{"date":"2019-03-14","close":5643.5762},{"date":"2019-03-15","close":5586.1836},{"date":"2019-03-18","close":5825.3184},{"date":"2019-03-19","close":5739.23},{"date":"2019-03-20","close":5739.23},{"date":"2019-03-21","close":5624.4448},{"date":"2019-03-22","close":5595.749},{"date":"2019-03-25","close":5509.6606},{"date":"2019-03-26","close":5547.9219},{"date":"2019-03-27","close":5681.8374},{"date":"2019-03-28","close":5452.2686},{"date":"2019-03-29","close":5605.3145},{"date":"2019-04-01","close":5634.0107},{"date":"2019-04-02","close":5681.8374},{"date":"2019-04-03","close":5720.1001},{"date":"2019-04-04","close":5729.6646},{"date":"2019-04-05","close":5691.4028},{"date":"2019-04-08","close":5681.8374},{"date":"2019-04-09","close":5643.5762},{"date":"2019-04-10","close":5662.7065},{"date":"2019-04-11","close":5643.5762},{"date":"2019-04-12","close":5681.8374},{"date":"2019-04-15","close":5681.8374},{"date":"2019-04-16","close":5691.4028},{"date":"2019-04-17","close":5700.9692},{"date":"2019-04-18","close":5720.1001},{"date":"2019-04-19","close":5739.23},{"date":"2019-04-22","close":5777.4917},{"date":"2019-04-23","close":5767.9263},{"date":"2019-04-24","close":5777.4917},{"date":"2019-04-25","close":5777.4917},{"date":"2019-04-26","close":5739.23},{"date":"2019-04-29","close":5672.2725},{"date":"2019-04-30","close":5691.4028},{"date":"2019-05-02","close":5700.9692},{"date":"2019-05-03","close":5653.1416},{"date":"2019-05-07","close":5653.1416},{"date":"2019-05-08","close":5586.1836},{"date":"2019-05-09","close":5547.9219},{"date":"2019-05-10","close":5500.0957},{"date":"2019-05-13","close":5509.6606},{"date":"2019-05-14","close":5605.3145},{"date":"2019-05-15","close":5672.2725},{"date":"2019-05-16","close":5796.6221},{"date":"2019-05-17","close":5806.1875},{"date":"2019-05-20","close":6016.626},{"date":"2019-05-21","close":5787.0562},{"date":"2019-05-22","close":5787.0562},{"date":"2019-05-23","close":5681.8374},{"date":"2019-05-24","close":5653.1416},{"date":"2019-05-27","close":5634.0107},{"date":"2019-05-28","close":5700.9692},{"date":"2019-05-29","close":5681.8374},{"date":"2019-05-30","close":5634.0107},{"date":"2019-05-31","close":5595.749},{"date":"2019-06-03","close":5634.0107},{"date":"2019-06-04","close":5691.4028},{"date":"2019-06-05","close":5691.4028},{"date":"2019-06-07","close":5720.1001},{"date":"2019-06-10","close":5767.9263},{"date":"2019-06-11","close":5825.3184},{"date":"2019-06-12","close":5834.8843},{"date":"2019-06-13","close":5806.1875},{"date":"2019-06-14","close":5787.0562},{"date":"2019-06-17","close":6121.8452},{"date":"2019-06-18","close":5968.7993},{"date":"2019-06-19","close":6026.1919},{"date":"2019-06-20","close":6026.1919},{"date":"2019-06-21","close":6035.7563},{"date":"2019-06-24","close":5978.3643},{"date":"2019-06-25","close":5863.5796},{"date":"2019-06-26","close":5787.0562},{"date":"2019-06-27","close":5834.8843},{"date":"2019-06-28","close":5882.7109},{"date":"2019-07-01","close":5987.9302},{"date":"2019-07-02","close":5968.7993},{"date":"2019-07-03","close":6016.626},{"date":"2019-07-04","close":5968.7993},{"date":"2019-07-05","close":6121.8452},{"date":"2019-07-08","close":5930.5376},{"date":"2019-07-09","close":5806.1875},{"date":"2019-07-10","close":5825.3184},{"date":"2019-07-11","close":5892.2764},{"date":"2019-07-12","close":5911.4067},{"date":"2019-07-15","close":5863.5796},{"date":"2019-07-16","close":5892.2764},{"date":"2019-07-17","close":5844.4487},{"date":"2019-07-18","close":5748.7959},{"date":"2019-07-19","close":5767.9263},{"date":"2019-07-22","close":5767.9263},{"date":"2019-07-23","close":5767.9263},{"date":"2019-07-24","close":5758.3608},{"date":"2019-07-25","close":5777.4917},{"date":"2019-07-26","close":5672.2725},{"date":"2019-07-29","close":5356.6143},{"date":"2019-07-30","close":5366.1807},{"date":"2019-07-31","close":5356.6143},{"date":"2019-08-01","close":5347.0498},{"date":"2019-08-02","close":5366.1807},{"date":"2019-08-05","close":4897.4761},{"date":"2019-08-06","close":4739.6479},{"date":"2019-08-07","close":4916.6069},{"date":"2019-08-08","close":5174.8726},{"date":"2019-08-09","close":5060.0879},{"date":"2019-08-12","close":5222.6992},{"date":"2019-08-13","close":5500.0957},{"date":"2019-08-14","close":5442.7031},{"date":"2019-08-16","close":5021.8252},{"date":"2019-08-19","close":5270.5259},{"date":"2019-08-20","close":5423.5728},{"date":"2019-08-21","close":5423.5728},{"date":"2019-08-22","close":5423.5728},{"date":"2019-08-23","close":5433.1372},{"date":"2019-08-26","close":5404.4414},{"date":"2019-08-27","close":5480.9653},{"date":"2019-08-28","close":5480.9653},{"date":"2019-08-29","close":5471.3994},{"date":"2019-08-30","close":5528.7915},{"date":"2019-09-02","close":5720.1001},{"date":"2019-09-03","close":5720.1001},{"date":"2019-09-04","close":5758.3608},{"date":"2019-09-05","close":5863.5796},{"date":"2019-09-06","close":5356.6143},{"date":"2019-09-09","close":5375.7446},{"date":"2019-09-10","close":5461.834},{"date":"2019-09-11","close":5538.3569},{"date":"2019-09-16","close":5672.2725},{"date":"2019-09-17","close":5681.8374},{"date":"2019-09-18","close":5662.7065},{"date":"2019-09-19","close":5653.1416},{"date":"2019-09-20","close":5643.5762},{"date":"2019-09-23","close":5681.8374},{"date":"2019-09-24","close":5691.4028},{"date":"2019-09-25","close":5614.8799},{"date":"2019-09-26","close":5547.9219},{"date":"2019-09-27","close":5586.1836},{"date":"2019-09-30","close":5691.4028},{"date":"2019-10-01","close":5643.5762},{"date":"2019-10-02","close":5605.3145},{"date":"2019-10-04","close":5624.4448},{"date":"2019-10-07","close":5557.4873},{"date":"2019-10-08","close":5519.2261},{"date":"2019-10-10","close":5538.3569},{"date":"2019-10-11","close":5557.4873},{"date":"2019-10-14","close":5691.4028},{"date":"2019-10-15","close":5681.8374},{"date":"2019-10-16","close":5748.7959},{"date":"2019-10-17","close":5758.3608},{"date":"2019-10-18","close":5787.0562},{"date":"2019-10-21","close":5767.9263},{"date":"2019-10-22","close":5767.9263},{"date":"2019-10-23","close":5643.5762},{"date":"2019-10-24","close":5681.8374},{"date":"2019-10-25","close":5691.4028},{"date":"2019-10-28","close":5710.5337},{"date":"2019-10-29","close":5729.6646},{"date":"2019-10-30","close":5729.6646},{"date":"2019-10-31","close":5739.23},{"date":"2019-11-01","close":5739.23},{"date":"2019-11-04","close":5672.2725},{"date":"2019-11-05","close":5691.4028},{"date":"2019-11-06","close":5691.4028},{"date":"2019-11-07","close":5700.9692},{"date":"2019-11-08","close":5720.1001},{"date":"2019-11-11","close":5834.8843},{"date":"2019-11-12","close":5777.4917},{"date":"2019-11-13","close":5834.8843},{"date":"2019-11-14","close":5844.4487},{"date":"2019-11-15","close":5796.6221},{"date":"2019-11-18","close":5825.3184},{"date":"2019-11-19","close":5720.1001},{"date":"2019-11-20","close":5528.7915},{"date":"2019-11-21","close":5595.749},{"date":"2019-11-22","close":5614.8799},{"date":"2019-11-25","close":5787.0562},{"date":"2019-11-26","close":5825.3184},{"date":"2019-11-27","close":5854.0146},{"date":"2019-11-28","close":5806.1875},{"date":"2019-11-29","close":5758.3608},{"date":"2019-12-02","close":5691.4028},{"date":"2019-12-03","close":5767.9263},{"date":"2019-12-04","close":5710.5337},{"date":"2019-12-05","close":5643.5762},{"date":"2019-12-06","close":5653.1416},{"date":"2019-12-09","close":5681.8374},{"date":"2019-12-10","close":5634.0107},{"date":"2019-12-11","close":5662.7065},{"date":"2019-12-12","close":5672.2725},{"date":"2019-12-13","close":5662.7065},{"date":"2019-12-16","close":5643.5762},{"date":"2019-12-17","close":5710.5337},{"date":"2019-12-18","close":5748.7959},{"date":"2019-12-19","close":5815.7529},{"date":"2019-12-20","close":5825.3184},{"date":"2019-12-23","close":5834.8843},{"date":"2019-12-24","close":5882.7109},{"date":"2019-12-26","close":5882.7109},{"date":"2019-12-27","close":5901.8418},{"date":"2019-12-30","close":5949.6689},{"date":"2020-01-02","close":6016.626},{"date":"2020-01-03","close":6016.626},{"date":"2020-01-06","close":6112.2798},{"date":"2020-01-07","close":6112.2798},{"date":"2020-01-08","close":5959.2339},{"date":"2020-01-09","close":6102.7148},{"date":"2020-01-10","close":6169.6719},{"date":"2020-01-13","close":6360.98},{"date":"2020-01-14","close":6294.022},{"date":"2020-01-15","close":6160.1069},{"date":"2020-01-16","close":6198.3682},{"date":"2020-01-17","close":6188.8032},{"date":"2020-01-20","close":6026.1919},{"date":"2020-01-21","close":6265.3262},{"date":"2020-01-22","close":6074.0186},{"date":"2020-01-23","close":6064.4526},{"date":"2020-01-28","close":5787.0562},{"date":"2020-01-29","close":5949.6689},{"date":"2020-01-30","close":5873.1455},{"date":"2020-01-31","close":5873.1455},{"date":"2020-02-03","close":5825.3184},{"date":"2020-02-04","close":5901.8418},{"date":"2020-02-05","close":5854.0146},{"date":"2020-02-06","close":5844.4487},{"date":"2020-02-07","close":5815.7529},{"date":"2020-02-10","close":5920.9727},{"date":"2020-02-11","close":5854.0146},{"date":"2020-02-12","close":5930.5376},{"date":"2020-02-13","close":5940.103},{"date":"2020-02-14","close":5901.8418},{"date":"2020-02-17","close":5863.5796},{"date":"2020-02-18","close":5882.7109},{"date":"2020-02-19","close":5796.6221},{"date":"2020-02-20","close":5834.8843},{"date":"2020-02-21","close":5796.6221},{"date":"2020-02-24","close":5700.9692},{"date":"2020-02-25","close":5758.3608},{"date":"2020-02-26","close":5882.7109},{"date":"2020-02-27","close":5882.7109},{"date":"2020-02-28","close":5672.2725},{"date":"2020-03-02","close":5767.9263},{"date":"2020-03-03","close":5767.9263},{"date":"2020-03-04","close":5767.9263},{"date":"2020-03-05","close":5834.8843},{"date":"2020-03-06","close":5863.5796},{"date":"2020-03-09","close":5863.5796},{"date":"2020-03-10","close":5863.5796},{"date":"2020-03-11","close":5519.2261},{"date":"2020-03-12","close":5165.3071},{"date":"2020-03-13","close":4505.2954},{"date":"2020-03-16","close":4562.6875},{"date":"2020-03-17","close":4605.7319},{"date":"2020-03-18","close":4313.9873},{"date":"2020-03-19","close":3749.6304},{"date":"2020-03-20","close":3912.2419},{"date":"2020-03-23","close":3821.3706},{"date":"2020-03-24","close":3931.3726},{"date":"2020-03-25","close":4156.1592},{"date":"2020-03-26","close":4423.9897},{"date":"2020-03-27","close":4462.252},{"date":"2020-03-30","close":4519.644},{"date":"2020-03-31","close":4773.126},{"date":"2020-04-01","close":4658.3418},{"date":"2020-04-02","close":4926.1724},{"date":"2020-04-03","close":4840.084},{"date":"2020-04-06","close":4887.9106},{"date":"2020-04-07","close":4878.3462},{"date":"2020-04-08","close":4878.3462},{"date":"2020-04-09","close":4973.9995},{"date":"2020-04-10","close":4820.9531},{"date":"2020-04-13","close":4782.6914},{"date":"2020-04-14","close":4773.126},{"date":"2020-04-16","close":4926.1724},{"date":"2020-04-17","close":5021.8252},{"date":"2020-04-20","close":5079.2178},{"date":"2020-04-21","close":5366.1807},{"date":"2020-04-22","close":5519.2261},{"date":"2020-04-23","close":5289.6572},{"date":"2020-04-24","close":5347.0498},{"date":"2020-04-27","close":5356.6143},{"date":"2020-04-28","close":5366.1807},{"date":"2020-04-29","close":5433.1372},{"date":"2020-05-04","close":5251.3955},{"date":"2020-05-06","close":5452.2686},{"date":"2020-05-07","close":5394.8765},{"date":"2020-05-08","close":5423.5728},{"date":"2020-05-11","close":5404.4414},{"date":"2020-05-12","close":5260.9609},{"date":"2020-05-13","close":5184.438},{"date":"2020-05-14","close":4945.3032},{"date":"2020-05-15","close":4935.7383},{"date":"2020-05-18","close":4964.4341},{"date":"2020-05-19","close":5107.915},{"date":"2020-05-20","close":5155.7412},{"date":"2020-05-21","close":5308.7876},{"date":"2020-05-22","close":5222.6992},{"date":"2020-05-25","close":5241.8301},{"date":"2020-05-26","close":5260.9609},{"date":"2020-05-27","close":5165.3071},{"date":"2020-05-28","close":5117.48},{"date":"2020-05-29","close":5079.2178},{"date":"2020-06-01","close":5127.0459},{"date":"2020-06-02","close":5069.6533},{"date":"2020-06-03","close":5079.2178},{"date":"2020-06-04","close":5127.0459},{"date":"2020-06-05","close":5136.6104},{"date":"2020-06-08","close":5146.1763},{"date":"2020-06-09","close":5079.2178},{"date":"2020-06-10","close":5098.3491},{"date":"2020-06-11","close":5098.3491},{"date":"2020-06-12","close":5012.2612},{"date":"2020-06-15","close":4964.4341},{"date":"2020-06-16","close":4926.1724},{"date":"2020-06-17","close":4954.8687},{"date":"2020-06-18","close":5002.6953},{"date":"2020-06-19","close":5299.2222},{"date":"2020-06-22","close":5222.6992},{"date":"2020-06-23","close":5136.6104},{"date":"2020-06-24","close":5280.0913},{"date":"2020-06-25","close":5146.1763},{"date":"2020-06-26","close":5260.9609},{"date":"2020-06-29","close":5079.2178},{"date":"2020-06-30","close":5385.3105},{"date":"2020-07-01","close":5423.5728},{"date":"2020-07-02","close":5930.5376},{"date":"2020-07-03","close":5920.9727},{"date":"2020-07-06","close":5911.4067},{"date":"2020-07-07","close":5700.9692},{"date":"2020-07-08","close":7403.6064},{"date":"2020-07-09","close":7317.5181},{"date":"2020-07-10","close":8149.7061},{"date":"2020-07-13","close":7939.2686},{"date":"2020-07-14","close":9546.252},{"date":"2020-07-15","close":8321.8838},{"date":"2020-07-16","close":8513.1904},{"date":"2020-07-17","close":8599.2793},{"date":"2020-07-20","close":11143.6709},{"date":"2020-07-21","close":12243.6904},{"date":"2020-07-22","close":12482.8262},{"date":"2020-07-23","close":12148.0371},{"date":"2020-07-24","close":12387.1729},{"date":"2020-07-27","close":12291.5166},{"date":"2020-07-28","close":12100.209},{"date":"2020-07-29","close":12148.0371},{"date":"2020-07-30","close":13391.5361},{"date":"2020-07-31","close":13869.8047},{"date":"2020-08-03","close":13965.46},{"date":"2020-08-04","close":13248.0566},{"date":"2020-08-05","close":13056.749},{"date":"2020-08-06","close":12052.3838},{"date":"2020-08-07","close":14156.7676},{"date":"2020-08-10","close":13678.498},{"date":"2020-08-11","close":13487.1904},{"date":"2020-08-12","close":13439.3633},{"date":"2020-08-13","close":15017.6514},{"date":"2020-08-14","close":15352.4404},{"date":"2020-08-18","close":14874.1719},{"date":"2020-08-19","close":15304.6123},{"date":"2020-08-20","close":14539.3818},{"date":"2020-08-21","close":13869.8047},{"date":"2020-08-24","close":13487.1904},{"date":"2020-08-25","close":13439.3633},{"date":"2020-08-26","close":13008.9199},{"date":"2020-08-27","close":12769.7861},{"date":"2020-08-28","close":12721.96},{"date":"2020-08-31","close":12434.998},{"date":"2020-09-01","close":12769.7861},{"date":"2020-09-02","close":12626.3057},{"date":"2020-09-03","close":12339.3438},{"date":"2020-09-04","close":12434.998},{"date":"2020-09-07","close":12148.0371},{"date":"2020-09-08","close":11574.1123},{"date":"2020-09-09","close":11621.9404},{"date":"2020-09-10","close":12004.5576},{"date":"2020-09-11","close":11956.7285},{"date":"2020-09-14","close":11621.9404},{"date":"2020-09-15","close":11669.7686},{"date":"2020-09-16","close":11478.46},{"date":"2020-09-17","close":11526.2871},{"date":"2020-09-18","close":11765.4219},{"date":"2020-09-21","close":11287.1523},{"date":"2020-09-22","close":10139.3066},{"date":"2020-09-23","close":10282.7861},{"date":"2020-09-24","close":9900.1729},{"date":"2020-09-25","close":10378.4404},{"date":"2020-09-28","close":10808.8828},{"date":"2020-09-29","close":11048.0166},{"date":"2020-10-05","close":11048.0166},{"date":"2020-10-06","close":10952.3652},{"date":"2020-10-07","close":11143.6709},{"date":"2020-10-08","close":12100.209},{"date":"2020-10-12","close":12148.0371},{"date":"2020-10-13","close":12674.1318},{"date":"2020-10-14","close":12865.4404},{"date":"2020-10-15","close":11908.9023},{"date":"2020-10-16","close":10904.5371},{"date":"2020-10-19","close":10330.6143},{"date":"2020-10-20","close":10665.4023},{"date":"2020-10-21","close":10761.0557},{"date":"2020-10-22","close":10330.6143},{"date":"2020-10-23","close":10474.0957},{"date":"2020-10-26","close":10713.2285},{"date":"2020-10-27","close":10139.3066},{"date":"2020-10-28","close":10521.9219},{"date":"2020-10-29","close":10330.6143},{"date":"2020-10-30","close":10139.3066},{"date":"2020-11-02","close":11048.0166},{"date":"2020-11-03","close":10904.5371},{"date":"2020-11-04","close":11000.1914},{"date":"2020-11-05","close":11382.8057},{"date":"2020-11-06","close":11526.2871},{"date":"2020-11-09","close":11382.8057},{"date":"2020-11-10","close":11143.6709},{"date":"2020-11-11","close":10569.748},{"date":"2020-11-12","close":10713.2285},{"date":"2020-11-13","close":11000.1914},{"date":"2020-11-16","close":10808.8828},{"date":"2020-11-17","close":11000.1914},{"date":"2020-11-18","close":10761.0557},{"date":"2020-11-19","close":10713.2285},{"date":"2020-11-20","close":10713.2285},{"date":"2020-11-23","close":10521.9219},{"date":"2020-11-24","close":10569.748},{"date":"2020-11-25","close":10282.7861},{"date":"2020-11-26","close":10282.7861},{"date":"2020-11-27","close":10187.1338},{"date":"2020-11-30","close":10139.3066},{"date":"2020-12-01","close":10091.4805},{"date":"2020-12-02","close":9947.999},{"date":"2020-12-03","close":10139.3066},{"date":"2020-12-04","close":13152.4023},{"date":"2020-12-07","close":13535.0176},{"date":"2020-12-08","close":17552.4805},{"date":"2020-12-09","close":16500.2871},{"date":"2020-12-10","close":16595.9395},{"date":"2020-12-11","close":15448.0947},{"date":"2020-12-14","close":15161.1318},{"date":"2020-12-15","close":16261.1504},{"date":"2020-12-16","close":18652.498},{"date":"2020-12-17","close":22430.8262},{"date":"2020-12-18","close":29126.5938},{"date":"2020-12-21","close":37831.0938},{"date":"2020-12-22","close":49166.0664},{"date":"2020-12-23","close":49166.0664},{"date":"2020-12-24","close":34435.3789},{"date":"2020-12-28","close":27691.7871},{"date":"2020-12-29","close":28749.4551},{"date":"2020-12-30","close":30864.8027},{"date":"2021-01-04","close":34422.4258},{"date":"2021-01-05","close":44710.6992},{"date":"2021-01-06","close":47691.4062},{"date":"2021-01-07","close":45576.0586},{"date":"2021-01-08","close":40480.0078},{"date":"2021-01-11","close":42451.1211},{"date":"2021-01-12","close":39806.9414},{"date":"2021-01-13","close":41633.8281},{"date":"2021-01-14","close":42643.4297},{"date":"2021-01-15","close":47402.9531},{"date":"2021-01-18","close":44999.1484},{"date":"2021-01-19","close":46729.8867},{"date":"2021-01-20","close":45239.5312},{"date":"2021-01-21","close":45527.9844},{"date":"2021-01-22","close":43556.8711},{"date":"2021-01-25","close":40864.6133},{"date":"2021-01-26","close":40816.5352},{"date":"2021-01-27","close":42403.0508},{"date":"2021-01-28","close":38893.4961},{"date":"2021-01-29","close":35624.3281},{"date":"2021-02-01","close":37931.9766},{"date":"2021-02-02","close":38124.2812},{"date":"2021-02-03","close":37066.6133},{"date":"2021-02-04","close":36778.1523},{"date":"2021-02-05","close":35239.7227},{"date":"2021-02-08","close":33797.4375},{"date":"2021-02-09","close":33412.832},{"date":"2021-02-10","close":37210.832},{"date":"2021-02-15","close":35768.5547},{"date":"2021-02-16","close":34230.125},{"date":"2021-02-17","close":35624.3281},{"date":"2021-02-18","close":34710.8828},{"date":"2021-02-19","close":36778.1523},{"date":"2021-02-22","close":37883.9062},{"date":"2021-02-23","close":40335.7773},{"date":"2021-02-24","close":38076.2031},{"date":"2021-02-25","close":41345.3672},{"date":"2021-02-26","close":42018.4375},{"date":"2021-03-02","close":41056.9141},{"date":"2021-03-03","close":39133.8789},{"date":"2021-03-04","close":40335.7773},{"date":"2021-03-05","close":39374.2617},{"date":"2021-03-08","close":37547.3672},{"date":"2021-03-09","close":37787.75},{"date":"2021-03-10","close":35768.5547},{"date":"2021-03-11","close":36297.3906},{"date":"2021-03-12","close":37980.0547},{"date":"2021-03-15","close":37306.9922},{"date":"2021-03-16","close":36585.8477},{"date":"2021-03-17","close":37306.9922},{"date":"2021-03-18","close":37499.293},{"date":"2021-03-19","close":36778.1523},{"date":"2021-03-22","close":35576.25},{"date":"2021-03-23","close":33749.3633},{"date":"2021-03-24","close":34855.1133},{"date":"2021-03-25","close":34566.6523},{"date":"2021-03-26","close":34903.1836},{"date":"2021-03-29","close":37258.9141},{"date":"2021-03-30","close":37306.9922},{"date":"2021-03-31","close":40528.0781},{"date":"2021-04-01","close":41441.5273},{"date":"2021-04-02","close":43412.6445},{"date":"2021-04-05","close":42547.2773},{"date":"2021-04-06","close":41729.9805},{"date":"2021-04-07","close":42643.4297},{"date":"2021-04-08","close":55383.5742},{"date":"2021-04-09","close":58171.9805},{"date":"2021-04-12","close":59998.8672},{"date":"2021-04-13","close":55191.2695},{"date":"2021-04-14","close":53941.2891},{"date":"2021-04-15","close":54325.9023},{"date":"2021-04-16","close":57306.6094},{"date":"2021-04-19","close":55383.5742},{"date":"2021-04-20","close":55095.1172},{"date":"2021-04-21","close":55191.2695},{"date":"2021-04-22","close":53556.6797},{"date":"2021-04-23","close":51152.8828},{"date":"2021-04-26","close":49999.0586},{"date":"2021-04-27","close":48364.4766},{"date":"2021-04-28","close":48268.3242},{"date":"2021-04-29","close":49902.9062},{"date":"2021-04-30","close":48172.1719},{"date":"2021-05-03","close":47402.9531},{"date":"2021-05-04","close":47547.1836},{"date":"2021-05-06","close":45864.5156},{"date":"2021-05-07","close":47691.4062},{"date":"2021-05-10","close":47883.7148},{"date":"2021-05-11","close":49999.0586},{"date":"2021-05-12","close":49037.5352},{"date":"2021-05-13","close":47739.4883},{"date":"2021-05-14","close":50864.4219},{"date":"2021-05-17","close":49614.4531},{"date":"2021-05-18","close":48268.3242},{"date":"2021-05-20","close":49902.9062},{"date":"2021-05-21","close":50575.9688},{"date":"2021-05-24","close":49518.2969},{"date":"2021-05-25","close":49229.8438},{"date":"2021-05-26","close":49229.8438},{"date":"2021-05-27","close":49999.0586},{"date":"2021-05-28","close":49518.2969},{"date":"2021-05-31","close":48556.7734},{"date":"2021-06-01","close":50768.2734},{"date":"2021-06-02","close":52787.4688},{"date":"2021-06-03","close":53075.9219},{"date":"2021-06-04","close":52499.0117},{"date":"2021-06-07","close":50575.9688},{"date":"2021-06-08","close":51249.0312},{"date":"2021-06-09","close":50672.1172},{"date":"2021-06-10","close":54902.8086},{"date":"2021-06-11","close":50960.5781},{"date":"2021-06-14","close":49999.0586},{"date":"2021-06-15","close":50768.2734},{"date":"2021-06-16","close":51825.9414},{"date":"2021-06-17","close":51825.9414},{"date":"2021-06-18","close":52499.0117},{"date":"2021-06-21","close":51922.0977},{"date":"2021-06-22","close":52114.4023},{"date":"2021-06-23","close":51922.0977},{"date":"2021-06-24","close":54710.5078},{"date":"2021-06-25","close":53556.6797},{"date":"2021-06-28","close":54710.5078},{"date":"2021-06-29","close":54806.6602},{"date":"2021-06-30","close":53172.0703},{"date":"2021-07-01","close":51729.793},{"date":"2021-07-02","close":52114.4023},{"date":"2021-07-05","close":49037.5352},{"date":"2021-07-06","close":48652.9258},{"date":"2021-07-07","close":47739.4883},{"date":"2021-07-08","close":45912.5938},{"date":"2021-07-09","close":47114.4922},{"date":"2021-07-12","close":45816.4453},{"date":"2021-07-13","close":45864.5156},{"date":"2021-07-14","close":46008.7461},{"date":"2021-07-15","close":45479.9141},{"date":"2021-07-16","close":45624.1367},{"date":"2021-07-19","close":42306.8945},{"date":"2021-07-20","close":42258.8203},{"date":"2021-07-21","close":39662.7148},{"date":"2021-07-22","close":41922.2852},{"date":"2021-07-23","close":40768.4609},{"date":"2021-07-26","close":39614.6406},{"date":"2021-07-27","close":42547.2773},{"date":"2021-07-28","close":42018.4375},{"date":"2021-07-29","close":41922.2852},{"date":"2021-07-30","close":42883.8047},{"date":"2021-08-02","close":42066.5156},{"date":"2021-08-03","close":40720.3867},{"date":"2021-08-04","close":40768.4609},{"date":"2021-08-05","close":40768.4609},{"date":"2021-08-06","close":42306.8945},{"date":"2021-08-09","close":43028.0391},{"date":"2021-08-10","close":41345.3672},{"date":"2021-08-11","close":40528.0781},{"date":"2021-08-12","close":40576.1562},{"date":"2021-08-13","close":40624.2305},{"date":"2021-08-17","close":40431.9258},{"date":"2021-08-18","close":40576.1562},{"date":"2021-08-19","close":40912.6875},{"date":"2021-08-20","close":40047.3203},{"date":"2021-08-23","close":40287.6992},{"date":"2021-08-24","close":41249.2188},{"date":"2021-08-25","close":41537.6758},{"date":"2021-08-26","close":41489.6016},{"date":"2021-08-27","close":43268.4141},{"date":"2021-08-30","close":44037.6289},{"date":"2021-08-31","close":43364.5703},{"date":"2021-09-01","close":43220.3438},{"date":"2021-09-02","close":44710.6992},{"date":"2021-09-03","close":45960.6719},{"date":"2021-09-06","close":48941.3828},{"date":"2021-09-07","close":50287.5117},{"date":"2021-09-08","close":50575.9688},{"date":"2021-09-09","close":52883.6211},{"date":"2021-09-10","close":54710.5078},{"date":"2021-09-13","close":48749.0781},{"date":"2021-09-14","close":46537.582},{"date":"2021-09-15","close":45720.2891},{"date":"2021-09-16","close":45527.9844},{"date":"2021-09-17","close":44518.3906},{"date":"2021-09-23","close":40431.9258},{"date":"2021-09-24","close":44229.9336},{"date":"2021-09-27","close":45143.375},{"date":"2021-09-28","close":42258.8203},{"date":"2021-09-29","close":42595.3477},{"date":"2021-09-30","close":42691.5},{"date":"2021-10-01","close":43316.4883},{"date":"2021-10-05","close":40239.625},{"date":"2021-10-06","close":35768.5547},{"date":"2021-10-07","close":37595.4453},{"date":"2021-10-08","close":41008.8398},{"date":"2021-10-12","close":38605.043},{"date":"2021-10-13","close":39422.3359},{"date":"2021-10-14","close":38749.2695},{"date":"2021-10-15","close":38508.8906},{"date":"2021-10-18","close":38268.5117},{"date":"2021-10-19","close":38364.6602},{"date":"2021-10-20","close":38845.4258},{"date":"2021-10-21","close":37643.5195},{"date":"2021-10-22","close":37403.1406},{"date":"2021-10-25","close":38653.1211},{"date":"2021-10-26","close":38508.8906},{"date":"2021-10-27","close":37595.4453},{"date":"2021-10-28","close":37114.6836},{"date":"2021-10-29","close":36489.6953},{"date":"2021-11-01","close":38989.6523},{"date":"2021-11-02","close":39230.0352},{"date":"2021-11-03","close":38460.8125},{"date":"2021-11-04","close":37114.6836},{"date":"2021-11-05","close":38989.6523},{"date":"2021-11-08","close":37018.5312},{"date":"2021-11-09","close":36345.4727},{"date":"2021-11-10","close":33508.9883},{"date":"2021-11-11","close":31393.6387},{"date":"2021-11-12","close":32210.9336},{"date":"2021-11-15","close":31778.2461},{"date":"2021-11-16","close":31201.3359},{"date":"2021-11-17","close":28893.6836},{"date":"2021-11-18","close":30384.043},{"date":"2021-11-19","close":29326.3691},{"date":"2021-11-22","close":32210.9336},{"date":"2021-11-23","close":30960.9551},{"date":"2021-11-24","close":30624.4219},{"date":"2021-11-25","close":30720.5742},{"date":"2021-11-26","close":29518.6719},{"date":"2021-11-29","close":28509.0781},{"date":"2021-11-30","close":27259.0996},{"date":"2021-12-01","close":28653.3047},{"date":"2021-12-02","close":31585.9434},{"date":"2021-12-03","close":32018.625},{"date":"2021-12-06","close":30432.1172},{"date":"2021-12-07","close":30095.5879},{"date":"2021-12-08","close":29614.8262},{"date":"2021-12-09","close":30864.8027},{"date":"2021-12-10","close":29999.4336},{"date":"2021-12-13","close":29951.3594},{"date":"2021-12-14","close":29759.0547},{"date":"2021-12-15","close":30239.8145},{"date":"2021-12-16","close":29662.9023},{"date":"2021-12-17","close":29614.8262},{"date":"2021-12-20","close":28316.7734},{"date":"2021-12-21","close":28749.4551},{"date":"2021-12-22","close":28509.0781},{"date":"2021-12-23","close":31009.0293},{"date":"2021-12-24","close":31778.2461},{"date":"2021-12-27","close":30768.6504},{"date":"2021-12-28","close":29807.1289},{"date":"2021-12-29","close":31691.2109},{"date":"2021-12-30","close":36860.3555},{"date":"2022-01-03","close":39000.0},{"date":"2022-01-04","close":39179.2305},{"date":"2022-01-05","close":39903.8711},{"date":"2022-01-06","close":42899.0781},{"date":"2022-01-07","close":39469.0781},{"date":"2022-01-10","close":36667.1172},{"date":"2022-01-11","close":35845.8516},{"date":"2022-01-12","close":34927.9648},{"date":"2022-01-13","close":35749.2305},{"date":"2022-01-14","close":35169.5195},{"date":"2022-01-17","close":32367.5508},{"date":"2022-01-18","close":32367.5508},{"date":"2022-01-19","close":31884.4492},{"date":"2022-01-20","close":31642.9023},{"date":"2022-01-21","close":30483.4668},{"date":"2022-01-24","close":28164.5977},{"date":"2022-01-25","close":26618.6836},{"date":"2022-01-26","close":26618.6836},{"date":"2022-01-27","close":25604.1797},{"date":"2022-01-28","close":28502.7656},{"date":"2022-02-03","close":29420.6523},{"date":"2022-02-04","close":28261.2168},{"date":"2022-02-07","close":27488.2617},{"date":"2022-02-08","close":27488.2617},{"date":"2022-02-09","close":27488.2617},{"date":"2022-02-10","close":27439.9531},{"date":"2022-02-11","close":26763.6152},{"date":"2022-02-14","close":23913.3379},{"date":"2022-02-15","close":22029.2559},{"date":"2022-02-16","close":23381.9297},{"date":"2022-02-17","close":23092.0723},{"date":"2022-02-18","close":23140.3828},{"date":"2022-02-21","close":23140.3828},{"date":"2022-02-22","close":23140.3828},{"date":"2022-02-23","close":23140.3828},{"date":"2022-02-24","close":22608.9727},{"date":"2022-02-25","close":23092.0723},{"date":"2022-02-28","close":23092.0723},{"date":"2022-03-02","close":22367.4238},{"date":"2022-03-03","close":20918.1309},{"date":"2022-03-04","close":20400.0},{"date":"2022-03-07","close":22029.2559},{"date":"2022-03-08","close":18744.1934},{"date":"2022-03-10","close":15800.0},{"date":"2022-03-11","close":16200.0},{"date":"2022-03-14","close":15555.7471},{"date":"2022-03-15","close":15555.7471},{"date":"2022-03-16","close":15555.7471},{"date":"2022-03-17","close":15555.7471},{"date":"2022-03-18","close":18985.7402},{"date":"2022-03-21","close":18985.7402},{"date":"2022-03-22","close":18744.1934},{"date":"2022-03-23","close":19034.0527},{"date":"2022-03-24","close":22512.3535},{"date":"2022-03-25","close":26232.2051},{"date":"2022-03-28","close":28937.5547},{"date":"2022-03-29","close":28889.2422},{"date":"2022-03-30","close":28599.3867},{"date":"2022-03-31","close":27971.3594},{"date":"2022-04-01","close":28647.6953},{"date":"2022-04-04","close":28551.0742},{"date":"2022-04-05","close":28261.2168},{"date":"2022-04-06","close":27439.9531},{"date":"2022-04-07","close":25410.9414},{"date":"2022-04-08","close":24589.6738},{"date":"2022-04-11","close":23043.7617},{"date":"2022-04-12","close":22319.1152},{"date":"2022-04-13","close":22125.875},{"date":"2022-04-14","close":21546.1582},{"date":"2022-04-15","close":27971.3594},{"date":"2022-04-18","close":28164.5977},{"date":"2022-04-19","close":27874.7383},{"date":"2022-04-20","close":27343.332},{"date":"2022-04-21","close":29952.0586},{"date":"2022-04-22","close":29130.793},{"date":"2022-04-25","close":29758.8203},{"date":"2022-04-26","close":29275.7227},{"date":"2022-04-27","close":28406.1445},{"date":"2022-04-28","close":28840.9355},{"date":"2022-04-29","close":29227.4141},{"date":"2022-05-02","close":29324.0332},{"date":"2022-05-03","close":27198.4004},{"date":"2022-05-04","close":27150.0938},{"date":"2022-05-06","close":27633.1914},{"date":"2022-05-09","close":26300.0},{"date":"2022-05-10","close":24686.293},{"date":"2022-05-11","close":23865.0273},{"date":"2022-05-12","close":22174.1875},{"date":"2022-05-13","close":22464.0449},{"date":"2022-05-16","close":22608.9727},{"date":"2022-05-17","close":22995.4512},{"date":"2022-05-18","close":22415.7344},{"date":"2022-05-19","close":21401.2285},{"date":"2022-05-20","close":22125.875},{"date":"2022-05-23","close":21691.0879},{"date":"2022-05-24","close":21304.6113},{"date":"2022-05-25","close":21497.8496},{"date":"2022-05-26","close":22222.4941},{"date":"2022-05-27","close":21980.9473},{"date":"2022-05-30","close":22125.875},{"date":"2022-05-31","close":22270.8066},{"date":"2022-06-02","close":22125.875},{"date":"2022-06-03","close":21980.9473},{"date":"2022-06-07","close":21401.2285},{"date":"2022-06-08","close":20628.2734},{"date":"2022-06-09","close":19807.0059},{"date":"2022-06-10","close":19323.9082},{"date":"2022-06-13","close":18357.7129},{"date":"2022-06-14","close":18019.543},{"date":"2022-06-15","close":17053.3477},{"date":"2022-06-16","close":16908.4199},{"date":"2022-06-17","close":17584.7598},{"date":"2022-06-20","close":16618.5625},{"date":"2022-06-21","close":17101.6602},{"date":"2022-06-22","close":15893.9141},{"date":"2022-06-23","close":15120.959},{"date":"2022-06-24","close":16038.8447},{"date":"2022-06-27","close":17198.2793},{"date":"2022-06-28","close":18406.0234},{"date":"2022-06-29","close":20193.4863},{"date":"2022-06-30","close":19323.9082},{"date":"2022-07-01","close":19565.457},{"date":"2022-07-04","close":19710.3887},{"date":"2022-07-05","close":19227.291},{"date":"2022-07-06","close":18550.9551},{"date":"2022-07-07","close":19227.291},{"date":"2022-07-08","close":19565.457},{"date":"2022-07-11","close":20821.5137},{"date":"2022-07-12","close":19807.0059},{"date":"2022-07-13","close":19613.7676},{"date":"2022-07-14","close":20193.4863},{"date":"2022-07-15","close":19951.9355},{"date":"2022-07-18","close":19807.0059},{"date":"2022-07-19","close":20483.3438},{"date":"2022-07-20","close":20241.7949},{"date":"2022-07-21","close":20096.8672},{"date":"2022-07-22","close":20338.416},{"date":"2022-07-25","close":20241.7949},{"date":"2022-07-26","close":20048.5547},{"date":"2022-07-27","close":20096.8672},{"date":"2022-07-28","close":19951.9355},{"date":"2022-07-29","close":19710.3887},{"date":"2022-08-01","close":19903.6289},{"date":"2022-08-02","close":20531.6523},{"date":"2022-08-03","close":20241.7949},{"date":"2022-08-04","close":20145.1758},{"date":"2022-08-05","close":20338.416},{"date":"2022-08-08","close":22270.8066},{"date":"2022-08-09","close":21497.8496},{"date":"2022-08-10","close":21401.2285},{"date":"2022-08-11","close":21691.0879},{"date":"2022-08-12","close":22415.7344},{"date":"2022-08-16","close":21352.9199},{"date":"2022-08-17","close":20821.5137},{"date":"2022-08-18","close":20579.9629},{"date":"2022-08-19","close":20145.1758},{"date":"2022-08-22","close":19130.6699},{"date":"2022-08-23","close":18889.1211},{"date":"2022-08-24","close":19323.9082},{"date":"2022-08-25","close":19420.5312},{"date":"2022-08-26","close":19710.3887},{"date":"2022-08-29","close":18792.502},{"date":"2022-08-30","close":18792.502},{"date":"2022-08-31","close":18406.0234},{"date":"2022-09-01","close":17391.5176},{"date":"2022-09-02","close":17149.9688},{"date":"2022-09-05","close":17053.3477},{"date":"2022-09-06","close":17053.3477},{"date":"2022-09-07","close":16280.3936},{"date":"2022-09-08","close":16377.0107},{"date":"2022-09-13","close":16908.4199},{"date":"2022-09-14","close":16618.5625},{"date":"2022-09-15","close":16860.1094},{"date":"2022-09-16","close":16328.7031},{"date":"2022-09-19","close":15700.6768},{"date":"2022-09-20","close":15748.9863},{"date":"2022-09-21","close":15652.3652},{"date":"2022-09-22","close":15555.7471},{"date":"2022-09-23","close":14831.0996},{"date":"2022-09-26","close":13671.666},{"date":"2022-09-27","close":13864.9053},{"date":"2022-09-28","close":13140.2578},{"date":"2022-09-29","close":13188.5684},{"date":"2022-09-30","close":13091.9492},{"date":"2022-10-04","close":13526.7363},{"date":"2022-10-05","close":12947.0195},{"date":"2022-10-06","close":13236.8779},{"date":"2022-10-07","close":13430.1172},{"date":"2022-10-11","close":12560.54},{"date":"2022-10-12","close":12222.3721},{"date":"2022-10-13","close":11207.8672},{"date":"2022-10-14","close":14541.2422},{"date":"2022-10-17","close":13478.4268},{"date":"2022-10-18","close":15217.5791},{"date":"2022-10-19","close":17826.3066},{"date":"2022-10-20","close":18502.6426},{"date":"2022-10-21","close":16570.25},{"date":"2022-10-24","close":16087.1533},{"date":"2022-10-25","close":15797.2959},{"date":"2022-10-26","close":15169.2676},{"date":"2022-10-27","close":16473.6328},{"date":"2022-10-28","close":15797.2959},{"date":"2022-10-31","close":16087.1533},{"date":"2022-11-01","close":15797.2959},{"date":"2022-11-02","close":15555.7471},{"date":"2022-11-03","close":15604.0566},{"date":"2022-11-04","close":15459.1279},{"date":"2022-11-07","close":15700.6768},{"date":"2022-11-08","close":16956.7305},{"date":"2022-11-09","close":16715.1816},{"date":"2022-11-10","close":16232.084},{"date":"2022-11-11","close":16521.9414},{"date":"2022-11-14","close":16038.8447},{"date":"2022-11-15","close":16521.9414},{"date":"2022-11-16","close":16280.3936},{"date":"2022-11-17","close":16521.9414},{"date":"2022-11-18","close":16377.0107},{"date":"2022-11-21","close":15893.9141},{"date":"2022-11-22","close":15555.7471},{"date":"2022-11-23","close":15555.7471},{"date":"2022-11-24","close":15604.0566},{"date":"2022-11-25","close":15604.0566},{"date":"2022-11-28","close":14831.0996},{"date":"2022-11-29","close":14927.7188},{"date":"2022-11-30","close":14879.4102},{"date":"2022-12-01","close":15942.2246},{"date":"2022-12-02","close":15410.8164},{"date":"2022-12-05","close":14927.7188},{"date":"2022-12-06","close":14686.1699},{"date":"2022-12-07","close":14637.8613},{"date":"2022-12-08","close":14299.6934},{"date":"2022-12-09","close":14444.6211},{"date":"2022-12-12","close":14348.002},{"date":"2022-12-13","close":14203.0723},{"date":"2022-12-14","close":14299.6934},{"date":"2022-12-15","close":14203.0723},{"date":"2022-12-16","close":13864.9053},{"date":"2022-12-19","close":13864.9053},{"date":"2022-12-20","close":13430.1172},{"date":"2022-12-21","close":13430.1172},{"date":"2022-12-22","close":13719.9766},{"date":"2022-12-23","close":12995.3291},{"date":"2022-12-26","close":12560.54},{"date":"2022-12-27","close":12705.4707},{"date":"2022-12-28","close":12852.0723},{"date":"2022-12-29","close":12265.666},{"date":"2023-01-02","close":12705.4697},{"date":"2023-01-03","close":12412.2676},{"date":"2023-01-04","close":13047.54},{"date":"2023-01-05","close":13878.2842},{"date":"2023-01-06","close":13633.9473},{"date":"2023-01-09","close":13780.5488},{"date":"2023-01-10","close":14220.3535},{"date":"2023-01-11","close":14269.2207},{"date":"2023-01-12","close":14318.0879},{"date":"2023-01-13","close":14953.3613},{"date":"2023-01-16","close":14953.3613},{"date":"2023-01-17","close":14562.4229},{"date":"2023-01-18","close":14318.0879},{"date":"2023-01-19","close":14122.6191},{"date":"2023-01-20","close":14611.29},{"date":"2023-01-25","close":14542.877},{"date":"2023-01-26","close":14435.3691},{"date":"2023-01-27","close":14347.4082},{"date":"2023-01-30","close":14171.4863},{"date":"2023-01-31","close":14278.9932},{"date":"2023-02-01","close":14278.9932},{"date":"2023-02-02","close":14542.877},{"date":"2023-02-03","close":14464.6895},{"date":"2023-02-06","close":14083.5254},{"date":"2023-02-07","close":13907.6025},{"date":"2023-02-08","close":14093.2988},{"date":"2023-02-09","close":13848.9629},{"date":"2023-02-10","close":13497.1191},{"date":"2023-02-13","close":13399.3848},{"date":"2023-02-14","close":13536.2129},{"date":"2023-02-15","close":13272.3301},{"date":"2023-02-16","close":13575.3066},{"date":"2023-02-17","close":13487.3457},{"date":"2023-02-20","close":13741.4551},{"date":"2023-02-21","close":14122.6191},{"date":"2023-02-22","close":13829.416},{"date":"2023-02-23","close":13878.2842},{"date":"2023-02-24","close":13487.3457},{"date":"2023-02-27","close":13878.2842},{"date":"2023-02-28","close":13203.916},{"date":"2023-03-02","close":12900.9395},{"date":"2023-03-03","close":12764.1113},{"date":"2023-03-06","close":12773.8838},{"date":"2023-03-07","close":12607.7363},{"date":"2023-03-08","close":12461.1338},{"date":"2023-03-09","close":12451.3604},{"date":"2023-03-10","close":12275.4395},{"date":"2023-03-13","close":12119.0635},{"date":"2023-03-14","close":11601.0713},{"date":"2023-03-15","close":12011.5557},{"date":"2023-03-16","close":11669.4854},{"date":"2023-03-17","close":12119.0635},{"date":"2023-03-20","close":12519.7754},{"date":"2023-03-21","close":12138.6113},{"date":"2023-03-22","close":11874.7275},{"date":"2023-03-23","close":11659.7129},{"date":"2023-03-24","close":11679.2598},{"date":"2023-03-27","close":11620.6182},{"date":"2023-03-28","close":11943.1416},{"date":"2023-03-29","close":11825.8604},{"date":"2023-03-30","close":12109.29},{"date":"2023-03-31","close":12119.0635},{"date":"2023-04-03","close":12265.666},{"date":"2023-04-04","close":12529.5488},{"date":"2023-04-05","close":12558.8682},{"date":"2023-04-06","close":12216.7979},{"date":"2023-04-07","close":12021.3301},{"date":"2023-04-10","close":11718.3525},{"date":"2023-04-11","close":11855.1816},{"date":"2023-04-12","close":11943.1416},{"date":"2023-04-13","close":11972.4619},{"date":"2023-04-14","close":12490.4541},{"date":"2023-04-17","close":12402.4941},{"date":"2023-04-18","close":12187.4775},{"date":"2023-04-19","close":12402.4941},{"date":"2023-04-20","close":11952.915},{"date":"2023-04-21","close":11679.2598},{"date":"2023-04-24","close":11571.751},{"date":"2023-04-25","close":11425.1494},{"date":"2023-04-26","close":11141.7197},{"date":"2023-04-27","close":11767.2197},{"date":"2023-04-28","close":11728.126},{"date":"2023-05-02","close":11952.915},{"date":"2023-05-03","close":12050.6494},{"date":"2023-05-04","close":11904.0479},{"date":"2023-05-08","close":11806.3145},{"date":"2023-05-09","close":11747.6738},{"date":"2023-05-10","close":11737.8994},{"date":"2023-05-11","close":11806.3145},{"date":"2023-05-12","close":12070.1963},{"date":"2023-05-15","close":11679.2598},{"date":"2023-05-16","close":11728.126},{"date":"2023-05-17","close":12216.7979},{"date":"2023-05-18","close":12275.4395},{"date":"2023-05-19","close":12510.002},{"date":"2023-05-22","close":12734.79},{"date":"2023-05-23","close":13018.2207},{"date":"2023-05-24","close":12842.2979},{"date":"2023-05-25","close":12500.2275},{"date":"2023-05-26","close":12314.5322},{"date":"2023-05-30","close":12314.5322},{"date":"2023-05-31","close":12255.8916},{"date":"2023-06-01","close":12236.3457},{"date":"2023-06-02","close":12197.251},{"date":"2023-06-05","close":12275.4395},{"date":"2023-06-07","close":12158.1582},{"date":"2023-06-08","close":12148.3838},{"date":"2023-06-09","close":12148.3838},{"date":"2023-06-12","close":12167.9316},{"date":"2023-06-13","close":12265.666},{"date":"2023-06-14","close":11962.6885},{"date":"2023-06-15","close":11767.2197},{"date":"2023-06-16","close":11982.2354},{"date":"2023-06-19","close":12793.4307},{"date":"2023-06-20","close":12519.7754},{"date":"2023-06-21","close":12382.9473},{"date":"2023-06-22","close":12197.251},{"date":"2023-06-23","close":12099.5166},{"date":"2023-06-26","close":12099.5166},{"date":"2023-06-27","close":12167.9316},{"date":"2023-06-28","close":11943.1416},{"date":"2023-06-29","close":11630.3916},{"date":"2023-06-30","close":11933.3691},{"date":"2023-07-03","close":12197.251},{"date":"2023-07-04","close":12216.7979},{"date":"2023-07-05","close":11982.2354},{"date":"2023-07-06","close":11601.0713},{"date":"2023-07-07","close":11698.8057},{"date":"2023-07-10","close":11864.9541},{"date":"2023-07-11","close":11786.7676},{"date":"2023-07-12","close":11718.3525},{"date":"2023-07-13","close":11747.6738},{"date":"2023-07-14","close":11591.2979},{"date":"2023-07-17","close":11630.3916},{"date":"2023-07-18","close":11425.1494},{"date":"2023-07-19","close":11288.3213},{"date":"2023-07-20","close":11171.041},{"date":"2023-07-21","close":10936.4785},{"date":"2023-07-24","close":10037.3213},{"date":"2023-07-25","close":9695.251},{"date":"2023-07-26","close":8639.7197},{"date":"2023-07-27","close":9333.6338},{"date":"2023-07-28","close":9626.8379},{"date":"2023-07-31","close":9607.29},{"date":"2023-08-01","close":10086.1885},{"date":"2023-08-02","close":9587.7432},{"date":"2023-08-03","close":9832.0791},{"date":"2023-08-04","close":9812.5322},{"date":"2023-08-07","close":9626.8379},{"date":"2023-08-08","close":9724.5723},{"date":"2023-08-09","close":9832.0791},{"date":"2023-08-10","close":9968.9082},{"date":"2023-08-11","close":9880.9453},{"date":"2023-08-14","close":9617.0645},{"date":"2023-08-16","close":9382.502},{"date":"2023-08-17","close":9284.7666},{"date":"2023-08-18","close":9509.5566},{"date":"2023-08-21","close":9529.1025},{"date":"2023-08-22","close":9421.5947},{"date":"2023-08-23","close":9450.915},{"date":"2023-08-24","close":9392.2754},{"date":"2023-08-25","close":9480.2363},{"date":"2023-08-28","close":9773.4385},{"date":"2023-08-29","close":9783.2109},{"date":"2023-08-30","close":9832.0791},{"date":"2023-08-31","close":12773.8838},{"date":"2023-09-01","close":11825.8604},{"date":"2023-09-04","close":13790.3213},{"date":"2023-09-05","close":13878.2842},{"date":"2023-09-06","close":13653.4932},{"date":"2023-09-07","close":14171.4863},{"date":"2023-09-08","close":15412.7129},{"date":"2023-09-11","close":15979.5723},{"date":"2023-09-12","close":15617.9551},{"date":"2023-09-13","close":14132.3916},{"date":"2023-09-14","close":13966.2441},{"date":"2023-09-15","close":13878.2842},{"date":"2023-09-18","close":18041.7676},{"date":"2023-09-19","close":17856.0723},{"date":"2023-09-20","close":18549.9863},{"date":"2023-09-21","close":18569.5332},{"date":"2023-09-22","close":14611.29},{"date":"2023-09-25","close":15481.126},{"date":"2023-09-26","close":17064.4238},{"date":"2023-09-27","close":21403.8301},{"date":"2023-10-04","close":17641.0566},{"date":"2023-10-05","close":17103.5176},{"date":"2023-10-06","close":18716.1348},{"date":"2023-10-10","close":21745.9023},{"date":"2023-10-11","close":21745.9023},{"date":"2023-10-12","close":19019.1133},{"date":"2023-10-13","close":18178.5957},{"date":"2023-10-16","close":18765.0039},{"date":"2023-10-17","close":18168.8242},{"date":"2023-10-18","close":16565.9766},{"date":"2023-10-19","close":16047.9873},{"date":"2023-10-20","close":19302.541},{"date":"2023-10-23","close":18530.4395},{"date":"2023-10-24","close":18716.1348},{"date":"2023-10-25","close":18628.1738},{"date":"2023-10-26","close":18794.3223},{"date":"2023-10-27","close":17846.2969},{"date":"2023-10-30","close":17875.6191},{"date":"2023-10-31","close":18080.8613},{"date":"2023-11-01","close":17787.6602},{"date":"2023-11-02","close":18178.5957},{"date":"2023-11-03","close":18608.627},{"date":"2023-11-06","close":18256.7832},{"date":"2023-11-07","close":17699.6973},{"date":"2023-11-08","close":17308.7598},{"date":"2023-11-09","close":16976.4609},{"date":"2023-11-10","close":17289.2129},{"date":"2023-11-13","close":16517.1113},{"date":"2023-11-14","close":16458.4707},{"date":"2023-11-15","close":16438.9238},{"date":"2023-11-16","close":16839.6348},{"date":"2023-11-17","close":16272.7744},{"date":"2023-11-20","close":16487.7891},{"date":"2023-11-21","close":17093.7441},{"date":"2023-11-22","close":17240.3457},{"date":"2023-11-23","close":17132.8398},{"date":"2023-11-24","close":17289.2129},{"date":"2023-11-27","close":17523.7754},{"date":"2023-11-28","close":17983.127},{"date":"2023-11-29","close":17816.9805},{"date":"2023-11-30","close":16145.7217},{"date":"2023-12-01","close":16536.6582},{"date":"2023-12-04","close":15793.877},{"date":"2023-12-05","close":15745.0098},{"date":"2023-12-06","close":15881.8379},{"date":"2023-12-07","close":15617.9551},{"date":"2023-12-08","close":15735.2363},{"date":"2023-12-11","close":16683.2598},{"date":"2023-12-12","close":17201.252},{"date":"2023-12-13","close":16829.8633},{"date":"2023-12-14","close":16390.0566},{"date":"2023-12-15","close":16644.166},{"date":"2023-12-18","close":16810.3145},{"date":"2023-12-19","close":17396.7207},{"date":"2023-12-20","close":17181.7051},{"date":"2023-12-21","close":17064.4238},{"date":"2023-12-22","close":16908.0488},{"date":"2023-12-26","close":16780.9922},{"date":"2023-12-27","close":17027.4844},{"date":"2023-12-28","close":17027.4844},{"date":"2024-01-02","close":22134.7422},{"date":"2024-01-03","close":24155.9551},{"date":"2024-01-04","close":22972.8066},{"date":"2024-01-05","close":21986.8496},{"date":"2024-01-08","close":21444.5742},{"date":"2024-01-09","close":20705.1035},{"date":"2024-01-10","close":20803.7012},{"date":"2024-01-11","close":20803.7012},{"date":"2024-01-12","close":19817.7441},{"date":"2024-01-15","close":19965.6367},{"date":"2024-01-16","close":19383.9219},{"date":"2024-01-17","close":18683.8926},{"date":"2024-01-18","close":18979.6797},{"date":"2024-01-19","close":19709.2891},{"date":"2024-01-22","close":20310.7227},{"date":"2024-01-23","close":19817.7441},{"date":"2024-01-24","close":19127.5742},{"date":"2024-01-25","close":18871.2246},{"date":"2024-01-26","close":19206.4492},{"date":"2024-01-29","close":18457.123},{"date":"2024-01-30","close":18664.1719},{"date":"2024-01-31","close":18526.1387},{"date":"2024-02-01","close":17747.2324},{"date":"2024-02-02","close":17757.0918},{"date":"2024-02-05","close":17914.8457},{"date":"2024-02-06","close":19275.4668},{"date":"2024-02-07","close":19255.748},{"date":"2024-02-08","close":20557.2109},{"date":"2024-02-13","close":20261.4238},{"date":"2024-02-14","close":20507.9141},{"date":"2024-02-15","close":19916.3398},{"date":"2024-02-16","close":19965.6367},{"date":"2024-02-19","close":19867.041},{"date":"2024-02-20","close":19669.8496},{"date":"2024-02-21","close":19364.2031},{"date":"2024-02-22","close":19817.7441},{"date":"2024-02-23","close":20803.7012},{"date":"2024-02-26","close":20014.9336},{"date":"2024-02-27","close":20014.9336},{"date":"2024-02-28","close":19965.6367},{"date":"2024-02-29","close":20014.9336},{"date":"2024-03-04","close":21099.4883},{"date":"2024-03-05","close":21000.8926},{"date":"2024-03-06","close":22233.3398},{"date":"2024-03-07","close":22036.1465},{"date":"2024-03-08","close":21838.9551},{"date":"2024-03-11","close":21838.9551},{"date":"2024-03-12","close":22529.125},{"date":"2024-03-13","close":22627.7227},{"date":"2024-03-14","close":26127.8711},{"date":"2024-03-15","close":25733.4883},{"date":"2024-03-18","close":26965.9336},{"date":"2024-03-19","close":24008.0605},{"date":"2024-03-20","close":24402.4453},{"date":"2024-03-21","close":25240.5098},{"date":"2024-03-22","close":26768.7422},{"date":"2024-03-25","close":30416.7852},{"date":"2024-03-26","close":28543.4668},{"date":"2024-03-27","close":28592.7637},{"date":"2024-03-28","close":25289.8066},{"date":"2024-03-29","close":26571.5508},{"date":"2024-04-01","close":28247.6797},{"date":"2024-04-02","close":28839.2539},{"date":"2024-04-03","close":26965.9336},{"date":"2024-04-04","close":23761.5723},{"date":"2024-04-05","close":24254.5527},{"date":"2024-04-08","close":22479.8281},{"date":"2024-04-09","close":25536.2969},{"date":"2024-04-11","close":19719.1465},{"date":"2024-04-12","close":20557.2109},{"date":"2024-04-15","close":19413.5},{"date":"2024-04-16","close":19719.1465},{"date":"2024-04-17","close":19512.0977},{"date":"2024-04-18","close":19403.6426},{"date":"2024-04-19","close":18841.6445},{"date":"2024-04-22","close":20162.8281},{"date":"2024-04-23","close":20409.3184},{"date":"2024-04-24","close":21000.8926},{"date":"2024-04-25","close":21148.7852},{"date":"2024-04-26","close":20507.9141},{"date":"2024-04-29","close":20212.125},{"date":"2024-04-30","close":19561.3945},{"date":"2024-05-02","close":19679.7109},{"date":"2024-05-03","close":19472.6582},{"date":"2024-05-07","close":19817.7441},{"date":"2024-05-08","close":19719.1465},{"date":"2024-05-09","close":20705.1035},{"date":"2024-05-10","close":20557.2109},{"date":"2024-05-13","close":20409.3184},{"date":"2024-05-14","close":20852.998},{"date":"2024-05-16","close":20655.8066},{"date":"2024-05-17","close":19916.3398},{"date":"2024-05-20","close":19630.4102},{"date":"2024-05-21","close":19531.8164},{"date":"2024-05-22","close":19433.2207},{"date":"2024-05-23","close":21789.6582},{"date":"2024-05-24","close":22627.7227},{"date":"2024-05-27","close":21838.9551},{"date":"2024-05-28","close":21247.3828},{"date":"2024-05-29","close":21345.9766},{"date":"2024-05-30","close":21691.0625},{"date":"2024-05-31","close":21789.6582},{"date":"2024-06-03","close":24303.8496},{"date":"2024-06-04","close":24648.9336},{"date":"2024-06-05","close":23662.9766},{"date":"2024-06-07","close":23219.2969},{"date":"2024-06-10","close":21937.5527},{"date":"2024-06-11","close":21986.8496},{"date":"2024-06-12","close":21099.4883},{"date":"2024-06-13","close":21296.6797},{"date":"2024-06-14","close":21345.9766},{"date":"2024-06-17","close":20507.9141},{"date":"2024-06-18","close":20705.1035},{"date":"2024-06-19","close":21395.2754},{"date":"2024-06-20","close":22036.1465},{"date":"2024-06-21","close":20951.5938},{"date":"2024-06-24","close":20507.9141},{"date":"2024-06-25","close":21937.5527},{"date":"2024-06-26","close":21345.9766},{"date":"2024-06-27","close":21493.8711},{"date":"2024-06-28","close":21789.6582},{"date":"2024-07-01","close":21986.8496},{"date":"2024-07-02","close":21050.1895},{"date":"2024-07-03","close":20803.7012},{"date":"2024-07-04","close":20852.998},{"date":"2024-07-05","close":21099.4883},{"date":"2024-07-08","close":21099.4883},{"date":"2024-07-09","close":20852.998},{"date":"2024-07-10","close":22036.1465},{"date":"2024-07-11","close":21937.5527},{"date":"2024-07-12","close":21691.0625},{"date":"2024-07-15","close":21888.2539},{"date":"2024-07-16","close":21247.3828},{"date":"2024-07-17","close":21345.9766},{"date":"2024-07-18","close":21247.3828},{"date":"2024-07-19","close":21543.168},{"date":"2024-07-22","close":21986.8496},{"date":"2024-07-23","close":21148.7852},{"date":"2024-07-24","close":20458.6152},{"date":"2024-07-25","close":20507.9141},{"date":"2024-07-26","close":20754.4043},{"date":"2024-07-29","close":20754.4043},{"date":"2024-07-30","close":20360.0195},{"date":"2024-07-31","close":20360.0195},{"date":"2024-08-01","close":20261.4238},{"date":"2024-08-02","close":19669.8496},{"date":"2024-08-05","close":18220.4922},{"date":"2024-08-06","close":18959.9609},{"date":"2024-08-07","close":19255.748},{"date":"2024-08-08","close":18959.9609},{"date":"2024-08-09","close":19600.832},{"date":"2024-08-12","close":19965.6367},{"date":"2024-08-13","close":20212.125},{"date":"2024-08-14","close":19817.7441},{"date":"2024-08-16","close":19719.1465},{"date":"2024-08-19","close":19640.2715},{"date":"2024-08-20","close":19521.9551},{"date":"2024-08-21","close":19719.1465},{"date":"2024-08-22","close":19482.5176},{"date":"2024-08-23","close":20014.9336},{"date":"2024-08-26","close":19817.7441},{"date":"2024-08-27","close":19699.4277},{"date":"2024-08-28","close":19364.2031},{"date":"2024-08-29","close":19167.0117},{"date":"2024-08-30","close":19117.7129},{"date":"2024-09-02","close":18989.5391},{"date":"2024-09-03","close":18447.2617},{"date":"2024-09-04","close":18181.0547},{"date":"2024-09-05","close":18486.7012},{"date":"2024-09-06","close":19137.4316},{"date":"2024-09-09","close":19719.1465},{"date":"2024-09-10","close":19374.0625},{"date":"2024-09-11","close":19650.1309},{"date":"2024-09-12","close":19817.7441},{"date":"2024-09-13","close":20162.8281},{"date":"2024-09-19","close":20557.2109},{"date":"2024-09-20","close":20902.2969},{"date":"2024-09-23","close":19512.0977},{"date":"2024-09-24","close":19107.8535},{"date":"2024-09-25","close":18999.3984},{"date":"2024-09-26","close":19038.8379},{"date":"2024-09-27","close":19107.8535},{"date":"2024-09-30","close":18881.084},{"date":"2024-10-02","close":20212.125},{"date":"2024-10-04","close":20507.9141},{"date":"2024-10-07","close":20212.125},{"date":"2024-10-08","close":20212.125},{"date":"2024-10-10","close":20409.3184},{"date":"2024-10-11","close":20360.0195},{"date":"2024-10-14","close":20360.0195},{"date":"2024-10-15","close":21592.4668},{"date":"2024-10-16","close":21444.5742},{"date":"2024-10-17","close":20310.7227},{"date":"2024-10-18","close":19817.7441},{"date":"2024-10-21","close":20310.7227},{"date":"2024-10-22","close":20014.9336},{"date":"2024-10-23","close":20064.2324},{"date":"2024-10-24","close":19719.1465},{"date":"2024-10-25","close":19521.9551},{"date":"2024-10-28","close":19709.2891},{"date":"2024-10-29","close":20557.2109},{"date":"2024-10-30","close":20705.1035},{"date":"2024-10-31","close":23367.1895},{"date":"2024-11-01","close":22331.9336},{"date":"2024-11-04","close":22677.0195},{"date":"2024-11-05","close":22874.2109},{"date":"2024-11-06","close":22529.125},{"date":"2024-11-07","close":22529.125},{"date":"2024-11-08","close":22726.3184},{"date":"2024-11-11","close":22824.9121},{"date":"2024-11-12","close":23416.4883},{"date":"2024-11-13","close":22726.3184},{"date":"2024-11-14","close":23268.5938},{"date":"2024-11-15","close":17697.9355},{"date":"2024-11-18","close":15183.7441},{"date":"2024-11-19","close":14887.9561},{"date":"2024-11-20","close":14316.1016},{"date":"2024-11-21","close":14986.5518},{"date":"2024-11-22","close":15509.1094},{"date":"2024-11-25","close":20113.5312},{"date":"2024-11-26","close":19157.1523},{"date":"2024-11-27","close":18437.4043},{"date":"2024-11-28","close":18535.998},{"date":"2024-11-29","close":18950.1016},{"date":"2024-12-02","close":20655.8066},{"date":"2024-12-03","close":20606.5098},{"date":"2024-12-04","close":26768.7422},{"date":"2024-12-05","close":34755.0},{"date":"2024-12-06","close":43431.4219},{"date":"2024-12-09","close":56396.7617},{"date":"2024-12-10","close":64875.9922},{"date":"2024-12-11","close":64875.9922},{"date":"2024-12-12","close":59847.6133},{"date":"2024-12-13","close":60932.1641},{"date":"2024-12-16","close":48459.8047},{"date":"2024-12-17","close":48361.2109},{"date":"2024-12-18","close":48558.3984},{"date":"2024-12-19","close":43677.9102},{"date":"2024-12-20","close":44368.082},{"date":"2024-12-23","close":44368.082},{"date":"2024-12-24","close":44022.9961},{"date":"2024-12-26","close":42987.7422},{"date":"2024-12-27","close":42244.0117},{"date":"2024-12-30","close":44475.207},{"date":"2025-01-02","close":57812.8125},{"date":"2025-01-03","close":53747.0742},{"date":"2025-01-06","close":50474.6523},{"date":"2025-01-07","close":53846.2383},{"date":"2025-01-08","close":55036.2109},{"date":"2025-01-09","close":56622.8398},{"date":"2025-01-10","close":56722.0039},{"date":"2025-01-13","close":55928.6875},{"date":"2025-01-14","close":56722.0039},{"date":"2025-01-15","close":46161.0},{"date":"2025-01-16","close":45318.1055},{"date":"2025-01-17","close":42938.1602},{"date":"2025-01-20","close":41847.3516},{"date":"2025-01-21","close":40211.1406},{"date":"2025-01-22","close":39169.9141},{"date":"2025-01-23","close":38624.5117},{"date":"2025-01-24","close":42541.5039},{"date":"2025-01-31","close":41252.3672},{"date":"2025-02-03","close":41500.2773},{"date":"2025-02-04","close":42838.9961},{"date":"2025-02-05","close":42095.2617},{"date":"2025-02-06","close":42194.4297},{"date":"2025-02-07","close":40756.5469},{"date":"2025-02-10","close":41401.1133},{"date":"2025-02-11","close":42838.9961},{"date":"2025-02-12","close":43632.3125},{"date":"2025-02-13","close":46706.4062},{"date":"2025-02-14","close":47202.2266},{"date":"2025-02-17","close":46309.75},{"date":"2025-02-18","close":47400.5547},{"date":"2025-02-19","close":48689.6914},{"date":"2025-02-20","close":47549.3008},{"date":"2025-02-21","close":47053.4805},{"date":"2025-02-24","close":52755.4297},{"date":"2025-02-25","close":50375.4844},{"date":"2025-02-26","close":48838.4375},{"date":"2025-02-27","close":49582.1719},{"date":"2025-02-28","close":50077.9922},{"date":"2025-03-04","close":49978.8281},{"date":"2025-03-05","close":52854.5938},{"date":"2025-03-06","close":56622.8398},{"date":"2025-03-07","close":51168.8008},{"date":"2025-03-10","close":51466.293},{"date":"2025-03-11","close":47995.543},{"date":"2025-03-12","close":48937.6016},{"date":"2025-03-13","close":49780.5},{"date":"2025-03-14","close":53548.7461},{"date":"2025-03-17","close":53846.2383},{"date":"2025-03-18","close":54639.5547},{"date":"2025-03-19","close":49879.6641},{"date":"2025-03-20","close":44921.4492},{"date":"2025-03-21","close":40806.1289},{"date":"2025-03-24","close":40657.3789},{"date":"2025-03-25","close":38674.0938},{"date":"2025-03-26","close":50276.3203},{"date":"2025-03-27","close":54242.8945},{"date":"2025-03-28","close":48590.5273},{"date":"2025-03-31","close":46607.2422},{"date":"2025-04-01","close":60589.4141},{"date":"2025-04-02","close":67035.0938},{"date":"2025-04-03","close":63663.5078},{"date":"2025-04-04","close":55532.0312},{"date":"2025-04-07","close":63663.5078},{"date":"2025-04-08","close":64952.6445},{"date":"2025-04-09","close":64952.6445},{"date":"2025-04-10","close":62176.043},{"date":"2025-04-11","close":58506.9609},{"date":"2025-04-14","close":57217.8242},{"date":"2025-04-15","close":57019.4961},{"date":"2025-04-16","close":52755.4297},{"date":"2025-04-17","close":51962.1172},{"date":"2025-04-18","close":53350.418},{"date":"2025-04-21","close":52557.1016},{"date":"2025-04-22","close":48788.8555},{"date":"2025-04-23","close":46210.582},{"date":"2025-04-24","close":46607.2422},{"date":"2025-04-25","close":47301.3906},{"date":"2025-04-28","close":45913.0898},{"date":"2025-04-29","close":43186.0703},{"date":"2025-04-30","close":50573.8164},{"date":"2025-05-02","close":43186.0703},{"date":"2025-05-07","close":49978.8281},{"date":"2025-05-08","close":49483.0078},{"date":"2025-05-09","close":46805.5703},{"date":"2025-05-12","close":46309.75},{"date":"2025-05-13","close":44425.625},{"date":"2025-05-14","close":42244.0117},{"date":"2025-05-15","close":39318.6602},{"date":"2025-05-16","close":38128.6914},{"date":"2025-05-19","close":36393.3125},{"date":"2025-05-20","close":37781.6133},{"date":"2025-05-21","close":36938.7188},{"date":"2025-05-22","close":35798.3281},{"date":"2025-05-23","close":36145.4023},{"date":"2025-05-26","close":34112.5352},{"date":"2025-05-27","close":34261.2812},{"date":"2025-05-28","close":34757.1016},{"date":"2025-05-29","close":39467.4102},{"date":"2025-05-30","close":37137.0469},{"date":"2025-06-02","close":35996.6562},{"date":"2025-06-04","close":29104.7344},{"date":"2025-06-05","close":28658.4941},{"date":"2025-06-09","close":26774.373},{"date":"2025-06-10","close":26030.6406},{"date":"2025-06-11","close":25981.0586},{"date":"2025-06-12","close":27270.1934},{"date":"2025-06-13","close":25485.2363},{"date":"2025-06-16","close":25584.4004},{"date":"2025-06-17","close":25237.3262},{"date":"2025-06-18","close":25237.3262},{"date":"2025-06-19","close":24691.9219},{"date":"2025-06-20","close":24741.5039},{"date":"2025-06-23","close":24096.9355},{"date":"2025-06-24","close":24493.5918},{"date":"2025-06-25","close":24642.3398},{"date":"2025-06-26","close":23948.1895},{"date":"2025-06-27","close":23898.6074},{"date":"2025-06-30","close":23700.2773},{"date":"2025-07-01","close":23353.2031},{"date":"2025-07-02","close":23700.2773},{"date":"2025-07-03","close":23501.9492},{"date":"2025-07-04","close":23006.127},{"date":"2025-07-07","close":22411.1406},{"date":"2025-07-08","close":22956.5449},{"date":"2025-07-09","close":22659.0527},{"date":"2025-07-10","close":22460.7246},{"date":"2025-07-11","close":22659.0527},{"date":"2025-07-14","close":21568.2441},{"date":"2025-07-15","close":21419.498},{"date":"2025-07-16","close":21270.752},{"date":"2025-07-17","close":21072.4238},{"date":"2025-07-18","close":21419.498},{"date":"2025-07-21","close":21469.0801},{"date":"2025-07-22","close":20923.6758},{"date":"2025-07-23","close":20576.6016},{"date":"2025-07-24","close":20279.1074},{"date":"2025-07-25","close":19981.6152},{"date":"2025-07-28","close":20080.7793},{"date":"2025-07-29","close":19793.2031},{"date":"2025-07-30","close":19515.543},{"date":"2025-07-31","close":20130.3613},{"date":"2025-08-01","close":18761.8945},{"date":"2025-08-04","close":19733.7051},{"date":"2025-08-05","close":19882.4512},{"date":"2025-08-06","close":19822.9512},{"date":"2025-08-07","close":19674.2051},{"date":"2025-08-08","close":19376.7129},{"date":"2025-08-11","close":19257.7148},{"date":"2025-08-12","close":18791.6426},{"date":"2025-08-13","close":18732.1445},{"date":"2025-08-14","close":18791.6426},{"date":"2025-08-18","close":17978.4961},{"date":"2025-08-19","close":18037.9941},{"date":"2025-08-20","close":17829.748},{"date":"2025-08-21","close":17601.6699},{"date":"2025-08-22","close":17492.5898},{"date":"2025-08-25","close":17591.7539},{"date":"2025-08-26","close":17254.5957},{"date":"2025-08-27","close":16907.5195},{"date":"2025-08-28","close":16748.8574},{"date":"2025-08-29","close":16560.4453},{"date":"2025-09-01","close":16401.7832},{"date":"2025-09-02","close":16550.5293},{"date":"2025-09-03","close":16659.6094},{"date":"2025-09-04","close":16758.7734},{"date":"2025-09-05","close":16679.4434},{"date":"2025-09-08","close":19208.1328},{"date":"2025-09-09","close":18464.4004},{"date":"2025-09-10","close":18176.8242},{"date":"2025-09-11","close":17552.0879},{"date":"2025-09-12","close":17631.4199},{"date":"2025-09-15","close":17185.1797},{"date":"2025-09-16","close":16976.9355},{"date":"2025-09-17","close":16937.2695},{"date":"2025-09-18","close":16957.1035},{"date":"2025-09-19","close":16890.0},{"date":"2025-09-22","close":16520.7793},{"date":"2025-09-23","close":16282.7852},{"date":"2025-09-24","close":16163.7881},{"date":"2025-09-25","close":16044.791},{"date":"2025-09-26","close":15608.4678},{"date":"2025-09-29","close":15786.9639},{"date":"2025-09-30","close":15370.4736},{"date":"2025-10-01","close":15122.5625},{"date":"2025-10-02","close":15330.8076},{"date":"2025-10-10","close":14904.4004},{"date":"2025-10-13","close":15251.4756},{"date":"2025-10-14","close":15767.1309},{"date":"2025-10-15","close":15806.7959},{"date":"2025-10-16","close":15866.2949},{"date":"2025-10-17","close":15519.2197},{"date":"2025-10-20","close":15648.1338},{"date":"2025-10-21","close":15687.7988},{"date":"2025-10-22","close":15747.2979},{"date":"2025-10-23","close":15420.0557},{"date":"2025-10-24","close":15757.2139},{"date":"2025-10-27","close":15945.626},{"date":"2025-10-28","close":15935.71},{"date":"2025-10-29","close":15727.4648},{"date":"2025-10-30","close":15370.4736},{"date":"2025-10-31","close":15172.1445},{"date":"2025-11-03","close":14795.3203},{"date":"2025-11-04","close":14775.4873},{"date":"2025-11-05","close":14418.4951},{"date":"2025-11-06","close":14418.4951},{"date":"2025-11-07","close":14200.334},{"date":"2025-11-10","close":14547.4092},{"date":"2025-11-11","close":14468.0771},{"date":"2025-11-12","close":14616.8242},{"date":"2025-11-13","close":14636.6572},{"date":"2025-11-14","close":14527.5762},{"date":"2025-11-17","close":14279.665},{"date":"2025-11-18","close":13942.5068},{"date":"2025-11-19","close":13813.5928},{"date":"2025-11-20","close":14041.6709},{"date":"2025-11-21","close":13853.2588},{"date":"2025-11-24","close":13595.4316},{"date":"2025-11-25","close":13397.1025},{"date":"2025-11-26","close":13883.0078},{"date":"2025-11-27","close":13555.7656},{"date":"2025-11-28","close":13674.7627},{"date":"2025-12-01","close":13684.6797},{"date":"2025-12-02","close":13734.2617},{"date":"2025-12-03","close":17760.334},{"date":"2025-12-04","close":23055.709},{"date":"2025-12-05","close":24791.0859},{"date":"2025-12-08","close":20725.3477},{"date":"2025-12-09","close":18742.0605},{"date":"2025-12-10","close":19158.5508},{"date":"2025-12-11","close":19713.8711},{"date":"2025-12-12","close":19337.0469},{"date":"2025-12-15","close":18890.8066},{"date":"2025-12-16","close":17522.3398},{"date":"2025-12-17","close":17264.5117},{"date":"2025-12-18","close":17472.7578},{"date":"2025-12-19","close":17333.9277},{"date":"2025-12-22","close":18781.7266},{"date":"2025-12-23","close":17740.5},{"date":"2025-12-24","close":17046.3496},{"date":"2025-12-26","close":17800.0},{"date":"2025-12-29","close":17550.0},{"date":"2025-12-30","close":19970.0},{"date":"2026-01-02","close":19490.0},{"date":"2026-01-05","close":18900.0},{"date":"2026-01-06","close":19160.0},{"date":"2026-01-07","close":18390.0},{"date":"2026-01-08","close":17950.0},{"date":"2026-01-09","close":18400.0},{"date":"2026-01-12","close":18390.0},{"date":"2026-01-13","close":18280.0},{"date":"2026-01-14","close":18480.0},{"date":"2026-01-15","close":18050.0},{"date":"2026-01-16","close":18090.0},{"date":"2026-01-19","close":17930.0},{"date":"2026-01-20","close":18030.0},{"date":"2026-01-21","close":18080.0},{"date":"2026-01-22","close":17850.0},{"date":"2026-01-23","close":18010.0},{"date":"2026-01-26","close":17950.0},{"date":"2026-01-27","close":18280.0},{"date":"2026-01-28","close":18970.0},{"date":"2026-01-29","close":18580.0},{"date":"2026-01-30","close":18020.0},{"date":"2026-02-02","close":18490.0},{"date":"2026-02-03","close":18740.0},{"date":"2026-02-04","close":19300.0},{"date":"2026-02-05","close":18490.0},{"date":"2026-02-06","close":17970.0},{"date":"2026-02-09","close":18030.0},{"date":"2026-02-10","close":18130.0},{"date":"2026-02-11","close":18130.0},{"date":"2026-02-12","close":18680.0},{"date":"2026-02-13","close":18600.0},{"date":"2026-02-19","close":18640.0},{"date":"2026-02-20","close":18580.0},{"date":"2026-02-23","close":18550.0},{"date":"2026-02-24","close":18140.0},{"date":"2026-02-25","close":18230.0},{"date":"2026-02-26","close":17840.0},{"date":"2026-02-27","close":17580.0},{"date":"2026-03-03","close":16520.0},{"date":"2026-03-04","close":14500.0},{"date":"2026-03-05","close":16080.0},{"date":"2026-03-06","close":15850.0},{"date":"2026-03-09","close":15100.0},{"date":"2026-03-10","close":15100.0},{"date":"2026-03-11","close":14980.0},{"date":"2026-03-12","close":14740.0},{"date":"2026-03-13","close":15200.0},{"date":"2026-03-16","close":15200.0},{"date":"2026-03-17","close":15000.0},{"date":"2026-03-18","close":15250.0},{"date":"2026-03-19","close":15120.0},{"date":"2026-03-20","close":15920.0},{"date":"2026-03-23","close":14630.0},{"date":"2026-03-24","close":14560.0},{"date":"2026-03-25","close":15250.0},{"date":"2026-03-26","close":14630.0},{"date":"2026-03-27","close":14890.0},{"date":"2026-03-30","close":15170.0},{"date":"2026-03-31","close":14940.0},{"date":"2026-04-01","close":15550.0},{"date":"2026-04-02","close":14470.0},{"date":"2026-04-03","close":14800.0},{"date":"2026-04-06","close":14690.0},{"date":"2026-04-07","close":14740.0},{"date":"2026-04-08","close":17290.0},{"date":"2026-04-09","close":17010.0},{"date":"2026-04-10","close":17110.0},{"date":"2026-04-13","close":16410.0},{"date":"2026-04-14","close":16850.0},{"date":"2026-04-15","close":17600.0},{"date":"2026-04-16","close":17400.0},{"date":"2026-04-17","close":17440.0},{"date":"2026-04-20","close":17080.0},{"date":"2026-04-21","close":17350.0},{"date":"2026-04-22","close":17200.0},{"date":"2026-04-23","close":17090.0},{"date":"2026-04-24","close":17140.0},{"date":"2026-04-27","close":17060.0},{"date":"2026-04-28","close":17100.0},{"date":"2026-04-29","close":16890.0},{"date":"2026-04-30","close":16500.0},{"date":"2026-05-04","close":16120.0},{"date":"2026-05-06","close":15640.0},{"date":"2026-05-07","close":16710.0},{"date":"2026-05-08","close":16370.0},{"date":"2026-05-11","close":16000.0},{"date":"2026-05-12","close":15080.0},{"date":"2026-05-13","close":14900.0},{"date":"2026-05-14","close":15020.0},{"date":"2026-05-15","close":15000.0},{"date":"2026-05-18","close":14380.0},{"date":"2026-05-19","close":14360.0},{"date":"2026-05-20","close":13830.0},{"date":"2026-05-21","close":14250.0},{"date":"2026-05-22","close":14540.0},{"date":"2026-05-26","close":14480.0},{"date":"2026-05-27","close":13870.0},{"date":"2026-05-28","close":13590.0},{"date":"2026-05-29","close":13620.0},{"date":"2026-06-01","close":13060.0},{"date":"2026-06-02","close":12250.0},{"date":"2026-06-04","close":12780.0},{"date":"2026-06-05","close":12160.0},{"date":"2026-06-08","close":11320.0},{"date":"2026-06-09","close":11610.0},{"date":"2026-06-10","close":11500.0},{"date":"2026-06-11","close":11660.0},{"date":"2026-06-12","close":12250.0},{"date":"2026-06-15","close":12300.0},{"date":"2026-06-16","close":13180.0},{"date":"2026-06-17","close":12860.0},{"date":"2026-06-18","close":12590.0},{"date":"2026-06-19","close":12160.0},{"date":"2026-06-22","close":11410.0},{"date":"2026-06-23","close":10560.0},{"date":"2026-06-24","close":10750.0},{"date":"2026-06-25","close":10330.0},{"date":"2026-06-26","close":9880.0},{"date":"2026-06-29","close":11250.0},{"date":"2026-06-30","close":10600.0},{"date":"2026-07-01","close":13780.0},{"date":"2026-07-02","close":15800.0},{"date":"2026-07-03","close":14170.0},{"date":"2026-07-06","close":16320.0},{"date":"2026-07-07","close":15140.0},{"date":"2026-07-08","close":15010.0},{"date":"2026-07-09","close":13160.0},{"date":"2026-07-10","close":13670.0},{"date":"2026-07-13","close":12000.0},{"date":"2026-07-14","close":11400.0},{"date":"2026-07-15","close":11630.0},{"date":"2026-07-16","close":10960.0},{"date":"2026-07-20","close":10280.0},{"date":"2026-07-21","close":10410.0},{"date":"2026-07-22","close":10520.0},{"date":"2026-07-23","close":11020.0},{"date":"2026-07-24","close":10380.0},{"date":"2026-07-27","close":10220.0},{"date":"2026-07-28","close":9790.0},{"date":"2026-07-29","close":9030.0},{"date":"2026-07-30","close":9280.0},{"date":"2026-07-31","close":9870.0},{"date":"2026-08-03","close":9940.0},{"date":"2026-08-04","close":10310.0},{"date":"2026-08-05","close":10580.0},{"date":"2026-08-06","close":10620.0},{"date":"2026-08-07","close":10620.0},{"date":"2026-08-10","close":10900.0},{"date":"2026-08-11","close":11380.0},{"date":"2026-08-12","close":11990.0},{"date":"2026-08-13","close":11720.0},{"date":"2026-08-14","close":11450.0},{"date":"2026-08-18","close":11210.0},{"date":"2026-08-19","close":10880.0},{"date":"2026-08-20","close":10720.0},{"date":"2026-08-21","close":10270.0},{"date":"2026-08-24","close":10070.0},{"date":"2026-08-25","close":10330.0},{"date":"2026-08-26","close":10580.0},{"date":"2026-08-27","close":10550.0},{"date":"2026-08-28","close":10560.0},{"date":"2026-08-31","close":10430.0},{"date":"2026-09-01","close":10380.0},{"date":"2026-09-02","close":10120.0},{"date":"2026-09-03","close":10000.0},{"date":"2026-09-04","close":10250.0},{"date":"2026-09-07","close":10230.0},{"date":"2026-09-08","close":10370.0},{"date":"2026-09-09","close":10190.0},{"date":"2026-09-10","close":10190.0},{"date":"2026-09-11","close":10160.0},{"date":"2026-09-14","close":9900.0},{"date":"2026-09-15","close":9980.0},{"date":"2026-09-16","close":9920.0},{"date":"2026-09-17","close":10060.0},{"date":"2026-09-18","close":10000.0},{"date":"2026-09-21","close":9950.0},{"date":"2026-09-22","close":10000.0},{"date":"2026-09-23","close":10050.0},{"date":"2026-09-28","close":10000.0},{"date":"2026-09-29","close":9820.0},{"date":"2026-09-30","close":9900.0},{"date":"2026-10-01","close":10050.0},{"date":"2026-10-02","close":10090.0},{"date":"2026-10-06","close":10020.0},{"date":"2026-10-07","close":10110.0},{"date":"2026-10-08","close":9830.0},{"date":"2026-10-12","close":9560.0},{"date":"2026-10-13","close":9270.0},{"date":"2026-10-14","close":9370.0},{"date":"2026-10-15","close":9000.0},{"date":"2026-10-16","close":9420.0},{"date":"2026-10-19","close":9630.0},{"date":"2026-10-20","close":9010.0},{"date":"2026-10-21","close":9150.0},{"date":"2026-10-22","close":9230.0},{"date":"2026-10-23","close":8930.0}],"chart_data":[{"date":"2024-10-23","open":20114,"high":20114,"low":19690,"close":20064,"volume":18147,"rsi_14":59.84,"sma_20":20346.5,"sma_60":20101.83,"sma_120":20818.67},{"date":"2024-10-24","open":20064,"high":20064,"low":19473,"close":19719,"volume":19863,"rsi_14":45.1,"sma_20":20357.0,"sma_60":20077.67,"sma_120":20807.83},{"date":"2024-10-25","open":19719,"high":19719,"low":19206,"close":19522,"volume":23351,"rsi_14":40.0,"sma_20":20378.0,"sma_60":20061.83,"sma_120":20794.08},{"date":"2024-10-28","open":19502,"high":19709,"low":19256,"close":19709,"volume":17604,"rsi_14":44.79,"sma_20":20414.0,"sma_60":20048.33,"sma_120":20787.33},{"date":"2024-10-29","open":19916,"high":20705,"low":19699,"close":20557,"volume":31170,"rsi_14":53.04,"sma_20":20491.0,"sma_60":20045.0,"sma_120":20790.25},{"date":"2024-10-30","open":20508,"high":21099,"low":20212,"close":20705,"volume":30359,"rsi_14":52.63,"sma_20":20572.0,"sma_60":20044.17,"sma_120":20799.92},{"date":"2024-10-31","open":20705,"high":23762,"low":20409,"close":23367,"volume":586037,"rsi_14":68.26,"sma_20":20799.5,"sma_60":20095.0,"sma_120":20831.08},{"date":"2024-11-01","open":22677,"high":23614,"low":22036,"close":22332,"volume":148450,"rsi_14":57.23,"sma_20":20907.0,"sma_60":20128.33,"sma_120":20855.25},{"date":"2024-11-04","open":22381,"high":24452,"low":21839,"close":22677,"volume":165012,"rsi_14":56.47,"sma_20":21017.0,"sma_60":20169.17,"sma_120":20879.42},{"date":"2024-11-05","open":22677,"high":23318,"low":22480,"close":22874,"volume":72529,"rsi_14":58.48,"sma_20":21152.0,"sma_60":20223.33,"sma_120":20906.08},{"date":"2024-11-06","open":23269,"high":23269,"low":21198,"close":22529,"volume":117128,"rsi_14":64.52,"sma_20":21269.5,"sma_60":20296.17,"sma_120":20921.5},{"date":"2024-11-07","open":22429,"high":23975,"low":22180,"close":22529,"volume":150602,"rsi_14":66.67,"sma_20":21364.5,"sma_60":20352.33,"sma_120":20936.08},{"date":"2024-11-08","open":22677,"high":22924,"low":22283,"close":22726,"volume":59491,"rsi_14":66.44,"sma_20":21484.5,"sma_60":20411.0,"sma_120":20955.67},{"date":"2024-11-11","open":22578,"high":23022,"low":22184,"close":22825,"volume":92516,"rsi_14":69.66,"sma_20":21572.0,"sma_60":20476.33,"sma_120":20972.33},{"date":"2024-11-12","open":23071,"high":23909,"low":22529,"close":23416,"volume":213767,"rsi_14":71.79,"sma_20":21664.5,"sma_60":20540.83,"sma_120":20995.67},{"date":"2024-11-13","open":23663,"high":23712,"low":22283,"close":22726,"volume":145564,"rsi_14":68.71,"sma_20":21729.5,"sma_60":20587.5,"sma_120":21019.42},{"date":"2024-11-14","open":22825,"high":24649,"low":21839,"close":23269,"volume":280522,"rsi_14":72.35,"sma_20":21879.5,"sma_60":20639.17,"sma_120":21050.17},{"date":"2024-11-15","open":23416,"high":26621,"low":17284,"close":17698,"volume":1807602,"rsi_14":42.69,"sma_20":21772.0,"sma_60":20603.33,"sma_120":21034.67},{"date":"2024-11-18","open":16761,"high":16791,"low":15184,"close":15184,"volume":472416,"rsi_14":32.59,"sma_20":21512.0,"sma_60":20526.67,"sma_120":20998.75},{"date":"2024-11-19","open":15036,"high":15943,"low":14720,"close":14888,"volume":188286,"rsi_14":31.33,"sma_20":21252.0,"sma_60":20446.33,"sma_120":20940.42},{"date":"2024-11-20","open":15056,"high":15085,"low":13813,"close":14316,"volume":169773,"rsi_14":16.45,"sma_20":20960.5,"sma_60":20358.33,"sma_120":20870.17},{"date":"2024-11-21","open":14385,"high":15065,"low":14247,"close":14987,"volume":106141,"rsi_14":22.01,"sma_20":20720.5,"sma_60":20278.33,"sma_120":20812.25},{"date":"2024-11-22","open":14918,"high":15529,"low":14701,"close":15509,"volume":122681,"rsi_14":23.05,"sma_20":20517.0,"sma_60":20211.17,"sma_120":20763.75},{"date":"2024-11-25","open":15194,"high":20114,"low":14987,"close":20114,"volume":2494390,"rsi_14":42.2,"sma_20":20537.5,"sma_60":20212.83,"sma_120":20753.33},{"date":"2024-11-26","open":20952,"high":22381,"low":19059,"close":19157,"volume":1153853,"rsi_14":40.8,"sma_20":20466.5,"sma_60":20201.67,"sma_120":20731.92},{"date":"2024-11-27","open":19423,"high":19423,"low":18437,"close":18437,"volume":144132,"rsi_14":39.77,"sma_20":20351.5,"sma_60":20180.33,"sma_120":20703.58},{"date":"2024-11-28","open":18447,"high":19364,"low":18319,"close":18536,"volume":122051,"rsi_14":38.64,"sma_20":20106.5,"sma_60":20166.33,"sma_120":20654.83},{"date":"2024-11-29","open":18250,"high":20853,"low":17944,"close":18950,"volume":415403,"rsi_14":39.67,"sma_20":19935.0,"sma_60":20162.67,"sma_120":20606.67},{"date":"2024-12-02","open":18950,"high":21297,"low":18911,"close":20656,"volume":324300,"rsi_14":43.06,"sma_20":19832.5,"sma_60":20188.67,"sma_120":20581.25},{"date":"2024-12-03","open":20607,"high":21001,"low":20311,"close":20607,"volume":92863,"rsi_14":44.49,"sma_20":19717.5,"sma_60":20216.0,"sma_120":20559.17},{"date":"2024-12-04","open":26769,"high":26769,"low":26769,"close":26769,"volume":65595,"rsi_14":57.04,"sma_20":19932.5,"sma_60":20356.67,"sma_120":20600.0},{"date":"2024-12-05","open":34755,"high":34755,"low":32882,"close":34755,"volume":1576125,"rsi_14":81.27,"sma_20":20565.0,"sma_60":20636.83,"sma_120":20707.92},{"date":"2024-12-06","open":35889,"high":45157,"low":33670,"close":43431,"volume":5354903,"rsi_14":92.24,"sma_20":21615.0,"sma_60":21058.5,"sma_120":20896.67},{"date":"2024-12-09","open":39241,"high":56397,"low":38748,"close":56397,"volume":3080463,"rsi_14":95.02,"sma_20":23317.5,"sma_60":21688.33,"sma_120":21193.33},{"date":"2024-12-10","open":61918,"high":72271,"low":55411,"close":64876,"volume":4531346,"rsi_14":96.81,"sma_20":25420.0,"sma_60":22451.67,"sma_120":21561.25},{"date":"2024-12-11","open":64876,"high":64876,"low":64876,"close":64876,"volume":0,"rsi_14":96.77,"sma_20":27557.5,"sma_60":23220.83,"sma_120":21936.25},{"date":"2024-12-12","open":67341,"high":71186,"low":57974,"close":59848,"volume":4046047,"rsi_14":88.32,"sma_20":29412.5,"sma_60":23900.33,"sma_120":22267.08},{"date":"2024-12-13","open":64876,"high":65566,"low":55805,"close":60932,"volume":2097542,"rsi_14":87.57,"sma_20":31605.0,"sma_60":24595.33,"sma_120":22601.25},{"date":"2024-12-16","open":55707,"high":60636,"low":46389,"close":48460,"volume":1577315,"rsi_14":72.25,"sma_20":33292.5,"sma_60":25073.67,"sma_120":22824.58},{"date":"2024-12-17","open":47967,"high":51270,"low":44762,"close":48361,"volume":1869210,"rsi_14":72.94,"sma_20":34990.0,"sma_60":25543.67,"sma_120":23056.25},{"date":"2024-12-18","open":47474,"high":49692,"low":45650,"close":48558,"volume":671591,"rsi_14":72.98,"sma_20":36726.5,"sma_60":26011.17,"sma_120":23293.33},{"date":"2024-12-19","open":46882,"high":48706,"low":42840,"close":43678,"volume":656880,"rsi_14":67.72,"sma_20":38181.5,"sma_60":26419.67,"sma_120":23477.08},{"date":"2024-12-20","open":44861,"high":49889,"low":41312,"close":44368,"volume":2054087,"rsi_14":67.24,"sma_20":39645.0,"sma_60":26846.67,"sma_120":23671.67},{"date":"2024-12-23","open":43086,"high":44615,"low":41262,"close":44368,"volume":486173,"rsi_14":67.29,"sma_20":40875.0,"sma_60":27275.5,"sma_120":23865.0},{"date":"2024-12-24","open":42791,"high":46537,"low":42741,"close":44023,"volume":418091,"rsi_14":63.71,"sma_20":42136.0,"sma_60":27697.83,"sma_120":24052.92},{"date":"2024-12-26","open":43924,"high":46833,"low":42150,"close":42988,"volume":415827,"rsi_14":57.36,"sma_20":43381.0,"sma_60":28101.5,"sma_120":24230.42},{"date":"2024-12-27","open":43781,"high":44227,"low":41004,"close":42244,"volume":256598,"rsi_14":48.52,"sma_20":44571.0,"sma_60":28492.33,"sma_120":24407.5},{"date":"2024-12-30","open":41649,"high":45764,"low":41153,"close":44475,"volume":421952,"rsi_14":33.77,"sma_20":45852.5,"sma_60":28898.17,"sma_120":24605.42},{"date":"2025-01-02","open":47153,"high":57813,"low":45368,"close":57813,"volume":1802251,"rsi_14":41.26,"sma_20":47720.0,"sma_60":29523.17,"sma_120":24915.0},{"date":"2025-01-03","open":57515,"high":58705,"low":50772,"close":53747,"volume":2200429,"rsi_14":37.66,"sma_20":49385.0,"sma_60":30084.83,"sma_120":25188.33},{"date":"2025-01-06","open":51268,"high":53251,"low":49582,"close":50475,"volume":454164,"rsi_14":39.16,"sma_20":50572.5,"sma_60":30591.5,"sma_120":25434.17},{"date":"2025-01-07","open":49533,"high":54838,"low":48789,"close":53846,"volume":773061,"rsi_14":42.11,"sma_20":51525.0,"sma_60":31151.5,"sma_120":25710.42},{"date":"2025-01-08","open":55433,"high":55830,"low":53747,"close":55036,"volume":452243,"rsi_14":58.81,"sma_20":52097.5,"sma_60":31732.33,"sma_120":25986.67},{"date":"2025-01-09","open":54045,"high":57119,"low":52954,"close":56623,"volume":408808,"rsi_14":60.72,"sma_20":52092.5,"sma_60":32327.33,"sma_120":26277.08},{"date":"2025-01-10","open":56425,"high":58309,"low":55532,"close":56722,"volume":458119,"rsi_14":60.61,"sma_20":51662.5,"sma_60":32915.67,"sma_120":26570.42},{"date":"2025-01-13","open":55631,"high":56722,"low":54342,"close":55929,"volume":272625,"rsi_14":68.17,"sma_20":51192.5,"sma_60":33493.17,"sma_120":26855.42},{"date":"2025-01-14","open":56028,"high":56821,"low":54441,"close":56722,"volume":335784,"rsi_14":68.26,"sma_20":51017.5,"sma_60":34103.17,"sma_120":27152.5},{"date":"2025-01-15","open":58804,"high":59201,"low":46161,"close":46161,"volume":1551442,"rsi_14":51.76,"sma_20":50255.0,"sma_60":34544.0,"sma_120":27360.0},{"date":"2025-01-16","open":45665,"high":49285,"low":44128,"close":45318,"volume":504008,"rsi_14":51.18,"sma_20":50082.5,"sma_60":34962.33,"sma_120":27561.25},{"date":"2025-01-17","open":46260,"high":46458,"low":42690,"close":42938,"volume":287233,"rsi_14":49.67,"sma_20":49795.0,"sma_60":35345.67,"sma_120":27740.0},{"date":"2025-01-20","open":42641,"high":45516,"low":41649,"close":41847,"volume":264645,"rsi_14":49.57,"sma_20":49442.5,"sma_60":35709.83,"sma_120":27905.83},{"date":"2025-01-21","open":41748,"high":41748,"low":38823,"close":40211,"volume":294482,"rsi_14":45.26,"sma_20":49255.0,"sma_60":36052.33,"sma_120":28065.0},{"date":"2025-01-22","open":39467,"high":40409,"low":39170,"close":39170,"volume":161512,"rsi_14":21.52,"sma_20":48980.0,"sma_60":36380.67,"sma_120":28221.25},{"date":"2025-01-23","open":39071,"high":41352,"low":38625,"close":38625,"volume":266067,"rsi_14":24.11,"sma_20":48677.5,"sma_60":36696.67,"sma_120":28372.5},{"date":"2025-01-24","open":39864,"high":46905,"low":38625,"close":42542,"volume":1414708,"rsi_14":36.71,"sma_20":48590.0,"sma_60":37064.17,"sma_120":28554.58},{"date":"2025-01-31","open":43632,"high":44277,"low":40657,"close":41252,"volume":224757,"rsi_14":27.32,"sma_20":48490.0,"sma_60":37407.5,"sma_120":28725.83},{"date":"2025-02-03","open":40310,"high":44227,"low":39864,"close":41500,"volume":308186,"rsi_14":24.77,"sma_20":48452.5,"sma_60":37710.0,"sma_120":28902.5},{"date":"2025-02-04","open":41352,"high":43831,"low":41203,"close":42839,"volume":146568,"rsi_14":24.07,"sma_20":48370.0,"sma_60":38052.5,"sma_120":29090.42},{"date":"2025-02-05","open":42244,"high":42889,"low":41550,"close":42095,"volume":106886,"rsi_14":23.13,"sma_20":47577.5,"sma_60":38376.67,"sma_120":29272.92},{"date":"2025-02-06","open":42889,"high":43533,"low":42194,"close":42194,"volume":135553,"rsi_14":24.11,"sma_20":46995.0,"sma_60":38699.17,"sma_120":29461.25},{"date":"2025-02-07","open":41649,"high":41847,"low":40707,"close":40757,"volume":96509,"rsi_14":20.62,"sma_20":46505.0,"sma_60":39003.33,"sma_120":29649.75},{"date":"2025-02-10","open":40360,"high":43285,"low":40062,"close":41401,"volume":160015,"rsi_14":36.21,"sma_20":45877.5,"sma_60":39322.5,"sma_120":29837.42},{"date":"2025-02-11","open":41649,"high":43533,"low":41054,"close":42839,"volume":153076,"rsi_14":43.06,"sma_20":45262.5,"sma_60":39658.33,"sma_120":30034.67},{"date":"2025-02-12","open":43632,"high":44921,"low":42591,"close":43632,"volume":172679,"rsi_14":52.13,"sma_20":44607.5,"sma_60":40005.83,"sma_120":30241.08},{"date":"2025-02-13","open":43682,"high":49483,"low":43285,"close":46706,"volume":676478,"rsi_14":63.32,"sma_20":44102.5,"sma_60":40395.0,"sma_120":30467.92},{"date":"2025-02-14","open":46806,"high":47847,"low":45219,"close":47202,"volume":231861,"rsi_14":70.43,"sma_20":43662.5,"sma_60":40804.17,"sma_120":30695.83},{"date":"2025-02-17","open":47599,"high":47599,"low":46111,"close":46310,"volume":101518,"rsi_14":71.05,"sma_20":43137.5,"sma_60":41189.17,"sma_120":30914.17},{"date":"2025-02-18","open":46359,"high":47896,"low":46161,"close":47401,"volume":109469,"rsi_14":75.07,"sma_20":43200.0,"sma_60":41686.67,"sma_120":31145.0},{"date":"2025-02-19","open":47401,"high":49334,"low":46607,"close":48690,"volume":176604,"rsi_14":70.67,"sma_20":43370.0,"sma_60":42248.33,"sma_120":31387.5},{"date":"2025-02-20","open":48690,"high":48938,"low":46954,"close":47549,"volume":146393,"rsi_14":71.38,"sma_20":43602.5,"sma_60":42795.83,"sma_120":31621.08},{"date":"2025-02-21","open":47896,"high":48938,"low":46706,"close":47053,"volume":150325,"rsi_14":68.54,"sma_20":43865.0,"sma_60":43344.67,"sma_120":31851.5},{"date":"2025-02-24","open":47053,"high":55830,"low":47004,"close":52755,"volume":1021003,"rsi_14":75.64,"sma_20":44497.5,"sma_60":43978.0,"sma_120":32128.17},{"date":"2025-02-25","open":52954,"high":53450,"low":49880,"close":50375,"volume":287553,"rsi_14":69.74,"sma_20":45062.5,"sma_60":44562.5,"sma_120":32386.83},{"date":"2025-02-26","open":51268,"high":51466,"low":48293,"close":48838,"volume":263811,"rsi_14":64.82,"sma_20":45577.5,"sma_60":45043.33,"sma_120":32628.08},{"date":"2025-02-27","open":47549,"high":51169,"low":47401,"close":49582,"volume":250706,"rsi_14":70.32,"sma_20":45932.5,"sma_60":45552.83,"sma_120":32877.25},{"date":"2025-02-28","open":48938,"high":51962,"low":48938,"close":50078,"volume":238367,"rsi_14":70.11,"sma_20":46377.5,"sma_60":46082.83,"sma_120":33131.58},{"date":"2025-03-04","open":51070,"high":51268,"low":49433,"close":49979,"volume":143340,"rsi_14":67.65,"sma_20":46805.0,"sma_60":46609.5,"sma_120":33387.92},{"date":"2025-03-05","open":49979,"high":54045,"low":49483,"close":52855,"volume":359406,"rsi_14":70.67,"sma_20":47310.0,"sma_60":47177.5,"sma_120":33670.08},{"date":"2025-03-06","open":52359,"high":56623,"low":52260,"close":56623,"volume":461565,"rsi_14":71.55,"sma_20":48042.5,"sma_60":47780.0,"sma_120":33984.33},{"date":"2025-03-07","open":56028,"high":57019,"low":46607,"close":51169,"volume":964800,"rsi_14":57.09,"sma_20":48495.0,"sma_60":48291.67,"sma_120":34253.83},{"date":"2025-03-10","open":47946,"high":52160,"low":47252,"close":51466,"volume":291861,"rsi_14":59.42,"sma_20":49035.0,"sma_60":48704.17,"sma_120":34530.42},{"date":"2025-03-11","open":50970,"high":52954,"low":47202,"close":47996,"volume":369069,"rsi_14":51.0,"sma_20":49367.5,"sma_60":48923.33,"sma_120":34780.08},{"date":"2025-03-12","open":47996,"high":50078,"low":47450,"close":48938,"volume":178794,"rsi_14":50.42,"sma_20":49675.0,"sma_60":49011.67,"sma_120":35035.08},{"date":"2025-03-13","open":48888,"high":50574,"low":48095,"close":49780,"volume":169615,"rsi_14":53.83,"sma_20":49985.0,"sma_60":48895.0,"sma_120":35291.67},{"date":"2025-03-14","open":49285,"high":54045,"low":49285,"close":53549,"volume":272079,"rsi_14":60.03,"sma_20":50330.0,"sma_60":48698.33,"sma_120":35575.0},{"date":"2025-03-17","open":52755,"high":55929,"low":50574,"close":53846,"volume":485213,"rsi_14":52.02,"sma_20":50665.0,"sma_60":48506.67,"sma_120":35863.75},{"date":"2025-03-18","open":54342,"high":55532,"low":53053,"close":54640,"volume":252873,"rsi_14":58.4,"sma_20":51085.0,"sma_60":48413.33,"sma_120":36156.83},{"date":"2025-03-19","open":54838,"high":55235,"low":49433,"close":49880,"volume":451557,"rsi_14":51.82,"sma_20":51210.0,"sma_60":48221.67,"sma_120":36408.5},{"date":"2025-03-20","open":47797,"high":49582,"low":44624,"close":44921,"volume":504917,"rsi_14":42.9,"sma_20":51020.0,"sma_60":48157.5,"sma_120":36615.58},{"date":"2025-03-21","open":41054,"high":44227,"low":40707,"close":40806,"volume":374080,"rsi_14":37.28,"sma_20":50680.0,"sma_60":48025.83,"sma_120":36784.75},{"date":"2025-03-24","open":40062,"high":41649,"low":38178,"close":40657,"volume":449275,"rsi_14":37.23,"sma_20":50357.5,"sma_60":47888.33,"sma_120":36949.75},{"date":"2025-03-25","open":39864,"high":40509,"low":37831,"close":38674,"volume":221553,"rsi_14":30.08,"sma_20":49647.5,"sma_60":47800.0,"sma_120":37109.83},{"date":"2025-03-26","open":38872,"high":50276,"low":38575,"close":50276,"volume":2529341,"rsi_14":42.69,"sma_20":49642.5,"sma_60":47895.0,"sma_120":37370.83},{"date":"2025-03-27","open":56722,"high":61978,"low":53549,"close":54243,"volume":2441807,"rsi_14":53.66,"sma_20":49915.0,"sma_60":48056.67,"sma_120":37666.08},{"date":"2025-03-28","open":52656,"high":53747,"low":47599,"close":48591,"volume":731524,"rsi_14":46.96,"sma_20":49865.0,"sma_60":48129.17,"sma_120":37913.5},{"date":"2025-03-31","open":46607,"high":50276,"low":44773,"close":46607,"volume":433091,"rsi_14":48.48,"sma_20":49690.0,"sma_60":48185.83,"sma_120":38143.67},{"date":"2025-04-01","open":46905,"high":60589,"low":45864,"close":60589,"volume":1207054,"rsi_14":59.9,"sma_20":50225.0,"sma_60":48494.17,"sma_120":38493.25},{"date":"2025-04-02","open":64853,"high":74770,"low":59697,"close":67035,"volume":2786509,"rsi_14":63.38,"sma_20":50940.0,"sma_60":48873.33,"sma_120":38885.75},{"date":"2025-04-03","open":69316,"high":70803,"low":59697,"close":63664,"volume":1200145,"rsi_14":57.89,"sma_20":51295.0,"sma_60":48971.67,"sma_120":39247.42},{"date":"2025-04-04","open":67729,"high":78439,"low":53846,"close":55532,"volume":2746998,"rsi_14":51.17,"sma_20":51515.0,"sma_60":49001.67,"sma_120":39543.25},{"date":"2025-04-07","open":58209,"high":66391,"low":57515,"close":63664,"volume":1107983,"rsi_14":55.69,"sma_20":52130.0,"sma_60":49223.33,"sma_120":39907.42},{"date":"2025-04-08","open":67333,"high":68324,"low":60689,"close":64953,"volume":527086,"rsi_14":59.95,"sma_20":52985.0,"sma_60":49410.0,"sma_120":40280.75},{"date":"2025-04-09","open":66881,"high":69012,"low":62212,"close":64953,"volume":416819,"rsi_14":62.83,"sma_20":53717.5,"sma_60":49551.67,"sma_120":40642.0},{"date":"2025-04-10","open":64556,"high":64556,"low":61581,"close":62176,"volume":212274,"rsi_14":65.38,"sma_20":54342.5,"sma_60":49645.0,"sma_120":40986.17},{"date":"2025-04-11","open":63069,"high":63763,"low":58110,"close":58507,"volume":242970,"rsi_14":62.23,"sma_20":54592.5,"sma_60":49675.0,"sma_120":41295.33},{"date":"2025-04-14","open":56920,"high":58705,"low":55334,"close":57218,"volume":211530,"rsi_14":62.83,"sma_20":54762.5,"sma_60":49696.67,"sma_120":41594.92},{"date":"2025-04-15","open":56623,"high":61284,"low":56226,"close":57019,"volume":251419,"rsi_14":55.54,"sma_20":54882.5,"sma_60":49701.67,"sma_120":41902.42},{"date":"2025-04-16","open":57416,"high":57614,"low":52557,"close":52755,"volume":164915,"rsi_14":48.78,"sma_20":55027.5,"sma_60":49812.5,"sma_120":42178.25},{"date":"2025-04-17","open":53846,"high":54441,"low":50772,"close":51962,"volume":142440,"rsi_14":52.99,"sma_20":55382.5,"sma_60":49924.17,"sma_120":42443.25},{"date":"2025-04-18","open":52260,"high":57317,"low":50475,"close":53350,"volume":416081,"rsi_14":56.05,"sma_20":56015.0,"sma_60":50099.17,"sma_120":42722.42},{"date":"2025-04-21","open":56127,"high":56127,"low":51962,"close":52557,"volume":150902,"rsi_14":40.56,"sma_20":56615.0,"sma_60":50279.17,"sma_120":42994.5},{"date":"2025-04-22","open":51268,"high":51565,"low":48392,"close":48789,"volume":152658,"rsi_14":27.11,"sma_20":57125.0,"sma_60":50423.33,"sma_120":43237.83},{"date":"2025-04-23","open":49186,"high":49681,"low":45864,"close":46211,"volume":142509,"rsi_14":27.66,"sma_20":56920.0,"sma_60":50541.67,"sma_120":43461.17},{"date":"2025-04-24","open":46211,"high":47748,"low":46211,"close":46607,"volume":77973,"rsi_14":35.76,"sma_20":56535.0,"sma_60":50675.83,"sma_120":43686.25},{"date":"2025-04-25","open":46756,"high":47549,"low":45616,"close":47301,"volume":87035,"rsi_14":15.77,"sma_20":56470.0,"sma_60":50755.83,"sma_120":43910.0},{"date":"2025-04-28","open":49780,"high":49780,"low":45913,"close":45913,"volume":103221,"rsi_14":10.33,"sma_20":56435.0,"sma_60":50834.17,"sma_120":44120.83},{"date":"2025-04-29","open":46310,"high":46607,"low":43136,"close":43186,"volume":113813,"rsi_14":9.82,"sma_20":55557.5,"sma_60":50862.5,"sma_120":44286.25},{"date":"2025-04-30","open":48491,"high":52260,"low":46706,"close":50574,"volume":645533,"rsi_14":31.49,"sma_20":54727.5,"sma_60":50992.5,"sma_120":44522.5},{"date":"2025-05-02","open":41401,"high":46508,"low":41352,"close":43186,"volume":498301,"rsi_14":28.15,"sma_20":53695.0,"sma_60":51010.83,"sma_120":44693.75},{"date":"2025-05-07","open":45021,"high":51169,"low":43236,"close":49979,"volume":741210,"rsi_14":41.08,"sma_20":53415.0,"sma_60":51141.67,"sma_120":44920.42},{"date":"2025-05-08","open":51863,"high":51962,"low":48392,"close":49483,"volume":252615,"rsi_14":40.78,"sma_20":52700.0,"sma_60":51288.33,"sma_120":45145.83},{"date":"2025-05-09","open":48442,"high":49433,"low":46657,"close":46806,"volume":182109,"rsi_14":42.42,"sma_20":51785.0,"sma_60":51379.17,"sma_120":45350.83},{"date":"2025-05-12","open":48095,"high":48789,"low":45616,"close":46310,"volume":133431,"rsi_14":42.75,"sma_20":50920.0,"sma_60":51437.5,"sma_120":45547.92},{"date":"2025-05-13","open":46310,"high":46706,"low":43930,"close":44426,"volume":119361,"rsi_14":38.69,"sma_20":50025.0,"sma_60":51450.83,"sma_120":45728.33},{"date":"2025-05-14","open":44723,"high":45120,"low":41104,"close":42244,"volume":136712,"rsi_14":37.38,"sma_20":49205.0,"sma_60":51375.83,"sma_120":45885.42},{"date":"2025-05-15","open":42244,"high":42244,"low":38773,"close":39319,"volume":131549,"rsi_14":38.17,"sma_20":48302.5,"sma_60":51243.33,"sma_120":46023.75},{"date":"2025-05-16","open":38724,"high":40261,"low":36889,"close":38129,"volume":118098,"rsi_14":39.54,"sma_20":47350.0,"sma_60":51105.83,"sma_120":46147.5},{"date":"2025-05-19","open":38525,"high":38674,"low":35352,"close":36393,"volume":110253,"rsi_14":37.22,"sma_20":46525.0,"sma_60":50920.83,"sma_120":46303.75},{"date":"2025-05-20","open":36145,"high":38178,"low":35897,"close":37782,"volume":122666,"rsi_14":38.29,"sma_20":45810.0,"sma_60":50737.5,"sma_120":46492.92},{"date":"2025-05-21","open":38079,"high":38525,"low":36840,"close":36939,"volume":61000,"rsi_14":38.81,"sma_20":44982.5,"sma_60":50559.17,"sma_120":46677.5},{"date":"2025-05-22","open":37087,"high":37187,"low":35402,"close":35798,"volume":51115,"rsi_14":40.41,"sma_20":44137.5,"sma_60":50370.0,"sma_120":46857.33},{"date":"2025-05-23","open":36939,"high":38575,"low":35550,"close":36145,"volume":121274,"rsi_14":27.09,"sma_20":43500.0,"sma_60":50090.83,"sma_120":47034.42},{"date":"2025-05-26","open":35402,"high":35997,"low":34063,"close":34113,"volume":71917,"rsi_14":32.64,"sma_20":42890.0,"sma_60":49817.5,"sma_120":47190.0},{"date":"2025-05-27","open":34559,"high":35650,"low":32873,"close":34261,"volume":81529,"rsi_14":9.67,"sma_20":42267.5,"sma_60":49572.5,"sma_120":47307.92},{"date":"2025-05-28","open":34906,"high":35451,"low":33418,"close":34757,"volume":77483,"rsi_14":12.21,"sma_20":41635.0,"sma_60":49323.33,"sma_120":47438.08},{"date":"2025-05-29","open":35501,"high":40608,"low":35203,"close":39467,"volume":339331,"rsi_14":32.95,"sma_20":41310.0,"sma_60":49145.0,"sma_120":47613.92},{"date":"2025-05-30","open":41947,"high":42194,"low":36542,"close":37137,"volume":228176,"rsi_14":30.36,"sma_20":41005.0,"sma_60":48929.17,"sma_120":47769.33},{"date":"2025-06-02","open":37583,"high":37980,"low":35303,"close":35997,"volume":151259,"rsi_14":31.36,"sma_20":40270.0,"sma_60":48645.83,"sma_120":47911.67},{"date":"2025-06-04","open":37583,"high":38178,"low":28014,"close":29105,"volume":555686,"rsi_14":25.95,"sma_20":39560.0,"sma_60":48183.33,"sma_120":47981.67},{"date":"2025-06-05","open":28262,"high":30394,"low":28014,"close":28658,"volume":177390,"rsi_14":28.54,"sma_20":38485.0,"sma_60":47805.0,"sma_120":48048.33},{"date":"2025-06-09","open":28609,"high":28857,"low":26229,"close":26774,"volume":156564,"rsi_14":27.77,"sma_20":37340.0,"sma_60":47390.0,"sma_120":48047.08},{"date":"2025-06-10","open":26626,"high":26774,"low":25783,"close":26031,"volume":107286,"rsi_14":28.89,"sma_20":36292.5,"sma_60":47020.83,"sma_120":47972.08},{"date":"2025-06-11","open":26328,"high":27072,"low":25882,"close":25981,"volume":73758,"rsi_14":24.57,"sma_20":35267.5,"sma_60":46635.0,"sma_120":47823.33},{"date":"2025-06-12","open":25882,"high":28064,"low":25832,"close":27270,"volume":195722,"rsi_14":29.56,"sma_20":34402.5,"sma_60":46256.67,"sma_120":47575.83},{"date":"2025-06-13","open":27816,"high":27865,"low":25386,"close":25485,"volume":94712,"rsi_14":28.78,"sma_20":33557.5,"sma_60":45785.0,"sma_120":47241.67},{"date":"2025-06-16","open":24642,"high":25584,"low":24295,"close":25584,"volume":80729,"rsi_14":28.04,"sma_20":32865.0,"sma_60":45310.0,"sma_120":46908.33},{"date":"2025-06-17","open":25386,"high":25535,"low":24742,"close":25237,"volume":54073,"rsi_14":30.16,"sma_20":32215.0,"sma_60":44815.83,"sma_120":46614.58},{"date":"2025-06-18","open":25089,"high":25783,"low":24841,"close":25237,"volume":40435,"rsi_14":29.69,"sma_20":31652.5,"sma_60":44401.67,"sma_120":46311.67},{"date":"2025-06-19","open":25287,"high":25287,"low":24543,"close":24692,"volume":38061,"rsi_14":27.39,"sma_20":30992.5,"sma_60":44061.67,"sma_120":46109.58},{"date":"2025-06-20","open":24494,"high":25188,"low":24295,"close":24742,"volume":43835,"rsi_14":8.17,"sma_20":30377.5,"sma_60":43791.67,"sma_120":45908.75},{"date":"2025-06-23","open":24295,"high":24394,"low":23899,"close":24097,"volume":35489,"rsi_14":9.03,"sma_20":29787.5,"sma_60":43513.33,"sma_120":45700.83},{"date":"2025-06-24","open":24394,"high":24692,"low":24196,"close":24494,"volume":25192,"rsi_14":12.09,"sma_20":29200.0,"sma_60":43275.0,"sma_120":45537.5},{"date":"2025-06-25","open":24692,"high":25188,"low":24295,"close":24642,"volume":35536,"rsi_14":23.53,"sma_20":28722.5,"sma_60":42844.17,"sma_120":45369.58},{"date":"2025-06-26","open":24642,"high":24742,"low":23700,"close":23948,"volume":33516,"rsi_14":22.86,"sma_20":28202.5,"sma_60":42335.0,"sma_120":45195.83},{"date":"2025-06-27","open":23948,"high":24543,"low":23552,"close":23899,"volume":28169,"rsi_14":28.99,"sma_20":27655.0,"sma_60":41920.0,"sma_120":45024.58},{"date":"2025-06-30","open":24097,"high":24394,"low":23502,"close":23700,"volume":27343,"rsi_14":31.5,"sma_20":26860.0,"sma_60":41535.0,"sma_120":44860.42},{"date":"2025-07-01","open":23651,"high":23849,"low":23304,"close":23353,"volume":28843,"rsi_14":30.08,"sma_20":26165.0,"sma_60":40909.17,"sma_120":44701.67},{"date":"2025-07-02","open":23254,"high":24295,"low":22808,"close":23700,"volume":82663,"rsi_14":18.42,"sma_20":25545.0,"sma_60":40180.83,"sma_120":44527.08},{"date":"2025-07-03","open":23552,"high":24543,"low":23254,"close":23502,"volume":89799,"rsi_14":25.61,"sma_20":25262.5,"sma_60":39505.83,"sma_120":44238.75},{"date":"2025-07-04","open":23651,"high":23651,"low":22758,"close":23006,"volume":30981,"rsi_14":21.11,"sma_20":24977.5,"sma_60":38959.17,"sma_120":43980.42},{"date":"2025-07-07","open":22709,"high":22957,"low":22411,"close":22411,"volume":22187,"rsi_14":20.0,"sma_20":24757.5,"sma_60":38265.83,"sma_120":43744.58},{"date":"2025-07-08","open":22213,"high":22957,"low":22213,"close":22957,"volume":29141,"rsi_14":28.3,"sma_20":24602.5,"sma_60":37560.0,"sma_120":43485.0},{"date":"2025-07-09","open":22808,"high":23204,"low":22510,"close":22659,"volume":19130,"rsi_14":29.7,"sma_20":24435.0,"sma_60":36874.17,"sma_120":43212.92},{"date":"2025-07-10","open":22709,"high":22758,"low":22163,"close":22461,"volume":18387,"rsi_14":27.88,"sma_20":24192.5,"sma_60":36206.67,"sma_120":42925.83},{"date":"2025-07-11","open":22411,"high":22709,"low":22163,"close":22659,"volume":34976,"rsi_14":34.74,"sma_20":24050.0,"sma_60":35604.17,"sma_120":42639.58},{"date":"2025-07-14","open":22461,"high":22461,"low":21568,"close":21568,"volume":36177,"rsi_14":22.94,"sma_20":23847.5,"sma_60":35005.0,"sma_120":42350.83},{"date":"2025-07-15","open":21568,"high":21717,"low":21221,"close":21419,"volume":21575,"rsi_14":20.18,"sma_20":23655.0,"sma_60":34406.67,"sma_120":42054.17},{"date":"2025-07-16","open":21370,"high":21469,"low":20825,"close":21271,"volume":23898,"rsi_14":22.45,"sma_20":23455.0,"sma_60":33877.5,"sma_120":41845.0},{"date":"2025-07-17","open":21271,"high":21320,"low":20825,"close":21072,"volume":14813,"rsi_14":21.78,"sma_20":23272.5,"sma_60":33358.33,"sma_120":41641.25},{"date":"2025-07-18","open":21172,"high":21469,"low":21023,"close":21419,"volume":14709,"rsi_14":27.88,"sma_20":23105.0,"sma_60":32821.67,"sma_120":41460.42},{"date":"2025-07-21","open":21419,"high":21717,"low":21320,"close":21469,"volume":14283,"rsi_14":30.61,"sma_20":22972.5,"sma_60":32299.17,"sma_120":41289.17},{"date":"2025-07-22","open":21519,"high":21568,"low":20825,"close":20924,"volume":21618,"rsi_14":22.55,"sma_20":22792.5,"sma_60":31830.83,"sma_120":41127.08},{"date":"2025-07-23","open":20676,"high":21122,"low":20428,"close":20577,"volume":19512,"rsi_14":21.9,"sma_20":22587.5,"sma_60":31400.0,"sma_120":40970.83},{"date":"2025-07-24","open":20428,"high":21767,"low":20230,"close":20279,"volume":21893,"rsi_14":22.77,"sma_20":22402.5,"sma_60":30957.5,"sma_120":40816.67},{"date":"2025-07-25","open":20081,"high":20279,"low":19932,"close":19982,"volume":17100,"rsi_14":24.21,"sma_20":22205.0,"sma_60":30498.33,"sma_120":40627.08},{"date":"2025-07-28","open":20081,"high":20230,"low":19535,"close":20081,"volume":24665,"rsi_14":16.28,"sma_20":22022.5,"sma_60":30064.17,"sma_120":40449.17},{"date":"2025-07-29","open":20031,"high":20130,"low":19684,"close":19793,"volume":22228,"rsi_14":16.32,"sma_20":21843.0,"sma_60":29671.0,"sma_120":40266.75},{"date":"2025-07-30","open":19813,"high":20031,"low":19426,"close":19516,"volume":27916,"rsi_14":16.02,"sma_20":21632.0,"sma_60":29149.0,"sma_120":40070.75},{"date":"2025-07-31","open":19506,"high":20924,"low":19387,"close":20130,"volume":52019,"rsi_14":23.38,"sma_20":21462.0,"sma_60":28761.5,"sma_120":39886.17},{"date":"2025-08-01","open":19704,"high":19823,"low":18613,"close":18762,"volume":47532,"rsi_14":22.09,"sma_20":21248.0,"sma_60":28236.83,"sma_120":39689.25},{"date":"2025-08-04","open":18504,"high":19882,"low":18504,"close":19734,"volume":32844,"rsi_14":35.59,"sma_20":21113.0,"sma_60":27736.83,"sma_120":39512.58},{"date":"2025-08-05","open":20329,"high":21469,"low":19724,"close":19882,"volume":58552,"rsi_14":38.14,"sma_20":20958.0,"sma_60":27284.33,"sma_120":39331.75},{"date":"2025-08-06","open":19744,"high":20130,"low":19744,"close":19823,"volume":14819,"rsi_14":39.06,"sma_20":20815.0,"sma_60":26839.17,"sma_120":39138.33},{"date":"2025-08-07","open":19803,"high":19982,"low":19654,"close":19674,"volume":14446,"rsi_14":34.17,"sma_20":20674.5,"sma_60":26423.17,"sma_120":38937.0},{"date":"2025-08-08","open":19635,"high":19932,"low":18990,"close":19377,"volume":17518,"rsi_14":31.84,"sma_20":20509.0,"sma_60":26038.83,"sma_120":38707.33},{"date":"2025-08-11","open":19516,"high":19625,"low":19248,"close":19258,"volume":14965,"rsi_14":34.39,"sma_20":20392.5,"sma_60":25701.67,"sma_120":38472.5},{"date":"2025-08-12","open":19416,"high":19496,"low":18752,"close":18792,"volume":22320,"rsi_14":33.64,"sma_20":20260.0,"sma_60":25376.67,"sma_120":38241.25},{"date":"2025-08-13","open":18881,"high":19139,"low":18504,"close":18732,"volume":15108,"rsi_14":35.17,"sma_20":20132.0,"sma_60":25079.83,"sma_120":38000.33},{"date":"2025-08-14","open":18673,"high":19109,"low":18355,"close":18792,"volume":27031,"rsi_14":38.05,"sma_20":20017.0,"sma_60":24760.67,"sma_120":37749.08},{"date":"2025-08-18","open":18792,"high":18792,"low":17978,"close":17978,"volume":21933,"rsi_14":31.53,"sma_20":19843.5,"sma_60":24442.0,"sma_120":37500.58},{"date":"2025-08-19","open":17721,"high":18246,"low":17721,"close":18038,"volume":20693,"rsi_14":33.94,"sma_20":19670.5,"sma_60":24143.5,"sma_120":37256.75},{"date":"2025-08-20","open":18008,"high":18038,"low":17443,"close":17830,"volume":18401,"rsi_14":34.38,"sma_20":19514.5,"sma_60":23835.67,"sma_120":36963.25},{"date":"2025-08-21","open":17631,"high":17988,"low":17572,"close":17602,"volume":11963,"rsi_14":24.75,"sma_20":19364.5,"sma_60":23558.17,"sma_120":36687.83},{"date":"2025-08-22","open":17572,"high":18107,"low":17493,"close":17493,"volume":14715,"rsi_14":33.07,"sma_20":19224.0,"sma_60":23276.33,"sma_120":36424.42},{"date":"2025-08-25","open":17463,"high":17988,"low":17463,"close":17592,"volume":9906,"rsi_14":12.76,"sma_20":19103.5,"sma_60":22987.83,"sma_120":36155.58},{"date":"2025-08-26","open":17413,"high":17602,"low":17116,"close":17255,"volume":25249,"rsi_14":7.12,"sma_20":18961.0,"sma_60":22614.5,"sma_120":35879.75},{"date":"2025-08-27","open":17255,"high":17274,"low":16858,"close":16908,"volume":20988,"rsi_14":6.51,"sma_20":18815.5,"sma_60":22274.5,"sma_120":35601.83},{"date":"2025-08-28","open":16779,"high":17106,"low":16660,"close":16749,"volume":13713,"rsi_14":6.49,"sma_20":18676.0,"sma_60":21951.0,"sma_120":35298.42},{"date":"2025-08-29","open":16828,"high":16957,"low":16511,"close":16560,"volume":10412,"rsi_14":6.71,"sma_20":18496.0,"sma_60":21740.17,"sma_120":34961.75},{"date":"2025-09-01","open":16957,"high":16957,"low":16362,"close":16402,"volume":11192,"rsi_14":6.63,"sma_20":18377.0,"sma_60":21534.17,"sma_120":34669.58},{"date":"2025-09-02","open":16154,"high":16630,"low":16154,"close":16551,"volume":9625,"rsi_14":12.33,"sma_20":18216.5,"sma_60":21362.33,"sma_120":34376.17},{"date":"2025-09-03","open":16481,"high":16709,"low":16481,"close":16660,"volume":8151,"rsi_14":15.74,"sma_20":18054.0,"sma_60":21204.83,"sma_120":34112.83},{"date":"2025-09-04","open":16709,"high":16957,"low":16590,"close":16759,"volume":9988,"rsi_14":16.83,"sma_20":17899.5,"sma_60":21049.83,"sma_120":33842.42},{"date":"2025-09-05","open":16759,"high":17354,"low":16590,"close":16679,"volume":11371,"rsi_14":22.13,"sma_20":17748.5,"sma_60":20871.83,"sma_120":33564.25},{"date":"2025-09-08","open":19982,"high":21419,"low":18692,"close":19208,"volume":863739,"rsi_14":62.19,"sma_20":17740.0,"sma_60":20766.33,"sma_120":33275.67},{"date":"2025-09-09","open":19932,"high":20130,"low":18088,"close":18464,"volume":182606,"rsi_14":55.95,"sma_20":17700.0,"sma_60":20646.67,"sma_120":32978.33},{"date":"2025-09-10","open":18445,"high":18454,"low":17949,"close":18177,"volume":50605,"rsi_14":55.33,"sma_20":17669.0,"sma_60":20528.0,"sma_120":32671.92},{"date":"2025-09-11","open":18345,"high":18524,"low":17552,"close":17552,"volume":56136,"rsi_14":50.5,"sma_20":17609.5,"sma_60":20398.83,"sma_120":32400.25},{"date":"2025-09-12","open":17572,"high":17800,"low":17384,"close":17631,"volume":25775,"rsi_14":50.34,"sma_20":17551.0,"sma_60":20280.17,"sma_120":32170.92},{"date":"2025-09-15","open":17602,"high":17661,"low":17185,"close":17185,"volume":25392,"rsi_14":49.42,"sma_20":17511.0,"sma_60":20153.17,"sma_120":31972.42},{"date":"2025-09-16","open":17185,"high":17274,"low":16957,"close":16977,"volume":18481,"rsi_14":50.59,"sma_20":17457.5,"sma_60":20033.5,"sma_120":31773.42},{"date":"2025-09-17","open":16937,"high":17066,"low":16164,"close":16937,"volume":11388,"rsi_14":51.64,"sma_20":17412.5,"sma_60":19906.5,"sma_120":31590.75},{"date":"2025-09-18","open":16888,"high":17037,"low":16788,"close":16957,"volume":14059,"rsi_14":53.39,"sma_20":17379.0,"sma_60":19777.0,"sma_120":31310.58},{"date":"2025-09-19","open":17000,"high":17050,"low":16830,"close":16890,"volume":15625,"rsi_14":53.11,"sma_20":17341.5,"sma_60":19656.0,"sma_120":30995.5},{"date":"2025-09-22","open":16630,"high":16769,"low":16461,"close":16521,"volume":16110,"rsi_14":49.74,"sma_20":17287.5,"sma_60":19532.0,"sma_120":30726.0},{"date":"2025-09-23","open":16551,"high":16551,"low":16263,"close":16283,"volume":19652,"rsi_14":46.75,"sma_20":17238.5,"sma_60":19407.33,"sma_120":30471.17},{"date":"2025-09-24","open":16313,"high":16441,"low":16055,"close":16164,"volume":14232,"rsi_14":44.88,"sma_20":17201.0,"sma_60":19286.5,"sma_120":30097.83},{"date":"2025-09-25","open":16164,"high":16392,"low":15975,"close":16045,"volume":9570,"rsi_14":44.58,"sma_20":17165.5,"sma_60":19157.83,"sma_120":29669.33},{"date":"2025-09-26","open":15866,"high":16045,"low":14875,"close":15608,"volume":23503,"rsi_14":2.11,"sma_20":17117.5,"sma_60":19025.17,"sma_120":29265.5},{"date":"2025-09-29","open":15589,"high":15965,"low":15589,"close":15787,"volume":11283,"rsi_14":8.07,"sma_20":17086.5,"sma_60":18903.83,"sma_120":28931.5},{"date":"2025-09-30","open":16035,"high":16045,"low":15311,"close":15370,"volume":13012,"rsi_14":7.76,"sma_20":17027.0,"sma_60":18785.5,"sma_120":28525.67},{"date":"2025-10-01","open":15321,"high":15529,"low":15103,"close":15123,"volume":8083,"rsi_14":8.75,"sma_20":16949.5,"sma_60":18653.83,"sma_120":28106.92},{"date":"2025-10-02","open":15153,"high":15430,"low":15004,"close":15331,"volume":20782,"rsi_14":13.69,"sma_20":16879.5,"sma_60":18531.33,"sma_120":27702.75},{"date":"2025-10-10","open":15341,"high":15341,"low":14686,"close":14904,"volume":20325,"rsi_14":13.61,"sma_20":16790.0,"sma_60":18404.33,"sma_120":27305.5},{"date":"2025-10-13","open":14428,"high":15926,"low":14428,"close":15251,"volume":33483,"rsi_14":23.64,"sma_20":16590.5,"sma_60":18279.83,"sma_120":26942.0},{"date":"2025-10-14","open":15420,"high":15926,"low":15331,"close":15767,"volume":25984,"rsi_14":34.39,"sma_20":16454.5,"sma_60":18182.33,"sma_120":26593.67},{"date":"2025-10-15","open":15787,"high":16114,"low":15718,"close":15807,"volume":16042,"rsi_14":35.08,"sma_20":16335.0,"sma_60":18088.0,"sma_120":26247.33},{"date":"2025-10-16","open":15866,"high":16402,"low":15757,"close":15866,"volume":17889,"rsi_14":37.94,"sma_20":16250.0,"sma_60":17997.17,"sma_120":25937.33},{"date":"2025-10-17","open":15718,"high":16035,"low":15370,"close":15519,"volume":19896,"rsi_14":36.75,"sma_20":16143.5,"sma_60":17903.83,"sma_120":25631.08},{"date":"2025-10-20","open":15519,"high":16184,"low":15380,"close":15648,"volume":9223,"rsi_14":41.35,"sma_20":16066.0,"sma_60":17806.83,"sma_120":25314.25},{"date":"2025-10-21","open":15638,"high":15866,"low":15519,"close":15688,"volume":10200,"rsi_14":43.37,"sma_20":16001.0,"sma_60":17709.67,"sma_120":25004.42},{"date":"2025-10-22","open":15608,"high":15767,"low":15430,"close":15747,"volume":11939,"rsi_14":45.79,"sma_20":15941.0,"sma_60":17622.67,"sma_120":24726.75},{"date":"2025-10-23","open":15549,"high":15777,"low":15400,"close":15420,"volume":10486,"rsi_14":47.25,"sma_20":15864.5,"sma_60":17536.0,"sma_120":24468.0},{"date":"2025-10-24","open":15480,"high":15817,"low":15370,"close":15757,"volume":19642,"rsi_14":49.58,"sma_20":15814.5,"sma_60":17460.0,"sma_120":24208.75},{"date":"2025-10-27","open":15856,"high":16065,"low":15688,"close":15946,"volume":17025,"rsi_14":58.58,"sma_20":15785.5,"sma_60":17392.17,"sma_120":23945.25},{"date":"2025-10-28","open":15896,"high":16382,"low":15787,"close":15936,"volume":19210,"rsi_14":63.06,"sma_20":15768.0,"sma_60":17322.5,"sma_120":23693.33},{"date":"2025-10-29","open":15936,"high":16065,"low":15658,"close":15727,"volume":17034,"rsi_14":55.81,"sma_20":15746.0,"sma_60":17254.17,"sma_120":23462.58},{"date":"2025-10-30","open":15638,"high":16114,"low":15370,"close":15370,"volume":20960,"rsi_14":57.86,"sma_20":15712.0,"sma_60":17184.5,"sma_120":23166.75},{"date":"2025-10-31","open":15579,"high":15589,"low":15123,"close":15172,"volume":13279,"rsi_14":48.59,"sma_20":15690.0,"sma_60":17101.17,"sma_120":22931.33},{"date":"2025-11-03","open":14974,"high":15142,"low":14696,"close":14795,"volume":18921,"rsi_14":31.85,"sma_20":15640.0,"sma_60":17034.5,"sma_120":22635.67},{"date":"2025-11-04","open":15063,"high":15063,"low":14488,"close":14775,"volume":18462,"rsi_14":30.6,"sma_20":15610.0,"sma_60":16951.17,"sma_120":22344.0},{"date":"2025-11-05","open":14775,"high":14984,"low":14081,"close":14418,"volume":23960,"rsi_14":25.5,"sma_20":15574.5,"sma_60":16859.33,"sma_120":22071.83},{"date":"2025-11-06","open":14428,"high":14666,"low":14091,"close":14418,"volume":22328,"rsi_14":28.9,"sma_20":15526.5,"sma_60":16768.5,"sma_120":21803.83},{"date":"2025-11-07","open":14071,"high":14418,"low":14071,"close":14200,"volume":11416,"rsi_14":23.16,"sma_20":15491.0,"sma_60":16676.5,"sma_120":21549.83},{"date":"2025-11-10","open":14280,"high":14627,"low":14280,"close":14547,"volume":15340,"rsi_14":31.02,"sma_20":15455.5,"sma_60":16595.33,"sma_120":21317.08},{"date":"2025-11-11","open":14597,"high":14726,"low":14200,"close":14468,"volume":9658,"rsi_14":28.85,"sma_20":15390.0,"sma_60":16514.83,"sma_120":21108.25},{"date":"2025-11-12","open":14468,"high":15053,"low":14220,"close":14617,"volume":6645,"rsi_14":35.89,"sma_20":15330.0,"sma_60":16444.67,"sma_120":20910.67},{"date":"2025-11-13","open":14508,"high":14726,"low":14418,"close":14637,"volume":9881,"rsi_14":27.84,"sma_20":15268.0,"sma_60":16375.83,"sma_120":20727.83},{"date":"2025-11-14","open":14478,"high":14716,"low":14359,"close":14528,"volume":9386,"rsi_14":21.05,"sma_20":15218.0,"sma_60":16304.17,"sma_120":20532.42},{"date":"2025-11-17","open":14676,"high":14676,"low":14200,"close":14280,"volume":6771,"rsi_14":19.19,"sma_20":15149.0,"sma_60":16242.0,"sma_120":20342.0},{"date":"2025-11-18","open":14171,"high":14270,"low":13744,"close":13943,"volume":16046,"rsi_14":18.31,"sma_20":15061.0,"sma_60":16173.17,"sma_120":20158.33},{"date":"2025-11-19","open":13833,"high":13873,"low":13586,"close":13814,"volume":8751,"rsi_14":19.92,"sma_20":14963.5,"sma_60":16105.67,"sma_120":19970.67},{"date":"2025-11-20","open":13714,"high":14171,"low":13714,"close":14042,"volume":6147,"rsi_14":28.41,"sma_20":14894.0,"sma_60":16045.83,"sma_120":19802.0},{"date":"2025-11-21","open":13982,"high":13982,"low":13516,"close":13853,"volume":5738,"rsi_14":30.61,"sma_20":14798.0,"sma_60":15984.67,"sma_120":19630.5},{"date":"2025-11-24","open":13655,"high":13883,"low":13546,"close":13595,"volume":8937,"rsi_14":27.88,"sma_20":14679.5,"sma_60":15917.5,"sma_120":19452.67},{"date":"2025-11-25","open":13536,"high":13784,"low":13209,"close":13397,"volume":9345,"rsi_14":29.64,"sma_20":14551.5,"sma_60":15852.67,"sma_120":19233.58},{"date":"2025-11-26","open":13338,"high":13883,"low":13288,"close":13883,"volume":8668,"rsi_14":41.06,"sma_20":14458.5,"sma_60":15801.83,"sma_120":19038.17},{"date":"2025-11-27","open":13843,"high":13982,"low":13556,"close":13556,"volume":9602,"rsi_14":39.62,"sma_20":14367.0,"sma_60":15748.17,"sma_120":18849.58},{"date":"2025-11-28","open":13486,"high":13764,"low":13486,"close":13675,"volume":6307,"rsi_14":34.83,"sma_20":14291.5,"sma_60":15699.67,"sma_120":18719.92},{"date":"2025-12-01","open":13586,"high":13873,"low":13516,"close":13685,"volume":6088,"rsi_14":36.04,"sma_20":14235.5,"sma_60":15654.0,"sma_120":18594.08},{"date":"2025-12-02","open":13546,"high":13784,"low":13486,"close":13734,"volume":6387,"rsi_14":33.7,"sma_20":14183.0,"sma_60":15606.67,"sma_120":18484.5},{"date":"2025-12-03","open":13635,"high":17850,"low":13635,"close":17760,"volume":739650,"rsi_14":73.26,"sma_20":14351.5,"sma_60":15625.17,"sma_120":18415.0},{"date":"2025-12-04","open":21122,"high":23056,"low":20725,"close":23056,"volume":812124,"rsi_14":85.83,"sma_20":14787.0,"sma_60":15731.0,"sma_120":18390.42},{"date":"2025-12-05","open":27369,"high":29948,"low":24246,"close":24791,"volume":1590971,"rsi_14":89.26,"sma_20":15321.0,"sma_60":15867.33,"sma_120":18369.58},{"date":"2025-12-08","open":25089,"high":26229,"low":20031,"close":20725,"volume":1614128,"rsi_14":69.81,"sma_20":15632.5,"sma_60":15892.83,"sma_120":18329.58},{"date":"2025-12-09","open":20725,"high":20725,"low":18673,"close":18742,"volume":515895,"rsi_14":62.99,"sma_20":15848.0,"sma_60":15897.5,"sma_120":18272.08},{"date":"2025-12-10","open":18732,"high":19605,"low":17978,"close":19159,"volume":352156,"rsi_14":63.35,"sma_20":16077.0,"sma_60":15914.0,"sma_120":18221.0},{"date":"2025-12-11","open":19268,"high":22213,"low":18772,"close":19714,"volume":1534062,"rsi_14":65.01,"sma_20":16333.0,"sma_60":15950.33,"sma_120":18174.58},{"date":"2025-12-12","open":19734,"high":19882,"low":18643,"close":19337,"volume":260435,"rsi_14":64.61,"sma_20":16575.5,"sma_60":15979.0,"sma_120":18129.58},{"date":"2025-12-15","open":19040,"high":19674,"low":18722,"close":18891,"volume":113304,"rsi_14":63.81,"sma_20":16808.0,"sma_60":16007.67,"sma_120":18080.42},{"date":"2025-12-16","open":19010,"high":19010,"low":17364,"close":17522,"volume":107418,"rsi_14":58.76,"sma_20":16988.5,"sma_60":16016.83,"sma_120":18025.17},{"date":"2025-12-17","open":17562,"high":17790,"low":17017,"close":17265,"volume":70341,"rsi_14":58.96,"sma_20":17162.5,"sma_60":16022.33,"sma_120":17964.42},{"date":"2025-12-18","open":17017,"high":17750,"low":16461,"close":17473,"volume":72212,"rsi_14":59.13,"sma_20":17335.5,"sma_60":16031.33,"sma_120":17904.17},{"date":"2025-12-19","open":17770,"high":17780,"low":16630,"close":17334,"volume":47448,"rsi_14":58.72,"sma_20":17511.0,"sma_60":16041.17,"sma_120":17848.58},{"date":"2025-12-22","open":17354,"high":19040,"low":17354,"close":18782,"volume":108322,"rsi_14":61.31,"sma_20":17772.5,"sma_60":16079.17,"sma_120":17805.58},{"date":"2025-12-23","open":19129,"high":19129,"low":17423,"close":17740,"volume":71613,"rsi_14":49.95,"sma_20":17991.5,"sma_60":16103.67,"sma_120":17755.5},{"date":"2025-12-24","open":17919,"high":17919,"low":16977,"close":17046,"volume":52130,"rsi_14":29.61,"sma_20":18151.0,"sma_60":16118.5,"sma_120":17702.5},{"date":"2025-12-26","open":19109,"high":19109,"low":17711,"close":17800,"volume":132475,"rsi_14":24.59,"sma_20":18365.0,"sma_60":16148.0,"sma_120":17652.92},{"date":"2025-12-29","open":17610,"high":17770,"low":16460,"close":17550,"volume":35863,"rsi_14":33.53,"sma_20":18553.0,"sma_60":16178.17,"sma_120":17601.67},{"date":"2025-12-30","open":19050,"high":22800,"low":19010,"close":19970,"volume":1954314,"rsi_14":55.05,"sma_20":18861.5,"sma_60":16245.67,"sma_120":17574.75},{"date":"2026-01-02","open":19190,"high":20950,"low":18920,"close":19490,"volume":425595,"rsi_14":50.8,"sma_20":19143.5,"sma_60":16312.17,"sma_120":17548.83},{"date":"2026-01-05","open":19510,"high":19510,"low":18510,"close":18900,"volume":182506,"rsi_14":45.41,"sma_20":19193.0,"sma_60":16373.0,"sma_120":17513.42},{"date":"2026-01-06","open":18970,"high":19680,"low":18630,"close":19160,"volume":114991,"rsi_14":48.39,"sma_20":18988.5,"sma_60":16434.0,"sma_120":17482.67},{"date":"2026-01-07","open":19160,"high":19160,"low":18270,"close":18390,"volume":106981,"rsi_14":46.97,"sma_20":18658.0,"sma_60":16490.0,"sma_120":17447.17},{"date":"2026-01-08","open":18390,"high":18400,"low":17900,"close":17950,"volume":64529,"rsi_14":51.41,"sma_20":18510.5,"sma_60":16532.83,"sma_120":17406.33},{"date":"2026-01-09","open":17980,"high":19890,"low":17970,"close":18400,"volume":247857,"rsi_14":54.89,"sma_20":18485.5,"sma_60":16574.5,"sma_120":17378.42},{"date":"2026-01-12","open":18600,"high":19050,"low":18320,"close":18390,"volume":102102,"rsi_14":53.88,"sma_20":18439.0,"sma_60":16615.33,"sma_120":17351.67},{"date":"2026-01-13","open":18470,"high":18670,"low":17950,"close":18280,"volume":51734,"rsi_14":54.04,"sma_20":18359.0,"sma_60":16653.33,"sma_120":17325.25},{"date":"2026-01-14","open":18300,"high":19160,"low":18070,"close":18480,"volume":113335,"rsi_14":47.34,"sma_20":18308.0,"sma_60":16700.5,"sma_120":17302.17},{"date":"2026-01-15","open":18470,"high":18470,"low":18010,"close":18050,"volume":59041,"rsi_14":51.0,"sma_20":18258.0,"sma_60":16738.33,"sma_120":17272.58},{"date":"2026-01-16","open":18290,"high":18290,"low":18000,"close":18090,"volume":44564,"rsi_14":51.06,"sma_20":18313.0,"sma_60":16813.0,"sma_120":17242.92},{"date":"2026-01-19","open":18090,"high":18470,"low":17800,"close":17930,"volume":76010,"rsi_14":52.99,"sma_20":18328.5,"sma_60":16852.67,"sma_120":17216.5},{"date":"2026-01-20","open":17900,"high":18270,"low":17570,"close":18030,"volume":63289,"rsi_14":25.99,"sma_20":18356.0,"sma_60":16888.33,"sma_120":17193.83},{"date":"2026-01-21","open":18030,"high":19500,"low":17630,"close":18080,"volume":141917,"rsi_14":30.47,"sma_20":18313.0,"sma_60":16921.67,"sma_120":17174.08},{"date":"2026-01-22","open":18100,"high":18390,"low":17830,"close":17850,"volume":66908,"rsi_14":28.65,"sma_20":18301.0,"sma_60":16917.67,"sma_120":17154.92},{"date":"2026-01-23","open":17860,"high":18400,"low":17850,"close":18010,"volume":73649,"rsi_14":36.95,"sma_20":18307.0,"sma_60":16950.0,"sma_120":17136.25},{"date":"2026-01-26","open":18010,"high":18160,"low":17910,"close":17950,"volume":56652,"rsi_14":31.15,"sma_20":18345.0,"sma_60":16984.83,"sma_120":17119.5},{"date":"2026-01-27","open":18060,"high":18280,"low":17920,"close":18280,"volume":60014,"rsi_14":48.01,"sma_20":18361.5,"sma_60":17031.17,"sma_120":17107.83},{"date":"2026-01-28","open":18300,"high":19220,"low":18170,"close":18970,"volume":173460,"rsi_14":66.89,"sma_20":18432.5,"sma_60":17092.33,"sma_120":17096.75},{"date":"2026-01-29","open":19290,"high":19480,"low":18330,"close":18580,"volume":208847,"rsi_14":53.04,"sma_20":18363.0,"sma_60":17153.33,"sma_120":17093.92},{"date":"2026-01-30","open":18580,"high":18640,"low":17700,"close":18020,"volume":135048,"rsi_14":44.73,"sma_20":18289.5,"sma_60":17205.33,"sma_120":17078.25},{"date":"2026-02-02","open":17950,"high":20950,"low":17750,"close":18490,"volume":793242,"rsi_14":52.71,"sma_20":18269.0,"sma_60":17271.17,"sma_120":17065.25},{"date":"2026-02-03","open":18490,"high":18900,"low":18250,"close":18740,"volume":99552,"rsi_14":53.32,"sma_20":18248.0,"sma_60":17341.17,"sma_120":17054.83},{"date":"2026-02-04","open":18740,"high":19670,"low":18470,"close":19300,"volume":180477,"rsi_14":54.72,"sma_20":18383.5,"sma_60":16941.83,"sma_120":17167.0},{"date":"2026-02-05","open":19860,"high":19860,"low":18490,"close":18490,"volume":117840,"rsi_14":43.01,"sma_20":18448.5,"sma_60":16982.17,"sma_120":17152.33},{"date":"2026-02-06","open":18210,"high":18270,"low":17300,"close":17970,"volume":66267,"rsi_14":45.37,"sma_20":18449.5,"sma_60":17017.33,"sma_120":17135.75},{"date":"2026-02-09","open":18100,"high":18600,"low":18020,"close":18030,"volume":41669,"rsi_14":50.96,"sma_20":18473.5,"sma_60":17059.5,"sma_120":17122.0},{"date":"2026-02-10","open":18030,"high":18780,"low":18020,"close":18130,"volume":82106,"rsi_14":46.46,"sma_20":18381.5,"sma_60":17106.67,"sma_120":17103.92},{"date":"2026-02-11","open":18500,"high":18500,"low":18100,"close":18130,"volume":44908,"rsi_14":46.58,"sma_20":18313.5,"sma_60":17160.17,"sma_120":17097.33},{"date":"2026-02-12","open":18160,"high":19620,"low":18050,"close":18680,"volume":157447,"rsi_14":54.72,"sma_20":18302.5,"sma_60":17223.17,"sma_120":17087.17},{"date":"2026-02-13","open":18780,"high":19030,"low":18150,"close":18600,"volume":76572,"rsi_14":51.46,"sma_20":18274.5,"sma_60":17290.83,"sma_120":17075.08},{"date":"2026-02-19","open":18900,"high":19080,"low":18350,"close":18640,"volume":66139,"rsi_14":57.91,"sma_20":18287.0,"sma_60":17359.17,"sma_120":17063.83},{"date":"2026-02-20","open":18640,"high":18830,"low":18250,"close":18580,"volume":81687,"rsi_14":56.53,"sma_20":18318.5,"sma_60":17430.17,"sma_120":17053.33},{"date":"2026-02-23","open":18580,"high":19170,"low":18500,"close":18550,"volume":65869,"rsi_14":56.08,"sma_20":18326.0,"sma_60":17494.83,"sma_120":17045.08},{"date":"2026-02-24","open":18500,"high":18530,"low":18000,"close":18140,"volume":75632,"rsi_14":52.61,"sma_20":18313.5,"sma_60":17554.0,"sma_120":17034.42},{"date":"2026-02-25","open":18390,"high":18500,"low":18140,"close":18230,"volume":44479,"rsi_14":52.49,"sma_20":18311.0,"sma_60":17612.17,"sma_120":17028.42},{"date":"2026-02-26","open":18230,"high":18300,"low":17810,"close":17840,"volume":81863,"rsi_14":47.25,"sma_20":18279.0,"sma_60":17720.83,"sma_120":17012.5},{"date":"2026-02-27","open":17840,"high":17920,"low":17500,"close":17580,"volume":62805,"rsi_14":24.71,"sma_20":18255.5,"sma_60":17712.33,"sma_120":17008.25},{"date":"2026-03-03","open":17120,"high":17390,"low":16520,"close":16520,"volume":80477,"rsi_14":23.01,"sma_20":18177.0,"sma_60":17747.67,"sma_120":16994.83},{"date":"2026-03-04","open":16450,"high":16470,"low":14490,"close":14500,"volume":90833,"rsi_14":16.31,"sma_20":17997.5,"sma_60":17755.0,"sma_120":16964.08},{"date":"2026-03-05","open":14650,"high":16090,"low":14650,"close":16080,"volume":66641,"rsi_14":35.38,"sma_20":17905.0,"sma_60":17790.83,"sma_120":16948.25},{"date":"2026-03-06","open":16080,"high":16300,"low":15360,"close":15850,"volume":29062,"rsi_14":33.24,"sma_20":17796.0,"sma_60":17819.0,"sma_120":16932.42},{"date":"2026-03-09","open":15840,"high":15850,"low":14750,"close":15100,"volume":32346,"rsi_14":29.93,"sma_20":17647.0,"sma_60":17837.83,"sma_120":16911.25},{"date":"2026-03-10","open":15650,"high":15770,"low":15090,"close":15100,"volume":35350,"rsi_14":24.43,"sma_20":17437.0,"sma_60":17861.0,"sma_120":16889.25},{"date":"2026-03-11","open":15320,"high":16340,"low":14730,"close":14980,"volume":178913,"rsi_14":24.29,"sma_20":17261.5,"sma_60":17885.5,"sma_120":16869.08},{"date":"2026-03-12","open":14970,"high":15010,"low":14610,"close":14740,"volume":69412,"rsi_14":23.07,"sma_20":17100.0,"sma_60":17897.83,"sma_120":16849.83},{"date":"2026-03-13","open":14660,"high":15990,"low":14250,"close":15200,"volume":152536,"rsi_14":27.88,"sma_20":16958.5,"sma_60":17923.33,"sma_120":16835.75},{"date":"2026-03-16","open":15200,"high":15320,"low":14950,"close":15200,"volume":33098,"rsi_14":27.99,"sma_20":16812.0,"sma_60":18018.33,"sma_120":16836.17},{"date":"2026-03-17","open":15140,"high":15280,"low":15000,"close":15000,"volume":26930,"rsi_14":28.78,"sma_20":16655.5,"sma_60":17966.83,"sma_120":16810.42},{"date":"2026-03-18","open":15000,"high":15570,"low":15000,"close":15250,"volume":43493,"rsi_14":30.29,"sma_20":16484.0,"sma_60":17990.17,"sma_120":16798.42},{"date":"2026-03-19","open":15190,"high":15310,"low":14760,"close":15120,"volume":30854,"rsi_14":31.37,"sma_20":16310.0,"sma_60":17943.67,"sma_120":16784.42},{"date":"2026-03-20","open":15230,"high":16440,"low":15100,"close":15920,"volume":193821,"rsi_14":39.41,"sma_20":16174.0,"sma_60":17821.5,"sma_120":16776.25},{"date":"2026-03-23","open":15990,"high":15990,"low":14630,"close":14630,"volume":72213,"rsi_14":38.29,"sma_20":15976.5,"sma_60":17648.67,"sma_120":16758.0},{"date":"2026-03-24","open":15350,"high":15350,"low":14460,"close":14560,"volume":27153,"rsi_14":50.49,"sma_20":15777.0,"sma_60":17543.0,"sma_120":16717.92},{"date":"2026-03-25","open":14980,"high":15260,"low":14500,"close":15250,"volume":35113,"rsi_14":42.07,"sma_20":15632.5,"sma_60":17482.17,"sma_120":16689.83},{"date":"2026-03-26","open":15250,"high":15260,"low":14600,"close":14630,"volume":37997,"rsi_14":39.15,"sma_20":15452.5,"sma_60":17404.0,"sma_120":16659.0},{"date":"2026-03-27","open":14340,"high":15160,"low":14200,"close":14890,"volume":25399,"rsi_14":47.95,"sma_20":15305.0,"sma_60":17320.83,"sma_120":16635.58},{"date":"2026-03-30","open":14610,"high":15180,"low":14400,"close":15170,"volume":42778,"rsi_14":50.65,"sma_20":15184.5,"sma_60":17248.67,"sma_120":16613.83},{"date":"2026-03-31","open":15000,"high":15300,"low":14710,"close":14940,"volume":19531,"rsi_14":49.64,"sma_20":15105.5,"sma_60":17180.17,"sma_120":16593.92},{"date":"2026-04-01","open":15000,"high":15630,"low":15000,"close":15550,"volume":49823,"rsi_14":56.88,"sma_20":15158.0,"sma_60":17144.83,"sma_120":16580.83},{"date":"2026-04-02","open":15560,"high":15780,"low":14400,"close":14470,"volume":40070,"rsi_14":44.39,"sma_20":15077.5,"sma_60":17095.83,"sma_120":16559.08},{"date":"2026-04-03","open":15360,"high":15360,"low":14510,"close":14800,"volume":19313,"rsi_14":47.08,"sma_20":15025.0,"sma_60":17048.83,"sma_120":16540.08},{"date":"2026-04-06","open":15000,"high":15100,"low":14600,"close":14690,"volume":16226,"rsi_14":47.7,"sma_20":15004.5,"sma_60":17002.33,"sma_120":16521.75},{"date":"2026-04-07","open":14700,"high":15060,"low":14460,"close":14740,"volume":14259,"rsi_14":46.11,"sma_20":14986.5,"sma_60":16932.33,"sma_120":16505.75},{"date":"2026-04-08","open":15200,"high":18710,"low":15120,"close":17290,"volume":1374571,"rsi_14":62.1,"sma_20":15102.0,"sma_60":16922.33,"sma_120":16513.0},{"date":"2026-04-09","open":16280,"high":18500,"low":16180,"close":17010,"volume":807152,"rsi_14":56.45,"sma_20":15215.5,"sma_60":16919.33,"sma_120":16518.92},{"date":"2026-04-10","open":17720,"high":17900,"low":16950,"close":17110,"volume":151675,"rsi_14":67.08,"sma_20":15311.0,"sma_60":16905.33,"sma_120":16526.67},{"date":"2026-04-13","open":16710,"high":16860,"low":16200,"close":16410,"volume":57328,"rsi_14":61.72,"sma_20":15371.5,"sma_60":16886.33,"sma_120":16532.25},{"date":"2026-04-14","open":16470,"high":18000,"low":16470,"close":16850,"volume":154546,"rsi_14":60.47,"sma_20":15464.0,"sma_60":16834.33,"sma_120":16540.0},{"date":"2026-04-15","open":17150,"high":18490,"low":17150,"close":17600,"volume":372363,"rsi_14":69.11,"sma_20":15581.5,"sma_60":16802.83,"sma_120":16557.5},{"date":"2026-04-16","open":17800,"high":17800,"low":17060,"close":17400,"volume":93464,"rsi_14":66.28,"sma_20":15695.5,"sma_60":16777.83,"sma_120":16575.42},{"date":"2026-04-17","open":17660,"high":17660,"low":17100,"close":17440,"volume":45292,"rsi_14":65.19,"sma_20":15771.5,"sma_60":16749.17,"sma_120":16591.58},{"date":"2026-04-20","open":17400,"high":17400,"low":17000,"close":17080,"volume":30716,"rsi_14":64.08,"sma_20":15894.0,"sma_60":16727.33,"sma_120":16608.67},{"date":"2026-04-21","open":17130,"high":18450,"low":17130,"close":17350,"volume":239682,"rsi_14":62.4,"sma_20":16033.5,"sma_60":16717.33,"sma_120":16625.08},{"date":"2026-04-22","open":17270,"high":17270,"low":16910,"close":17200,"volume":53614,"rsi_14":71.56,"sma_20":16131.0,"sma_60":16697.33,"sma_120":16635.92},{"date":"2026-04-23","open":17600,"high":17600,"low":16930,"close":17090,"volume":43804,"rsi_14":68.74,"sma_20":16254.0,"sma_60":16675.67,"sma_120":16645.5},{"date":"2026-04-24","open":17030,"high":17210,"low":16960,"close":17140,"volume":23628,"rsi_14":70.25,"sma_20":16366.5,"sma_60":16656.67,"sma_120":16655.0},{"date":"2026-04-27","open":17190,"high":17340,"low":16950,"close":17060,"volume":40264,"rsi_14":69.08,"sma_20":16461.0,"sma_60":16633.0,"sma_120":16666.75},{"date":"2026-04-28","open":17220,"high":17590,"low":17010,"close":17100,"volume":82392,"rsi_14":47.34,"sma_20":16569.0,"sma_60":16617.17,"sma_120":16677.75},{"date":"2026-04-29","open":17150,"high":17150,"low":16850,"close":16890,"volume":31587,"rsi_14":48.29,"sma_20":16636.0,"sma_60":16597.17,"sma_120":16705.08},{"date":"2026-04-30","open":16860,"high":16990,"low":16440,"close":16500,"volume":34288,"rsi_14":43.4,"sma_20":17041.5,"sma_60":15950.17,"sma_120":15896.83},{"date":"2026-05-04","open":16500,"high":16650,"low":16120,"close":16120,"volume":44192,"rsi_14":45.82,"sma_20":16803.5,"sma_60":16552.5,"sma_120":16911.83},{"date":"2026-05-06","open":15910,"high":16100,"low":15630,"close":15640,"volume":48575,"rsi_14":32.76,"sma_20":16851.0,"sma_60":16500.83,"sma_120":16921.0},{"date":"2026-05-07","open":16110,"high":19000,"low":16110,"close":16710,"volume":725121,"rsi_14":38.38,"sma_20":16949.5,"sma_60":16457.67,"sma_120":16940.92},{"date":"2026-05-08","open":16500,"high":16690,"low":16010,"close":16370,"volume":42743,"rsi_14":37.03,"sma_20":16903.5,"sma_60":16422.33,"sma_120":16955.08},{"date":"2026-05-11","open":16370,"high":16395,"low":15970,"close":16000,"volume":56767,"rsi_14":33.26,"sma_20":16853.0,"sma_60":16389.5,"sma_120":16966.83},{"date":"2026-05-12","open":16000,"high":16190,"low":15010,"close":15080,"volume":82233,"rsi_14":29.42,"sma_20":16751.5,"sma_60":16340.33,"sma_120":16969.67},{"date":"2026-05-13","open":15080,"high":15450,"low":14900,"close":14900,"volume":46415,"rsi_14":24.32,"sma_20":16676.0,"sma_60":16286.5,"sma_120":16970.83},{"date":"2026-05-14","open":15000,"high":15500,"low":14800,"close":15020,"volume":29329,"rsi_14":27.0,"sma_20":16584.5,"sma_60":16234.67,"sma_120":16973.92},{"date":"2026-05-15","open":15100,"high":15300,"low":14890,"close":15000,"volume":28379,"rsi_14":27.53,"sma_20":16454.5,"sma_60":16173.33,"sma_120":16978.92},{"date":"2026-05-18","open":15000,"high":15040,"low":14100,"close":14380,"volume":28197,"rsi_14":23.56,"sma_20":16303.5,"sma_60":16103.0,"sma_120":16981.58},{"date":"2026-05-19","open":14160,"high":14960,"low":14160,"close":14360,"volume":24206,"rsi_14":23.84,"sma_20":16149.5,"sma_60":16031.67,"sma_120":16985.17},{"date":"2026-05-20","open":14130,"high":14260,"low":13800,"close":13830,"volume":27697,"rsi_14":21.06,"sma_20":15987.0,"sma_60":15952.5,"sma_120":16982.42},{"date":"2026-05-21","open":14840,"high":14840,"low":14000,"close":14250,"volume":17466,"rsi_14":27.47,"sma_20":15832.0,"sma_60":15880.83,"sma_120":16984.75},{"date":"2026-05-22","open":14210,"high":14680,"low":14210,"close":14540,"volume":19589,"rsi_14":32.99,"sma_20":15699.0,"sma_60":15820.83,"sma_120":16991.67},{"date":"2026-05-26","open":14870,"high":14890,"low":14460,"close":14480,"volume":19020,"rsi_14":34.93,"sma_20":15568.5,"sma_60":15758.33,"sma_120":16999.75},{"date":"2026-05-27","open":14480,"high":14750,"low":13860,"close":13870,"volume":28989,"rsi_14":34.11,"sma_20":15405.0,"sma_60":15692.17,"sma_120":16998.67},{"date":"2026-05-28","open":14000,"high":14280,"low":13390,"close":13590,"volume":27192,"rsi_14":17.36,"sma_20":15231.5,"sma_60":15625.67,"sma_120":16998.0},{"date":"2026-05-29","open":13620,"high":13730,"low":13250,"close":13620,"volume":29313,"rsi_14":19.24,"sma_20":15057.5,"sma_60":15577.33,"sma_120":16996.58},{"date":"2026-06-01","open":13500,"high":13500,"low":12910,"close":13060,"volume":25149,"rsi_14":18.45,"sma_20":14866.0,"sma_60":15553.33,"sma_120":16990.42},{"date":"2026-06-02","open":13000,"high":13060,"low":11850,"close":12250,"volume":30538,"rsi_14":18.9,"sma_20":14653.5,"sma_60":15489.5,"sma_120":16977.08},{"date":"2026-06-04","open":12130,"high":12800,"low":12130,"close":12780,"volume":19402,"rsi_14":28.37,"sma_20":14486.5,"sma_60":15438.33,"sma_120":16934.33},{"date":"2026-06-05","open":12340,"high":12510,"low":12140,"close":12160,"volume":15304,"rsi_14":23.52,"sma_20":14312.5,"sma_60":15389.33,"sma_120":16841.92},{"date":"2026-06-08","open":11150,"high":11870,"low":11150,"close":11320,"volume":32357,"rsi_14":20.42,"sma_20":14043.0,"sma_60":15326.33,"sma_120":16727.92},{"date":"2026-06-09","open":11210,"high":11870,"low":11210,"close":11610,"volume":17092,"rsi_14":26.49,"sma_20":13805.0,"sma_60":15270.17,"sma_120":16650.5},{"date":"2026-06-10","open":11310,"high":11590,"low":11110,"close":11500,"volume":18465,"rsi_14":26.09,"sma_20":13580.0,"sma_60":15216.17,"sma_120":16588.83},{"date":"2026-06-11","open":11260,"high":11660,"low":10510,"close":11660,"volume":11397,"rsi_14":30.66,"sma_20":13409.0,"sma_60":15157.17,"sma_120":16525.0},{"date":"2026-06-12","open":12650,"high":13800,"low":12000,"close":12250,"volume":73337,"rsi_14":32.7,"sma_20":13276.5,"sma_60":15108.0,"sma_120":16461.42},{"date":"2026-06-15","open":13070,"high":13220,"low":12100,"close":12300,"volume":33667,"rsi_14":29.78,"sma_20":13140.5,"sma_60":15063.0,"sma_120":16401.42},{"date":"2026-06-16","open":12320,"high":15490,"low":12030,"close":13180,"volume":638716,"rsi_14":39.78,"sma_20":13049.5,"sma_60":15028.5,"sma_120":16352.5},{"date":"2026-06-17","open":13460,"high":13640,"low":12710,"close":12860,"volume":82828,"rsi_14":60.8,"sma_20":12661.0,"sma_60":14810.83,"sma_120":16083.67},{"date":"2026-06-18","open":12880,"high":13160,"low":12210,"close":12590,"volume":26686,"rsi_14":41.75,"sma_20":12885.0,"sma_60":14935.33,"sma_120":16272.25},{"date":"2026-06-19","open":12320,"high":13180,"low":12030,"close":12160,"volume":41587,"rsi_14":38.7,"sma_20":12801.5,"sma_60":14894.17,"sma_120":16226.75},{"date":"2026-06-22","open":12160,"high":12160,"low":11310,"close":11410,"volume":30199,"rsi_14":37.59,"sma_20":12659.5,"sma_60":14841.67,"sma_120":16176.17},{"date":"2026-06-23","open":11130,"high":11360,"low":10220,"close":10560,"volume":33596,"rsi_14":37.37,"sma_20":12460.5,"sma_60":14763.5,"sma_120":16106.33},{"date":"2026-06-24","open":10250,"high":10970,"low":10200,"close":10750,"volume":28102,"rsi_14":34.02,"sma_20":12274.0,"sma_60":14698.83,"sma_120":16046.83},{"date":"2026-06-25","open":10750,"high":10950,"low":10250,"close":10330,"volume":19466,"rsi_14":35.12,"sma_20":12097.0,"sma_60":14622.83,"sma_120":15989.67},{"date":"2026-06-26","open":10310,"high":10540,"low":9620,"close":9880,"volume":47495,"rsi_14":37.5,"sma_20":11911.5,"sma_60":14534.67,"sma_120":15922.42},{"date":"2026-06-29","open":9880,"high":11330,"low":9700,"close":11250,"volume":39957,"rsi_14":47.37,"sma_20":11793.0,"sma_60":14473.17,"sma_120":15869.92},{"date":"2026-06-30","open":11010,"high":11240,"low":10500,"close":10600,"volume":17192,"rsi_14":43.9,"sma_20":11670.0,"sma_60":14390.67,"sma_120":15791.83},{"date":"2026-07-01","open":10570,"high":13780,"low":10500,"close":13780,"volume":541771,"rsi_14":60.19,"sma_20":11746.5,"sma_60":14379.17,"sma_120":15744.25},{"date":"2026-07-02","open":14800,"high":17910,"low":14750,"close":15800,"volume":2681734,"rsi_14":65.0,"sma_20":11897.5,"sma_60":14395.83,"sma_120":15718.42},{"date":"2026-07-03","open":15270,"high":16790,"low":13250,"close":14170,"volume":1041842,"rsi_14":56.97,"sma_20":11998.0,"sma_60":14387.17,"sma_120":15676.83},{"date":"2026-07-06","open":13800,"high":17190,"low":13500,"close":16320,"volume":1988424,"rsi_14":60.69,"sma_20":12248.0,"sma_60":14413.5,"sma_120":15659.58},{"date":"2026-07-07","open":15910,"high":18890,"low":14600,"close":15140,"volume":1652979,"rsi_14":57.34,"sma_20":12424.5,"sma_60":14377.67,"sma_120":15636.17},{"date":"2026-07-08","open":15150,"high":17000,"low":14880,"close":15010,"volume":1173512,"rsi_14":57.86,"sma_20":12600.0,"sma_60":14344.33,"sma_120":15607.92},{"date":"2026-07-09","open":15010,"high":15170,"low":12925,"close":13160,"volume":377235,"rsi_14":52.97,"sma_20":12675.0,"sma_60":14278.5,"sma_120":15564.33},{"date":"2026-07-10","open":13290,"high":14370,"low":13220,"close":13670,"volume":234949,"rsi_14":56.82,"sma_20":12746.0,"sma_60":14232.83,"sma_120":15525.92},{"date":"2026-07-13","open":13670,"high":13800,"low":12000,"close":12000,"volume":166781,"rsi_14":54.14,"sma_20":12731.0,"sma_60":14152.0,"sma_120":15471.92},{"date":"2026-07-14","open":12000,"high":12930,"low":11110,"close":11400,"volume":110026,"rsi_14":51.82,"sma_20":12642.0,"sma_60":14048.67,"sma_120":15416.5},{"date":"2026-07-15","open":11420,"high":11950,"low":11250,"close":11630,"volume":85937,"rsi_14":53.69,"sma_20":12580.5,"sma_60":13952.5,"sma_120":15362.67},{"date":"2026-07-16","open":11350,"high":11480,"low":10700,"close":10960,"volume":58901,"rsi_14":53.03,"sma_20":12499.0,"sma_60":13844.5,"sma_120":15304.58},{"date":"2026-07-20","open":10510,"high":10960,"low":10190,"close":10280,"volume":60325,"rsi_14":47.17,"sma_20":12405.0,"sma_60":13731.17,"sma_120":15240.0},{"date":"2026-07-21","open":10160,"high":10480,"low":10080,"close":10410,"volume":40225,"rsi_14":49.43,"sma_20":12355.0,"sma_60":13615.5,"sma_120":15176.08},{"date":"2026-07-22","open":10750,"high":10810,"low":10430,"close":10520,"volume":56458,"rsi_14":37.98,"sma_20":12353.0,"sma_60":13504.17,"sma_120":15115.0},{"date":"2026-07-23","open":10610,"high":11420,"low":10500,"close":11020,"volume":59440,"rsi_14":30.15,"sma_20":12366.5,"sma_60":13403.0,"sma_120":15056.75},{"date":"2026-07-24","open":11020,"high":11450,"low":10370,"close":10380,"volume":59997,"rsi_14":32.85,"sma_20":12369.0,"sma_60":13290.33,"sma_120":14993.67},{"date":"2026-07-27","open":10600,"high":10740,"low":10160,"close":10220,"volume":31605,"rsi_14":16.34,"sma_20":12386.0,"sma_60":13176.33,"sma_120":14926.5},{"date":"2026-07-28","open":10100,"high":10100,"low":9610,"close":9790,"volume":51401,"rsi_14":17.81,"sma_20":12313.0,"sma_60":13054.5,"sma_120":14850.0},{"date":"2026-07-29","open":9790,"high":9840,"low":8810,"close":9030,"volume":72478,"rsi_14":16.55,"sma_20":12234.5,"sma_60":12923.5,"sma_120":14770.42},{"date":"2026-07-30","open":8170,"high":11150,"low":8170,"close":9280,"volume":342927,"rsi_14":23.57,"sma_20":12009.5,"sma_60":12803.17,"sma_120":14697.58},{"date":"2026-07-31","open":9350,"high":9990,"low":9160,"close":9870,"volume":72960,"rsi_14":24.39,"sma_20":11713.0,"sma_60":12699.0,"sma_120":14625.75},{"date":"2026-08-03","open":9660,"high":10500,"low":9520,"close":9940,"volume":44970,"rsi_14":32.3,"sma_20":11501.5,"sma_60":12604.0,"sma_120":14552.42},{"date":"2026-08-04","open":9940,"high":10350,"low":9920,"close":10310,"volume":52951,"rsi_14":40.25,"sma_20":11201.0,"sma_60":12497.33,"sma_120":14477.5},{"date":"2026-08-05","open":10500,"high":11400,"low":10430,"close":10580,"volume":97396,"rsi_14":40.67,"sma_20":10973.0,"sma_60":12400.83,"sma_120":14411.58},{"date":"2026-08-06","open":10720,"high":10880,"low":10300,"close":10620,"volume":47880,"rsi_14":46.6,"sma_20":10753.5,"sma_60":12311.17,"sma_120":14350.33},{"date":"2026-08-07","open":10650,"high":10730,"low":10350,"close":10620,"volume":36602,"rsi_14":53.94,"sma_20":10626.5,"sma_60":12236.83,"sma_120":14288.58},{"date":"2026-08-10","open":10800,"high":10980,"low":10690,"close":10900,"volume":34823,"rsi_14":55.48,"sma_20":10488.0,"sma_60":12170.17,"sma_120":14228.33},{"date":"2026-08-11","open":10900,"high":12810,"low":10760,"close":11380,"volume":471061,"rsi_14":58.88,"sma_20":10457.0,"sma_60":12109.5,"sma_120":14172.08},{"date":"2026-08-12","open":11640,"high":13840,"low":11420,"close":11990,"volume":600218,"rsi_14":59.8,"sma_20":10486.5,"sma_60":12059.33,"sma_120":14116.33},{"date":"2026-08-13","open":12190,"high":12350,"low":11500,"close":11720,"volume":118748,"rsi_14":64.63,"sma_20":10491.0,"sma_60":12015.0,"sma_120":14059.0},{"date":"2026-08-14","open":11990,"high":11990,"low":11300,"close":11450,"volume":45479,"rsi_14":63.11,"sma_20":10515.5,"sma_60":11966.5,"sma_120":13999.08},{"date":"2026-08-18","open":11500,"high":12030,"low":11050,"close":11210,"volume":89798,"rsi_14":65.78,"sma_20":10562.0,"sma_60":11922.83,"sma_120":13937.67},{"date":"2026-08-19","open":10710,"high":11210,"low":10710,"close":10880,"volume":25729,"rsi_14":72.73,"sma_20":10585.5,"sma_60":11866.67,"sma_120":13873.75},{"date":"2026-08-20","open":10980,"high":11200,"low":10600,"close":10720,"volume":88853,"rsi_14":68.09,"sma_20":10595.5,"sma_60":11803.0,"sma_120":13811.92},{"date":"2026-08-21","open":10720,"high":10720,"low":10190,"close":10270,"volume":48999,"rsi_14":55.21,"sma_20":10558.0,"sma_60":11732.83,"sma_120":13745.58},{"date":"2026-08-24","open":10390,"high":10390,"low":10030,"close":10070,"volume":28412,"rsi_14":51.64,"sma_20":10542.5,"sma_60":11669.5,"sma_120":13680.83},{"date":"2026-08-25","open":10070,"high":10600,"low":9500,"close":10330,"volume":33224,"rsi_14":50.26,"sma_20":10548.0,"sma_60":11615.17,"sma_120":13620.42},{"date":"2026-08-26","open":10560,"high":10760,"low":10390,"close":10580,"volume":40421,"rsi_14":50.0,"sma_20":10587.5,"sma_60":11564.5,"sma_120":13570.92},{"date":"2026-08-27","open":10500,"high":10860,"low":10400,"close":10550,"volume":25448,"rsi_14":49.09,"sma_20":10663.5,"sma_60":11522.67,"sma_120":13538.0},{"date":"2026-08-28","open":10500,"high":10680,"low":10300,"close":10560,"volume":20111,"rsi_14":49.22,"sma_20":10727.5,"sma_60":11494.5,"sma_120":13492.0},{"date":"2026-08-31","open":10580,"high":10580,"low":10270,"close":10430,"volume":14442,"rsi_14":43.63,"sma_20":10755.5,"sma_60":11455.33,"sma_120":13446.83},{"date":"2026-09-01","open":10430,"high":10560,"low":10150,"close":10380,"volume":20712,"rsi_14":34.66,"sma_20":10777.5,"sma_60":11425.67,"sma_120":13407.5},{"date":"2026-09-02","open":10310,"high":10370,"low":10020,"close":10120,"volume":14981,"rsi_14":17.87,"sma_20":10768.0,"sma_60":11405.67,"sma_120":13366.0},{"date":"2026-09-03","open":10590,"high":10590,"low":9900,"close":10000,"volume":20681,"rsi_14":18.84,"sma_20":10739.0,"sma_60":11378.83,"sma_120":13324.5},{"date":"2026-09-04","open":10000,"high":10430,"low":9950,"close":10250,"volume":15934,"rsi_14":28.1,"sma_20":10720.5,"sma_60":11358.0,"sma_120":13287.08},{"date":"2026-09-07","open":10160,"high":10370,"low":10070,"close":10230,"volume":15637,"rsi_14":30.56,"sma_20":10701.0,"sma_60":11334.17,"sma_120":13245.67},{"date":"2026-09-08","open":10250,"high":10520,"low":10150,"close":10370,"volume":32740,"rsi_14":39.06,"sma_20":10674.5,"sma_60":11302.83,"sma_120":13205.42},{"date":"2026-09-09","open":10290,"high":10490,"low":10160,"close":10190,"volume":12275,"rsi_14":38.72,"sma_20":10615.0,"sma_60":11267.67,"sma_120":13165.33},{"date":"2026-09-10","open":10190,"high":10330,"low":10010,"close":10190,"volume":12916,"rsi_14":47.89,"sma_20":10525.0,"sma_60":11217.83,"sma_120":13123.17},{"date":"2026-09-11","open":10090,"high":10340,"low":10010,"close":10160,"volume":22992,"rsi_14":52.6,"sma_20":10447.0,"sma_60":11172.83,"sma_120":13081.83},{"date":"2026-09-14","open":10160,"high":10200,"low":9900,"close":9900,"volume":16085,"rsi_14":37.57,"sma_20":10369.5,"sma_60":11128.0,"sma_120":13031.67},{"date":"2026-09-15","open":9900,"high":10090,"low":9810,"close":9980,"volume":20920,"rsi_14":30.77,"sma_20":10308.0,"sma_60":11091.67,"sma_120":12992.92},{"date":"2026-09-16","open":9850,"high":10300,"low":9810,"close":9920,"volume":12895,"rsi_14":30.19,"sma_20":10260.0,"sma_60":11066.83,"sma_120":12954.25},{"date":"2026-09-17","open":9900,"high":10460,"low":9880,"close":10060,"volume":12592,"rsi_14":35.47,"sma_20":10227.0,"sma_60":11058.5,"sma_120":12911.0},{"date":"2026-09-18","open":10050,"high":10320,"low":9980,"close":10000,"volume":14447,"rsi_14":36.97,"sma_20":10213.5,"sma_60":11046.0,"sma_120":12872.42},{"date":"2026-09-21","open":10260,"high":10260,"low":9920,"close":9950,"volume":15192,"rsi_14":36.97,"sma_20":10207.5,"sma_60":11039.67,"sma_120":12831.25},{"date":"2026-09-22","open":10050,"high":10100,"low":9950,"close":10000,"volume":10443,"rsi_14":45.83,"sma_20":10191.0,"sma_60":11041.67,"sma_120":12788.17},{"date":"2026-09-23","open":9990,"high":10300,"low":9840,"close":10050,"volume":15630,"rsi_14":51.82,"sma_20":10164.5,"sma_60":11021.67,"sma_120":12747.42},{"date":"2026-09-28","open":10050,"high":10490,"low":9850,"close":10000,"volume":10792,"rsi_14":39.32,"sma_20":10137.0,"sma_60":11011.67,"sma_120":12701.17},{"date":"2026-09-29","open":9990,"high":9990,"low":9710,"close":9820,"volume":12968,"rsi_14":34.59,"sma_20":10100.0,"sma_60":10945.67,"sma_120":12662.42},{"date":"2026-09-30","open":9710,"high":10080,"low":9710,"close":9900,"volume":10018,"rsi_14":31.5,"sma_20":10073.5,"sma_60":10847.33,"sma_120":12621.58},{"date":"2026-10-01","open":10050,"high":10140,"low":9800,"close":10050,"volume":25517,"rsi_14":44.35,"sma_20":10057.0,"sma_60":10778.67,"sma_120":12582.92},{"date":"2026-10-02","open":10010,"high":10230,"low":9980,"close":10090,"volume":18664,"rsi_14":46.09,"sma_20":10055.5,"sma_60":10674.83,"sma_120":12544.17},{"date":"2026-10-06","open":10070,"high":10260,"low":9920,"close":10020,"volume":10659,"rsi_14":44.7,"sma_20":10056.5,"sma_60":10589.5,"sma_120":12483.58},{"date":"2026-10-07","open":9900,"high":10240,"low":9900,"close":10110,"volume":20060,"rsi_14":59.13,"sma_20":10049.5,"sma_60":10507.83,"sma_120":12426.08},{"date":"2026-10-08","open":10000,"high":10000,"low":9820,"close":9830,"volume":21460,"rsi_14":44.44,"sma_20":10029.5,"sma_60":10452.33,"sma_120":12365.42},{"date":"2026-10-12","open":9850,"high":10050,"low":9350,"close":9560,"volume":22804,"rsi_14":38.46,"sma_20":9989.0,"sma_60":10383.83,"sma_120":12308.33},{"date":"2026-10-13","open":9270,"high":9600,"low":9120,"close":9270,"volume":29105,"rsi_14":26.9,"sma_20":9943.0,"sma_60":10338.33,"sma_120":12245.17},{"date":"2026-10-14","open":9360,"high":9690,"low":9220,"close":9370,"volume":11564,"rsi_14":32.0,"sma_20":9902.0,"sma_60":10304.5,"sma_120":12176.58},{"date":"2026-10-15","open":8960,"high":9340,"low":8760,"close":9000,"volume":20256,"rsi_14":27.05,"sma_20":9844.0,"sma_60":10260.67,"sma_120":12106.58},{"date":"2026-10-16","open":9040,"high":9700,"low":9040,"close":9420,"volume":13040,"rsi_14":38.11,"sma_20":9820.0,"sma_60":10235.0,"sma_120":12039.75},{"date":"2026-10-19","open":9000,"high":11280,"low":9000,"close":9630,"volume":276152,"rsi_14":41.92,"sma_20":9802.5,"sma_60":10224.17,"sma_120":11977.67},{"date":"2026-10-20","open":9640,"high":9730,"low":8980,"close":9010,"volume":40453,"rsi_14":34.38,"sma_20":9757.0,"sma_60":10200.83,"sma_120":11908.17},{"date":"2026-10-21","open":9150,"high":9370,"low":9130,"close":9150,"volume":10890,"rsi_14":39.3,"sma_20":9711.5,"sma_60":10178.0,"sma_120":11841.08},{"date":"2026-10-22","open":9250,"high":9400,"low":8920,"close":9230,"volume":10513,"rsi_14":39.3,"sma_20":9673.0,"sma_60":10148.17,"sma_120":11775.58},{"date":"2026-10-23","open":9220,"high":9220,"low":8850,"close":8940,"volume":17574,"rsi_14":33.03,"sma_20":9622.5,"sma_60":10124.17,"sma_120":11707.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.97,"pbr":3.64,"ttm_eps":null,"close":21789.6582},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":23.92,"pbr":3.09,"ttm_eps":null,"close":18881.084},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":124.47,"pbr":7.35,"ttm_eps":null,"close":44475.207},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":264.0,"pbr":7.9,"ttm_eps":null,"close":46607.2422},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":119.78,"pbr":3.95,"ttm_eps":null,"close":23700.2773},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.61,"ttm_eps":null,"close":15370.4736},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1137.89,"pbr":3.35,"ttm_eps":null,"close":19970.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":73.72,"pbr":2.51,"ttm_eps":null,"close":14940.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":363.64,"pbr":1.78,"ttm_eps":null,"close":10600.0}],"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":"동신건설","phase":"above-fold","symbol_resolved":true}