{"status":"ok","report":{"price_analysis":{"current":12390.0,"change_1d":-4.7,"change_7d":-8.4,"change_30d":-8.0,"high_30d":15980.0,"low_30d":12310.0,"position_in_range":2.0,"support":12677.0,"resistance":15613.0},"summary":"종근당바이오(063160)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 679.77억. 현재가 12,390원, 전일 대비 -2.4%, 30일 -8.0%. ROE -4.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6379.00, 기관 순매수 42.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.5%로 적자 상태입니다. 시가총액 679.77억. 매출 1581.19억, 영업이익 -80.68억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.57,"roe":-4.52,"eps":-985.26,"revenue":158119299510.0,"operating_income":-8067756566.0,"net_income":-10742740185.0,"market_cap":67976607510,"profit_margin":-6.79,"roa":-1.84,"operating_margin":-5.1,"gross_margin":3.08,"debt_ratio":1.4509023461340276,"total_assets":293053012108.0,"total_equity":119569436363.0,"total_debt":173483575745.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(-141.58)가 시그널선(-49.26)을 하회합니다(데드크로스). 현재가가 SMA20(13256)과 SMA60(13458) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12200~14313 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.4043321299639,"macd":-141.58306408040335,"macd_signal":-49.25808938821717,"sma_20":13256.5,"sma_60":13457.666666666666,"bb_upper":14313.27386417341,"bb_lower":12199.72613582659,"atr_14":828.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6379.00, 기관 순매수 42.00. 30일 누적: 외국인 3.31만, 기관 25.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6379.0,"institutional_flow":42.0,"data":[{"date":"2026-10-23","foreign_net":-1454.0,"institution_net":2.0,"retail_net":1452.0},{"date":"2026-10-22","foreign_net":-1197.0,"institution_net":7.0,"retail_net":1190.0},{"date":"2026-10-21","foreign_net":484.0,"institution_net":-22.0,"retail_net":-462.0},{"date":"2026-10-20","foreign_net":3074.0,"institution_net":22.0,"retail_net":-3096.0},{"date":"2026-10-19","foreign_net":5472.0,"institution_net":33.0,"retail_net":-5505.0},{"date":"2026-10-16","foreign_net":2784.0,"institution_net":5.0,"retail_net":-2789.0},{"date":"2026-10-15","foreign_net":192.0,"institution_net":88.0,"retail_net":-280.0},{"date":"2026-10-14","foreign_net":-1654.0,"institution_net":31.0,"retail_net":1623.0},{"date":"2026-10-13","foreign_net":3210.0,"institution_net":11.0,"retail_net":-3221.0},{"date":"2026-10-12","foreign_net":9057.0,"institution_net":38.0,"retail_net":-9095.0},{"date":"2026-10-08","foreign_net":1410.0,"institution_net":-112.0,"retail_net":-1298.0},{"date":"2026-10-07","foreign_net":12980.0,"institution_net":48.0,"retail_net":-13028.0},{"date":"2026-10-06","foreign_net":7508.0,"institution_net":-3.0,"retail_net":-7505.0},{"date":"2026-10-02","foreign_net":197.0,"institution_net":-7.0,"retail_net":-190.0},{"date":"2026-10-01","foreign_net":150.0,"institution_net":0.0,"retail_net":-150.0},{"date":"2026-09-30","foreign_net":-1638.0,"institution_net":-1.0,"retail_net":1639.0},{"date":"2026-09-29","foreign_net":-809.0,"institution_net":4.0,"retail_net":805.0},{"date":"2026-09-28","foreign_net":3935.0,"institution_net":-71.0,"retail_net":-3864.0},{"date":"2026-09-23","foreign_net":-2852.0,"institution_net":-30.0,"retail_net":2882.0},{"date":"2026-09-22","foreign_net":-320.0,"institution_net":-30.0,"retail_net":350.0},{"date":"2026-09-21","foreign_net":2393.0,"institution_net":-2.0,"retail_net":-2391.0},{"date":"2026-09-18","foreign_net":-1770.0,"institution_net":-13.0,"retail_net":1783.0},{"date":"2026-09-17","foreign_net":-343.0,"institution_net":68.0,"retail_net":275.0},{"date":"2026-09-16","foreign_net":-2910.0,"institution_net":2.0,"retail_net":2908.0},{"date":"2026-09-15","foreign_net":-1168.0,"institution_net":1.0,"retail_net":1167.0},{"date":"2026-09-14","foreign_net":-1047.0,"institution_net":7.0,"retail_net":1040.0},{"date":"2026-09-11","foreign_net":-16.0,"institution_net":2.0,"retail_net":14.0},{"date":"2026-09-10","foreign_net":2019.0,"institution_net":-11.0,"retail_net":-2008.0},{"date":"2026-09-09","foreign_net":-3343.0,"institution_net":-18.0,"retail_net":3361.0},{"date":"2026-09-08","foreign_net":-1272.0,"institution_net":-24.0,"retail_net":1296.0}],"periods":{"d1":{"foreign_net":-1454.0,"institution_net":2.0,"retail_net":1452.0},"d3":{"foreign_net":-2167.0,"institution_net":-13.0,"retail_net":2180.0},"d7":{"foreign_net":9355.0,"institution_net":135.0,"retail_net":-9490.0},"d14":{"foreign_net":42063.0,"institution_net":141.0,"retail_net":-42204.0},"d30":{"foreign_net":33072.0,"institution_net":25.0,"retail_net":-33097.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -985, PBR 0.57x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -985원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-193.2,"unit":"%","percentile":7,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.5%","metrics":[{"name":"ROE","value":-4.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.0,"unit":"%","percentile":36,"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":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.45,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -985, PBR 0.57x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE -4.5%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.45,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":3.08,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.57,"per_5y_high":63.59,"per_5y_low":13.87,"per_5y_avg":31.19,"per_percentile":null,"pbr_5y_high":1.91,"pbr_5y_low":0.94,"pbr_5y_avg":1.4,"pbr_percentile":0.0,"per_5y_median":16.12,"pbr_5y_median":1.39,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.39},{"quarter":"2024-Q3","per":null,"pbr":1.91},{"quarter":"2024-Q4","per":13.87,"pbr":1.44},{"quarter":"2025-Q1","per":16.12,"pbr":1.3},{"quarter":"2025-Q2","per":63.59,"pbr":1.43},{"quarter":"2025-Q3","per":null,"pbr":1.52},{"quarter":"2025-Q4","per":null,"pbr":1.37},{"quarter":"2026-Q1","per":null,"pbr":1.29},{"quarter":"2026-Q2","per":null,"pbr":0.94},{"quarter":"현재","per":null,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21103.1973,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":28967.123,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":20350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13150.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":13.87,"eps":1586.01,"close":22000.0,"source":"reported"},{"date":"2025-01","per":13.81,"eps":1586.01,"close":21900.0,"source":"reported"},{"date":"2025-02","per":12.86,"eps":1586.01,"close":20400.0,"source":"reported"},{"date":"2025-03","per":16.12,"eps":1233.91,"close":19890.0,"source":"reported"},{"date":"2025-04","per":18.64,"eps":1233.91,"close":23000.0,"source":"reported"},{"date":"2025-05","per":18.36,"eps":1233.91,"close":22650.0,"source":"reported"},{"date":"2025-06","per":63.59,"eps":343.63,"close":21850.0,"source":"reported"},{"date":"2025-07","per":68.24,"eps":343.63,"close":23450.0,"source":"reported"},{"date":"2025-08","per":66.64,"eps":343.63,"close":22900.0,"source":"reported"}],"trailing_per_history_meta":{"avg":32.46,"std":23.93,"upper_1sd":56.38,"lower_1sd":8.53,"current":66.64,"count":9},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-4.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:04.737388+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":-0.04520486398037902,"dividend_yield":null,"eps":-985.26,"revenue":41085659452.0,"operating_income":-5003107040.0,"net_income":-5405120107.0,"market_cap":null,"profit_margin":-0.13155734090905252,"operating_margin":-0.12177258699827087,"roa":-0.018444171817650623,"gross_margin":0.03077653093233841,"total_equity":119569436363.0,"total_assets":293053012108.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.84,"roe":-0.016233065424941205,"dividend_yield":null,"eps":-369.87,"revenue":40695194454.0,"operating_income":-1706510722.0,"net_income":-2029094465.0,"market_cap":107000000000.0,"profit_margin":-0.04986078804202782,"operating_margin":-0.04193396161133871,"roa":-0.006800348318177269,"gross_margin":0.12291846900140137,"total_equity":124997615169.0,"total_assets":298380960807.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.008888874205971103,"dividend_yield":null,"eps":-205.84,"revenue":42218512568.0,"operating_income":108772758.0,"net_income":-1129203506.0,"market_cap":null,"profit_margin":-0.02674664352945235,"operating_margin":0.002576423265144721,"roa":-0.003765681878332593,"gross_margin":0.11918339036448831,"total_equity":127035604266.0,"total_assets":299866941097.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0169370217666042,"dividend_yield":null,"eps":-397.25,"revenue":34119933036.0,"operating_income":-1466911562.0,"net_income":-2179322107.0,"market_cap":null,"profit_margin":-0.06387240281804168,"operating_margin":-0.04299280307649664,"roa":-0.007381893223574718,"gross_margin":0.1720431659935102,"total_equity":128672096962.0,"total_assets":295225363060.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0036679813406987286,"dividend_yield":null,"eps":-87.49,"revenue":41211114520.0,"operating_income":2876542069.0,"net_income":-479990015.0,"market_cap":null,"profit_margin":-0.011647101045206092,"operating_margin":0.0698001522769785,"roa":-0.0016417449186577166,"gross_margin":0.22301661391709432,"total_equity":130859448404.0,"total_assets":292365768607.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0068532397373927195,"dividend_yield":null,"eps":164.09,"revenue":42521426739.0,"operating_income":2086732283.0,"net_income":900164333.0,"market_cap":null,"profit_margin":0.021169664379449976,"operating_margin":0.04907484162769358,"roa":0.0030619491838259623,"gross_margin":0.20430889968308502,"total_equity":131348729578.0,"total_assets":293984086266.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009004798191033957,"dividend_yield":null,"eps":215.04,"revenue":31420988217.0,"operating_income":209232460.0,"net_income":1179710959.0,"market_cap":null,"profit_margin":0.037545316870770146,"operating_margin":0.006659003165495506,"roa":0.004146728162873699,"gross_margin":0.19762241782836157,"total_equity":131009150230.0,"total_assets":284491992883.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0021960922211697884,"dividend_yield":null,"eps":51.99,"revenue":43884947511.0,"operating_income":2576586180.0,"net_income":285215211.0,"market_cap":null,"profit_margin":0.006499158075294707,"operating_margin":0.058712299458810215,"roa":0.0009804806150262113,"gross_margin":0.20464285978122518,"total_equity":129873968065.0,"total_assets":290893268698.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.033898627744421636,"dividend_yield":null,"eps":802.79,"revenue":50914023506.0,"operating_income":4981167782.0,"net_income":4404101240.0,"market_cap":null,"profit_margin":0.08650075041665084,"operating_margin":0.09783488789513936,"roa":0.014804416446533433,"gross_margin":0.226037008814355,"total_equity":129919749944.0,"total_assets":297485635851.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022521736884783313,"dividend_yield":null,"eps":516.19,"revenue":45536049488.0,"operating_income":3186558063.0,"net_income":2831799929.0,"market_cap":null,"profit_margin":0.0621880896748906,"operating_margin":0.06997879918941466,"roa":0.009485097213703447,"gross_margin":0.20299962976445718,"total_equity":125736302821.0,"total_assets":298552546716.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0661390928717838,"dividend_yield":null,"eps":-1483.19,"revenue":35332989637.0,"operating_income":-4993572056.0,"net_income":-8136724728.0,"market_cap":null,"profit_margin":-0.23028690217256295,"operating_margin":-0.14132888576093858,"roa":-0.02769618268339902,"gross_margin":0.023811207787494588,"total_equity":123024437964.0,"total_assets":293785061321.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04862140553430448,"dividend_yield":null,"eps":-1166.1930834998705,"revenue":42342875577.0,"operating_income":-5686629181.0,"net_income":-6397696301.0,"market_cap":null,"profit_margin":-0.15109262688987354,"operating_margin":-0.13429955106990632,"roa":-0.01998205972385775,"gross_margin":0.059500099288686534,"total_equity":131581887251.0,"total_assets":320172013767.0}],"current_price":12390.0,"change_pct":-4.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22548.0},{"date":"2016-10-25","close":22405.0},{"date":"2016-10-26","close":22357.0},{"date":"2016-10-27","close":22882.0},{"date":"2016-10-28","close":22119.0},{"date":"2016-10-31","close":21309.0},{"date":"2016-11-01","close":20880.0},{"date":"2016-11-02","close":20069.0},{"date":"2016-11-03","close":20308.0},{"date":"2016-11-04","close":20546.0},{"date":"2016-11-07","close":20784.0},{"date":"2016-11-08","close":20784.0},{"date":"2016-11-09","close":19736.0},{"date":"2016-11-10","close":21118.0},{"date":"2016-11-11","close":22119.0},{"date":"2016-11-14","close":21928.0},{"date":"2016-11-15","close":21309.0},{"date":"2016-11-16","close":21499.0},{"date":"2016-11-17","close":21595.0},{"date":"2016-11-18","close":21309.0},{"date":"2016-11-21","close":20832.0},{"date":"2016-11-22","close":20784.0},{"date":"2016-11-23","close":20689.0},{"date":"2016-11-24","close":20737.0},{"date":"2016-11-25","close":20832.0},{"date":"2016-11-28","close":20784.0},{"date":"2016-11-29","close":20737.0},{"date":"2016-11-30","close":21261.0},{"date":"2016-12-01","close":21213.0},{"date":"2016-12-02","close":21166.0},{"date":"2016-12-05","close":20737.0},{"date":"2016-12-06","close":20832.0},{"date":"2016-12-07","close":20594.0},{"date":"2016-12-08","close":20355.0},{"date":"2016-12-09","close":20689.0},{"date":"2016-12-12","close":21070.0},{"date":"2016-12-13","close":21690.0},{"date":"2016-12-14","close":21452.0},{"date":"2016-12-15","close":21785.0},{"date":"2016-12-16","close":21738.0},{"date":"2016-12-19","close":21785.0},{"date":"2016-12-20","close":21499.0},{"date":"2016-12-21","close":21404.0},{"date":"2016-12-22","close":21547.0},{"date":"2016-12-23","close":21785.0},{"date":"2016-12-26","close":22214.0},{"date":"2016-12-27","close":22119.0},{"date":"2016-12-28","close":22596.0},{"date":"2016-12-29","close":22453.0},{"date":"2017-01-02","close":21928.0},{"date":"2017-01-03","close":22167.0},{"date":"2017-01-04","close":22214.0},{"date":"2017-01-05","close":22596.0},{"date":"2017-01-06","close":22405.0},{"date":"2017-01-09","close":21833.0},{"date":"2017-01-10","close":21499.0},{"date":"2017-01-11","close":21309.0},{"date":"2017-01-12","close":21023.0},{"date":"2017-01-13","close":21261.0},{"date":"2017-01-16","close":21118.0},{"date":"2017-01-17","close":21023.0},{"date":"2017-01-18","close":21166.0},{"date":"2017-01-19","close":20880.0},{"date":"2017-01-20","close":20641.0},{"date":"2017-01-23","close":20403.0},{"date":"2017-01-24","close":20260.0},{"date":"2017-01-25","close":20546.0},{"date":"2017-01-26","close":20594.0},{"date":"2017-01-31","close":20308.0},{"date":"2017-02-01","close":20689.0},{"date":"2017-02-02","close":20165.0},{"date":"2017-02-03","close":20117.0},{"date":"2017-02-06","close":21642.0},{"date":"2017-02-07","close":22071.0},{"date":"2017-02-08","close":22167.0},{"date":"2017-02-09","close":21928.0},{"date":"2017-02-10","close":21881.0},{"date":"2017-02-13","close":21070.0},{"date":"2017-02-14","close":21404.0},{"date":"2017-02-15","close":22214.0},{"date":"2017-02-16","close":22310.0},{"date":"2017-02-17","close":22357.0},{"date":"2017-02-20","close":22548.0},{"date":"2017-02-21","close":22977.0},{"date":"2017-02-22","close":22644.0},{"date":"2017-02-23","close":22501.0},{"date":"2017-02-24","close":22501.0},{"date":"2017-02-27","close":22548.0},{"date":"2017-02-28","close":22214.0},{"date":"2017-03-02","close":21547.0},{"date":"2017-03-03","close":20927.0},{"date":"2017-03-06","close":20975.0},{"date":"2017-03-07","close":21356.0},{"date":"2017-03-08","close":21261.0},{"date":"2017-03-09","close":21118.0},{"date":"2017-03-10","close":21213.0},{"date":"2017-03-13","close":21309.0},{"date":"2017-03-14","close":21356.0},{"date":"2017-03-15","close":21023.0},{"date":"2017-03-16","close":20927.0},{"date":"2017-03-17","close":20689.0},{"date":"2017-03-20","close":20689.0},{"date":"2017-03-21","close":20784.0},{"date":"2017-03-22","close":20737.0},{"date":"2017-03-23","close":20927.0},{"date":"2017-03-24","close":21166.0},{"date":"2017-03-27","close":21547.0},{"date":"2017-03-28","close":21547.0},{"date":"2017-03-29","close":21499.0},{"date":"2017-03-30","close":21023.0},{"date":"2017-03-31","close":21356.0},{"date":"2017-04-03","close":22214.0},{"date":"2017-04-04","close":22405.0},{"date":"2017-04-05","close":22453.0},{"date":"2017-04-06","close":22405.0},{"date":"2017-04-07","close":22357.0},{"date":"2017-04-10","close":21833.0},{"date":"2017-04-11","close":21833.0},{"date":"2017-04-12","close":21785.0},{"date":"2017-04-13","close":22071.0},{"date":"2017-04-14","close":21738.0},{"date":"2017-04-17","close":22119.0},{"date":"2017-04-18","close":22262.0},{"date":"2017-04-19","close":22501.0},{"date":"2017-04-20","close":22596.0},{"date":"2017-04-21","close":22405.0},{"date":"2017-04-24","close":22214.0},{"date":"2017-04-25","close":22119.0},{"date":"2017-04-26","close":22024.0},{"date":"2017-04-27","close":21738.0},{"date":"2017-04-28","close":21595.0},{"date":"2017-05-02","close":21452.0},{"date":"2017-05-04","close":21547.0},{"date":"2017-05-08","close":22214.0},{"date":"2017-05-10","close":21881.0},{"date":"2017-05-11","close":21928.0},{"date":"2017-05-12","close":21928.0},{"date":"2017-05-15","close":21785.0},{"date":"2017-05-16","close":21642.0},{"date":"2017-05-17","close":21356.0},{"date":"2017-05-18","close":21166.0},{"date":"2017-05-19","close":21213.0},{"date":"2017-05-22","close":20880.0},{"date":"2017-05-23","close":20927.0},{"date":"2017-05-24","close":21452.0},{"date":"2017-05-25","close":21499.0},{"date":"2017-05-26","close":21356.0},{"date":"2017-05-29","close":21309.0},{"date":"2017-05-30","close":21404.0},{"date":"2017-05-31","close":22024.0},{"date":"2017-06-01","close":21928.0},{"date":"2017-06-02","close":21976.0},{"date":"2017-06-05","close":22453.0},{"date":"2017-06-07","close":22310.0},{"date":"2017-06-08","close":22405.0},{"date":"2017-06-09","close":22453.0},{"date":"2017-06-12","close":22167.0},{"date":"2017-06-13","close":22453.0},{"date":"2017-06-14","close":22739.0},{"date":"2017-06-15","close":22357.0},{"date":"2017-06-16","close":22262.0},{"date":"2017-06-19","close":22119.0},{"date":"2017-06-20","close":21881.0},{"date":"2017-06-21","close":22024.0},{"date":"2017-06-22","close":22119.0},{"date":"2017-06-23","close":22119.0},{"date":"2017-06-26","close":21928.0},{"date":"2017-06-27","close":22262.0},{"date":"2017-06-28","close":22167.0},{"date":"2017-06-29","close":22119.0},{"date":"2017-06-30","close":21785.0},{"date":"2017-07-03","close":21404.0},{"date":"2017-07-04","close":21499.0},{"date":"2017-07-05","close":21499.0},{"date":"2017-07-06","close":21499.0},{"date":"2017-07-07","close":21309.0},{"date":"2017-07-10","close":21213.0},{"date":"2017-07-11","close":21023.0},{"date":"2017-07-12","close":21118.0},{"date":"2017-07-13","close":20880.0},{"date":"2017-07-14","close":20403.0},{"date":"2017-07-17","close":20784.0},{"date":"2017-07-18","close":20975.0},{"date":"2017-07-19","close":20784.0},{"date":"2017-07-20","close":20594.0},{"date":"2017-07-21","close":20498.0},{"date":"2017-07-24","close":20498.0},{"date":"2017-07-25","close":20641.0},{"date":"2017-07-26","close":20737.0},{"date":"2017-07-27","close":20689.0},{"date":"2017-07-28","close":20308.0},{"date":"2017-07-31","close":20260.0},{"date":"2017-08-01","close":20212.0},{"date":"2017-08-02","close":20212.0},{"date":"2017-08-03","close":19783.0},{"date":"2017-08-04","close":19640.0},{"date":"2017-08-07","close":19879.0},{"date":"2017-08-08","close":19879.0},{"date":"2017-08-09","close":19497.0},{"date":"2017-08-10","close":19354.0},{"date":"2017-08-11","close":18735.0},{"date":"2017-08-14","close":19164.0},{"date":"2017-08-16","close":19211.0},{"date":"2017-08-17","close":19307.0},{"date":"2017-08-18","close":19497.0},{"date":"2017-08-21","close":19497.0},{"date":"2017-08-22","close":19402.0},{"date":"2017-08-23","close":19402.0},{"date":"2017-08-24","close":19164.0},{"date":"2017-08-25","close":19211.0},{"date":"2017-08-28","close":19402.0},{"date":"2017-08-29","close":19402.0},{"date":"2017-08-30","close":19402.0},{"date":"2017-08-31","close":19354.0},{"date":"2017-09-01","close":19831.0},{"date":"2017-09-04","close":20165.0},{"date":"2017-09-05","close":20117.0},{"date":"2017-09-06","close":20022.0},{"date":"2017-09-07","close":20022.0},{"date":"2017-09-08","close":19688.0},{"date":"2017-09-11","close":19545.0},{"date":"2017-09-12","close":19545.0},{"date":"2017-09-13","close":19402.0},{"date":"2017-09-14","close":19354.0},{"date":"2017-09-15","close":19164.0},{"date":"2017-09-18","close":19402.0},{"date":"2017-09-19","close":19354.0},{"date":"2017-09-20","close":20784.0},{"date":"2017-09-21","close":20355.0},{"date":"2017-09-22","close":20165.0},{"date":"2017-09-25","close":19354.0},{"date":"2017-09-26","close":19593.0},{"date":"2017-09-27","close":19307.0},{"date":"2017-09-28","close":19164.0},{"date":"2017-09-29","close":19307.0},{"date":"2017-10-10","close":19354.0},{"date":"2017-10-11","close":19926.0},{"date":"2017-10-12","close":20069.0},{"date":"2017-10-13","close":19688.0},{"date":"2017-10-16","close":19545.0},{"date":"2017-10-17","close":19831.0},{"date":"2017-10-18","close":20022.0},{"date":"2017-10-19","close":20117.0},{"date":"2017-10-20","close":19879.0},{"date":"2017-10-23","close":20069.0},{"date":"2017-10-24","close":20022.0},{"date":"2017-10-25","close":19879.0},{"date":"2017-10-26","close":19688.0},{"date":"2017-10-27","close":20022.0},{"date":"2017-10-30","close":20165.0},{"date":"2017-10-31","close":20784.0},{"date":"2017-11-01","close":20880.0},{"date":"2017-11-02","close":20212.0},{"date":"2017-11-03","close":20784.0},{"date":"2017-11-06","close":20927.0},{"date":"2017-11-07","close":20927.0},{"date":"2017-11-08","close":21070.0},{"date":"2017-11-09","close":21452.0},{"date":"2017-11-10","close":21356.0},{"date":"2017-11-13","close":21404.0},{"date":"2017-11-14","close":22310.0},{"date":"2017-11-15","close":22548.0},{"date":"2017-11-16","close":22071.0},{"date":"2017-11-17","close":21833.0},{"date":"2017-11-20","close":22310.0},{"date":"2017-11-21","close":22739.0},{"date":"2017-11-22","close":21690.0},{"date":"2017-11-23","close":22024.0},{"date":"2017-11-24","close":21642.0},{"date":"2017-11-27","close":21738.0},{"date":"2017-11-28","close":21404.0},{"date":"2017-11-29","close":21261.0},{"date":"2017-11-30","close":21309.0},{"date":"2017-12-01","close":22024.0},{"date":"2017-12-04","close":22119.0},{"date":"2017-12-05","close":21595.0},{"date":"2017-12-06","close":21642.0},{"date":"2017-12-07","close":20927.0},{"date":"2017-12-08","close":20880.0},{"date":"2017-12-11","close":21261.0},{"date":"2017-12-12","close":20975.0},{"date":"2017-12-13","close":20975.0},{"date":"2017-12-14","close":20880.0},{"date":"2017-12-15","close":21023.0},{"date":"2017-12-18","close":20927.0},{"date":"2017-12-19","close":20451.0},{"date":"2017-12-20","close":20117.0},{"date":"2017-12-21","close":19736.0},{"date":"2017-12-22","close":19974.0},{"date":"2017-12-26","close":19974.0},{"date":"2017-12-27","close":19926.0},{"date":"2017-12-28","close":20355.0},{"date":"2018-01-02","close":20035.2129},{"date":"2018-01-03","close":20591.7461},{"date":"2018-01-04","close":20498.9922},{"date":"2018-01-05","close":20777.2578},{"date":"2018-01-08","close":20684.502},{"date":"2018-01-09","close":20777.2578},{"date":"2018-01-10","close":20638.127},{"date":"2018-01-11","close":20823.6367},{"date":"2018-01-12","close":21101.9043},{"date":"2018-01-15","close":21519.3047},{"date":"2018-01-16","close":21194.6582},{"date":"2018-01-17","close":21101.9043},{"date":"2018-01-18","close":21101.9043},{"date":"2018-01-19","close":21148.2793},{"date":"2018-01-22","close":20962.7715},{"date":"2018-01-23","close":21287.4141},{"date":"2018-01-24","close":21751.1914},{"date":"2018-01-25","close":21890.3281},{"date":"2018-01-26","close":22029.457},{"date":"2018-01-29","close":23420.793},{"date":"2018-01-30","close":23235.2812},{"date":"2018-01-31","close":24255.5938},{"date":"2018-02-01","close":23977.3262},{"date":"2018-02-02","close":23467.1719},{"date":"2018-02-05","close":22585.9941},{"date":"2018-02-06","close":22214.9707},{"date":"2018-02-07","close":21472.9258},{"date":"2018-02-08","close":22168.5918},{"date":"2018-02-09","close":22400.4824},{"date":"2018-02-12","close":22817.8848},{"date":"2018-02-13","close":22261.3477},{"date":"2018-02-14","close":22214.9707},{"date":"2018-02-19","close":22771.5039},{"date":"2018-02-20","close":23188.9043},{"date":"2018-02-21","close":23003.3926},{"date":"2018-02-22","close":22493.2383},{"date":"2018-02-23","close":22585.9941},{"date":"2018-02-26","close":22817.8848},{"date":"2018-02-27","close":22539.6152},{"date":"2018-02-28","close":22168.5918},{"date":"2018-03-02","close":22307.7246},{"date":"2018-03-05","close":21565.6797},{"date":"2018-03-06","close":21797.5703},{"date":"2018-03-07","close":22261.3477},{"date":"2018-03-08","close":21890.3281},{"date":"2018-03-09","close":22168.5918},{"date":"2018-03-12","close":22725.125},{"date":"2018-03-13","close":22400.4824},{"date":"2018-03-14","close":22214.9707},{"date":"2018-03-15","close":22354.1035},{"date":"2018-03-16","close":22307.7246},{"date":"2018-03-19","close":22261.3477},{"date":"2018-03-20","close":22354.1035},{"date":"2018-03-21","close":22725.125},{"date":"2018-03-22","close":22400.4824},{"date":"2018-03-23","close":21704.8145},{"date":"2018-03-26","close":22214.9707},{"date":"2018-03-27","close":22307.7246},{"date":"2018-03-28","close":22307.7246},{"date":"2018-03-29","close":22214.9707},{"date":"2018-03-30","close":22678.748},{"date":"2018-04-02","close":22725.125},{"date":"2018-04-03","close":22817.8848},{"date":"2018-04-04","close":22864.2617},{"date":"2018-04-05","close":23142.5234},{"date":"2018-04-06","close":23652.6836},{"date":"2018-04-09","close":24394.7246},{"date":"2018-04-10","close":24301.9727},{"date":"2018-04-11","close":24580.2383},{"date":"2018-04-12","close":24858.5039},{"date":"2018-04-13","close":24765.75},{"date":"2018-04-16","close":24487.4824},{"date":"2018-04-17","close":23930.9512},{"date":"2018-04-18","close":23652.6836},{"date":"2018-04-19","close":22539.6152},{"date":"2018-04-20","close":22771.5039},{"date":"2018-04-23","close":22307.7246},{"date":"2018-04-24","close":22075.8379},{"date":"2018-04-25","close":21936.7031},{"date":"2018-04-26","close":22122.2129},{"date":"2018-04-27","close":22029.457},{"date":"2018-04-30","close":21333.791},{"date":"2018-05-02","close":21148.2793},{"date":"2018-05-03","close":21055.5234},{"date":"2018-05-04","close":20220.7246},{"date":"2018-05-08","close":19756.9473},{"date":"2018-05-09","close":20220.7246},{"date":"2018-05-10","close":20035.2129},{"date":"2018-05-11","close":20220.7246},{"date":"2018-05-14","close":19896.0801},{"date":"2018-05-15","close":20127.9707},{"date":"2018-05-16","close":19803.3242},{"date":"2018-05-17","close":19896.0801},{"date":"2018-05-18","close":20220.7246},{"date":"2018-05-21","close":20498.9922},{"date":"2018-05-23","close":20081.5898},{"date":"2018-05-24","close":20267.1035},{"date":"2018-05-25","close":20313.4805},{"date":"2018-05-28","close":20127.9707},{"date":"2018-05-29","close":20081.5898},{"date":"2018-05-30","close":20220.7246},{"date":"2018-05-31","close":19803.3242},{"date":"2018-06-01","close":20035.2129},{"date":"2018-06-04","close":19896.0801},{"date":"2018-06-05","close":19896.0801},{"date":"2018-06-07","close":20035.2129},{"date":"2018-06-08","close":20081.5898},{"date":"2018-06-11","close":19988.834},{"date":"2018-06-12","close":19942.459},{"date":"2018-06-14","close":19942.459},{"date":"2018-06-15","close":19942.459},{"date":"2018-06-18","close":19385.9238},{"date":"2018-06-19","close":19014.8984},{"date":"2018-06-20","close":19200.4121},{"date":"2018-06-21","close":19154.0352},{"date":"2018-06-22","close":19061.2773},{"date":"2018-06-25","close":19246.793},{"date":"2018-06-26","close":19107.6562},{"date":"2018-06-27","close":19014.8984},{"date":"2018-06-28","close":18458.3672},{"date":"2018-06-29","close":18319.2324},{"date":"2018-07-02","close":17669.9453},{"date":"2018-07-03","close":17994.5898},{"date":"2018-07-04","close":18133.7227},{"date":"2018-07-05","close":17809.0801},{"date":"2018-07-06","close":18087.3438},{"date":"2018-07-09","close":18365.6113},{"date":"2018-07-10","close":18829.3906},{"date":"2018-07-11","close":18643.8809},{"date":"2018-07-12","close":18783.0137},{"date":"2018-07-13","close":19014.8984},{"date":"2018-07-16","close":18922.1465},{"date":"2018-07-17","close":18690.2578},{"date":"2018-07-18","close":18597.5},{"date":"2018-07-19","close":18551.125},{"date":"2018-07-20","close":18597.5},{"date":"2018-07-23","close":17948.2129},{"date":"2018-07-24","close":18087.3438},{"date":"2018-07-25","close":17809.0801},{"date":"2018-07-26","close":17855.457},{"date":"2018-07-27","close":17948.2129},{"date":"2018-07-30","close":17762.7012},{"date":"2018-07-31","close":17901.8359},{"date":"2018-08-01","close":18319.2324},{"date":"2018-08-02","close":18133.7227},{"date":"2018-08-03","close":18272.8594},{"date":"2018-08-06","close":18272.8594},{"date":"2018-08-07","close":18226.4785},{"date":"2018-08-08","close":18272.8594},{"date":"2018-08-09","close":18458.3672},{"date":"2018-08-10","close":18365.6113},{"date":"2018-08-13","close":17623.5664},{"date":"2018-08-14","close":17809.0801},{"date":"2018-08-16","close":17855.457},{"date":"2018-08-17","close":18087.3438},{"date":"2018-08-20","close":18411.9902},{"date":"2018-08-21","close":18643.8809},{"date":"2018-08-22","close":18504.7461},{"date":"2018-08-23","close":18504.7461},{"date":"2018-08-24","close":18597.5},{"date":"2018-08-27","close":18783.0137},{"date":"2018-08-28","close":18736.6328},{"date":"2018-08-29","close":18875.7695},{"date":"2018-08-30","close":18875.7695},{"date":"2018-08-31","close":18922.1465},{"date":"2018-09-03","close":19014.8984},{"date":"2018-09-04","close":19200.4121},{"date":"2018-09-05","close":19107.6562},{"date":"2018-09-06","close":18968.5254},{"date":"2018-09-07","close":18968.5254},{"date":"2018-09-10","close":18922.1465},{"date":"2018-09-11","close":19571.4375},{"date":"2018-09-12","close":19478.6777},{"date":"2018-09-13","close":19571.4375},{"date":"2018-09-14","close":19756.9473},{"date":"2018-09-17","close":19432.3027},{"date":"2018-09-18","close":19525.0586},{"date":"2018-09-19","close":19154.0352},{"date":"2018-09-20","close":19571.4375},{"date":"2018-09-21","close":19896.0801},{"date":"2018-09-27","close":22725.125},{"date":"2018-09-28","close":23281.6602},{"date":"2018-10-01","close":22493.2383},{"date":"2018-10-02","close":21333.791},{"date":"2018-10-04","close":21472.9258},{"date":"2018-10-05","close":20591.7461},{"date":"2018-10-08","close":20267.1035},{"date":"2018-10-10","close":19525.0586},{"date":"2018-10-11","close":18783.0137},{"date":"2018-10-12","close":19293.1699},{"date":"2018-10-15","close":19014.8984},{"date":"2018-10-16","close":19571.4375},{"date":"2018-10-17","close":19339.5449},{"date":"2018-10-18","close":19339.5449},{"date":"2018-10-19","close":19617.8145},{"date":"2018-10-22","close":19478.6777},{"date":"2018-10-23","close":18875.7695},{"date":"2018-10-24","close":18783.0137},{"date":"2018-10-25","close":18087.3438},{"date":"2018-10-26","close":17901.8359},{"date":"2018-10-29","close":16742.3887},{"date":"2018-10-30","close":17020.6562},{"date":"2018-10-31","close":16835.1465},{"date":"2018-11-01","close":17067.0312},{"date":"2018-11-02","close":17762.7012},{"date":"2018-11-05","close":18829.3906},{"date":"2018-11-06","close":18968.5254},{"date":"2018-11-07","close":18597.5},{"date":"2018-11-08","close":18736.6328},{"date":"2018-11-09","close":18133.7227},{"date":"2018-11-12","close":17623.5664},{"date":"2018-11-13","close":18319.2324},{"date":"2018-11-14","close":18365.6113},{"date":"2018-11-15","close":18040.9648},{"date":"2018-11-16","close":18365.6113},{"date":"2018-11-19","close":18829.3906},{"date":"2018-11-20","close":19200.4121},{"date":"2018-11-21","close":19385.9238},{"date":"2018-11-22","close":19154.0352},{"date":"2018-11-23","close":19478.6777},{"date":"2018-11-26","close":20220.7246},{"date":"2018-11-27","close":21009.1465},{"date":"2018-11-28","close":19896.0801},{"date":"2018-11-29","close":19988.834},{"date":"2018-11-30","close":20267.1035},{"date":"2018-12-03","close":20406.2363},{"date":"2018-12-04","close":20174.3457},{"date":"2018-12-05","close":20081.5898},{"date":"2018-12-06","close":19293.1699},{"date":"2018-12-07","close":19293.1699},{"date":"2018-12-10","close":19200.4121},{"date":"2018-12-11","close":18783.0137},{"date":"2018-12-12","close":19525.0586},{"date":"2018-12-13","close":19525.0586},{"date":"2018-12-14","close":19478.6777},{"date":"2018-12-17","close":18690.2578},{"date":"2018-12-18","close":18551.125},{"date":"2018-12-19","close":18829.3906},{"date":"2018-12-20","close":18551.125},{"date":"2018-12-21","close":18736.6328},{"date":"2018-12-24","close":18829.3906},{"date":"2018-12-26","close":18597.5},{"date":"2018-12-27","close":19065.9531},{"date":"2018-12-28","close":19440.7148},{"date":"2019-01-02","close":19300.1758},{"date":"2019-01-03","close":19347.0215},{"date":"2019-01-04","close":19347.0215},{"date":"2019-01-07","close":19768.6309},{"date":"2019-01-08","close":19768.6309},{"date":"2019-01-09","close":19721.7852},{"date":"2019-01-10","close":20002.8555},{"date":"2019-01-11","close":20096.5449},{"date":"2019-01-14","close":19909.1641},{"date":"2019-01-15","close":20002.8555},{"date":"2019-01-16","close":20096.5449},{"date":"2019-01-17","close":19909.1641},{"date":"2019-01-18","close":20049.7012},{"date":"2019-01-21","close":20190.2344},{"date":"2019-01-22","close":20471.3066},{"date":"2019-01-23","close":20611.8398},{"date":"2019-01-24","close":20611.8398},{"date":"2019-01-25","close":20658.6836},{"date":"2019-01-28","close":20377.6133},{"date":"2019-01-29","close":20330.7715},{"date":"2019-01-30","close":20330.7715},{"date":"2019-01-31","close":20471.3066},{"date":"2019-02-01","close":20471.3066},{"date":"2019-02-07","close":20283.9238},{"date":"2019-02-08","close":20096.5449},{"date":"2019-02-11","close":20143.3906},{"date":"2019-02-12","close":20564.9961},{"date":"2019-02-13","close":20939.7559},{"date":"2019-02-14","close":20892.9102},{"date":"2019-02-15","close":21173.9824},{"date":"2019-02-18","close":21736.123},{"date":"2019-02-19","close":21548.7422},{"date":"2019-02-20","close":21736.123},{"date":"2019-02-21","close":21642.4316},{"date":"2019-02-22","close":21689.2773},{"date":"2019-02-25","close":21689.2773},{"date":"2019-02-26","close":21080.293},{"date":"2019-02-27","close":20846.0684},{"date":"2019-02-28","close":20752.377},{"date":"2019-03-04","close":21267.6699},{"date":"2019-03-05","close":21595.5879},{"date":"2019-03-06","close":21829.8145},{"date":"2019-03-07","close":21595.5879},{"date":"2019-03-08","close":21408.2051},{"date":"2019-03-11","close":21361.3613},{"date":"2019-03-12","close":21455.0527},{"date":"2019-03-13","close":21829.8145},{"date":"2019-03-14","close":21829.8145},{"date":"2019-03-15","close":21455.0527},{"date":"2019-03-18","close":21455.0527},{"date":"2019-03-19","close":21595.5879},{"date":"2019-03-20","close":22298.2637},{"date":"2019-03-21","close":21876.6602},{"date":"2019-03-22","close":22017.1934},{"date":"2019-03-25","close":21501.8965},{"date":"2019-03-26","close":21782.9668},{"date":"2019-03-27","close":21501.8965},{"date":"2019-03-28","close":21314.5176},{"date":"2019-03-29","close":20892.9102},{"date":"2019-04-01","close":20799.2207},{"date":"2019-04-02","close":21033.4473},{"date":"2019-04-03","close":20939.7559},{"date":"2019-04-04","close":20846.0684},{"date":"2019-04-05","close":20986.6016},{"date":"2019-04-08","close":21314.5176},{"date":"2019-04-09","close":21455.0527},{"date":"2019-04-10","close":21970.3477},{"date":"2019-04-11","close":22766.7148},{"date":"2019-04-12","close":22766.7148},{"date":"2019-04-15","close":22860.4062},{"date":"2019-04-16","close":22719.8711},{"date":"2019-04-17","close":22860.4062},{"date":"2019-04-18","close":22391.9531},{"date":"2019-04-19","close":22391.9531},{"date":"2019-04-22","close":22860.4062},{"date":"2019-04-23","close":22719.8711},{"date":"2019-04-24","close":22485.6445},{"date":"2019-04-25","close":22391.9531},{"date":"2019-04-26","close":22626.1797},{"date":"2019-04-29","close":22766.7148},{"date":"2019-04-30","close":23047.7871},{"date":"2019-05-02","close":24640.5156},{"date":"2019-05-03","close":24546.8301},{"date":"2019-05-07","close":24640.5156},{"date":"2019-05-08","close":24687.3633},{"date":"2019-05-09","close":24734.209},{"date":"2019-05-10","close":24546.8301},{"date":"2019-05-13","close":24359.4453},{"date":"2019-05-14","close":24312.6035},{"date":"2019-05-15","close":24640.5156},{"date":"2019-05-16","close":25062.125},{"date":"2019-05-17","close":24453.1387},{"date":"2019-05-20","close":23797.3066},{"date":"2019-05-21","close":23422.5469},{"date":"2019-05-22","close":23563.082},{"date":"2019-05-23","close":23422.5469},{"date":"2019-05-24","close":23094.6309},{"date":"2019-05-27","close":23328.8555},{"date":"2019-05-28","close":23282.0078},{"date":"2019-05-29","close":22766.7148},{"date":"2019-05-30","close":23000.9395},{"date":"2019-05-31","close":22860.4062},{"date":"2019-06-03","close":23000.9395},{"date":"2019-06-04","close":23000.9395},{"date":"2019-06-05","close":23047.7871},{"date":"2019-06-07","close":23937.8418},{"date":"2019-06-10","close":24218.9121},{"date":"2019-06-11","close":27451.2246},{"date":"2019-06-12","close":28200.7441},{"date":"2019-06-13","close":31011.4512},{"date":"2019-06-14","close":30777.2246},{"date":"2019-06-17","close":30636.6914},{"date":"2019-06-18","close":31339.3652},{"date":"2019-06-19","close":30964.6074},{"date":"2019-06-20","close":29793.4785},{"date":"2019-06-21","close":28247.5898},{"date":"2019-06-24","close":28013.3672},{"date":"2019-06-25","close":27872.8301},{"date":"2019-06-26","close":27498.0684},{"date":"2019-06-27","close":26373.7852},{"date":"2019-06-28","close":26092.7148},{"date":"2019-07-01","close":26326.9414},{"date":"2019-07-02","close":25999.0254},{"date":"2019-07-03","close":25811.6465},{"date":"2019-07-04","close":25764.8008},{"date":"2019-07-05","close":25624.2656},{"date":"2019-07-08","close":24546.8301},{"date":"2019-07-09","close":24734.209},{"date":"2019-07-10","close":25764.8008},{"date":"2019-07-11","close":25858.4922},{"date":"2019-07-12","close":26139.5625},{"date":"2019-07-15","close":25905.3398},{"date":"2019-07-16","close":25483.7305},{"date":"2019-07-17","close":25062.125},{"date":"2019-07-18","close":25015.2793},{"date":"2019-07-19","close":25343.1934},{"date":"2019-07-22","close":25062.125},{"date":"2019-07-23","close":24499.9824},{"date":"2019-07-24","close":23844.1523},{"date":"2019-07-25","close":23141.4746},{"date":"2019-07-26","close":25717.9551},{"date":"2019-07-29","close":24640.5156},{"date":"2019-07-30","close":27638.6055},{"date":"2019-07-31","close":27076.4609},{"date":"2019-08-01","close":26561.168},{"date":"2019-08-02","close":25671.1094},{"date":"2019-08-05","close":24218.9121},{"date":"2019-08-06","close":24031.5352},{"date":"2019-08-07","close":25436.8848},{"date":"2019-08-08","close":26514.3223},{"date":"2019-08-09","close":25905.3398},{"date":"2019-08-12","close":26561.168},{"date":"2019-08-13","close":26139.5625},{"date":"2019-08-14","close":26701.7031},{"date":"2019-08-16","close":25202.6582},{"date":"2019-08-19","close":24921.5898},{"date":"2019-08-20","close":26139.5625},{"date":"2019-08-21","close":26701.7031},{"date":"2019-08-22","close":25905.3398},{"date":"2019-08-23","close":25764.8008},{"date":"2019-08-26","close":25249.5039},{"date":"2019-08-27","close":25062.125},{"date":"2019-08-28","close":25483.7305},{"date":"2019-08-29","close":24827.9004},{"date":"2019-08-30","close":25390.0391},{"date":"2019-09-02","close":25436.8848},{"date":"2019-09-03","close":25249.5039},{"date":"2019-09-04","close":25717.9551},{"date":"2019-09-05","close":26280.0977},{"date":"2019-09-06","close":26842.2383},{"date":"2019-09-09","close":26514.3223},{"date":"2019-09-10","close":26280.0977},{"date":"2019-09-11","close":26139.5625},{"date":"2019-09-16","close":25764.8008},{"date":"2019-09-17","close":27029.6191},{"date":"2019-09-18","close":28294.4375},{"date":"2019-09-19","close":27685.4492},{"date":"2019-09-20","close":28575.5078},{"date":"2019-09-23","close":28622.3516},{"date":"2019-09-24","close":28341.2773},{"date":"2019-09-25","close":28950.2676},{"date":"2019-09-26","close":28294.4375},{"date":"2019-09-27","close":28107.0527},{"date":"2019-09-30","close":27123.3066},{"date":"2019-10-01","close":27076.4609},{"date":"2019-10-02","close":26889.0859},{"date":"2019-10-04","close":27123.3066},{"date":"2019-10-07","close":27310.6875},{"date":"2019-10-08","close":27498.0684},{"date":"2019-10-10","close":27029.6191},{"date":"2019-10-11","close":27123.3066},{"date":"2019-10-14","close":27451.2246},{"date":"2019-10-15","close":28013.3672},{"date":"2019-10-16","close":28247.5898},{"date":"2019-10-17","close":28013.3672},{"date":"2019-10-18","close":28107.0527},{"date":"2019-10-21","close":28247.5898},{"date":"2019-10-22","close":29090.8008},{"date":"2019-10-23","close":29137.6465},{"date":"2019-10-24","close":29465.5625},{"date":"2019-10-25","close":28622.3516},{"date":"2019-10-28","close":27872.8301},{"date":"2019-10-29","close":27966.5215},{"date":"2019-10-30","close":27591.7598},{"date":"2019-10-31","close":29043.957},{"date":"2019-11-01","close":29793.4785},{"date":"2019-11-04","close":30121.3945},{"date":"2019-11-05","close":29793.4785},{"date":"2019-11-06","close":29043.957},{"date":"2019-11-07","close":28856.5762},{"date":"2019-11-08","close":28856.5762},{"date":"2019-11-11","close":28060.207},{"date":"2019-11-12","close":27779.1406},{"date":"2019-11-13","close":27966.5215},{"date":"2019-11-14","close":27404.3789},{"date":"2019-11-15","close":28481.8164},{"date":"2019-11-18","close":28388.125},{"date":"2019-11-19","close":28107.0527},{"date":"2019-11-20","close":28013.3672},{"date":"2019-11-21","close":27685.4492},{"date":"2019-11-22","close":27216.998},{"date":"2019-11-25","close":28528.6621},{"date":"2019-11-26","close":28153.9004},{"date":"2019-11-27","close":27919.6758},{"date":"2019-11-28","close":27685.4492},{"date":"2019-11-29","close":28060.207},{"date":"2019-12-02","close":27825.9844},{"date":"2019-12-03","close":27638.6055},{"date":"2019-12-04","close":27029.6191},{"date":"2019-12-05","close":26795.3926},{"date":"2019-12-06","close":27216.998},{"date":"2019-12-09","close":27029.6191},{"date":"2019-12-10","close":27216.998},{"date":"2019-12-11","close":27872.8301},{"date":"2019-12-12","close":27919.6758},{"date":"2019-12-13","close":27685.4492},{"date":"2019-12-16","close":27638.6055},{"date":"2019-12-17","close":27685.4492},{"date":"2019-12-18","close":27638.6055},{"date":"2019-12-19","close":27591.7598},{"date":"2019-12-20","close":27357.5312},{"date":"2019-12-23","close":27732.2949},{"date":"2019-12-24","close":27638.6055},{"date":"2019-12-26","close":28153.9004},{"date":"2019-12-27","close":28818.8418},{"date":"2019-12-30","close":29214.9766},{"date":"2020-01-02","close":30254.832},{"date":"2020-01-03","close":29858.6973},{"date":"2020-01-06","close":29264.4941},{"date":"2020-01-07","close":29264.4941},{"date":"2020-01-08","close":28224.6387},{"date":"2020-01-09","close":28571.2559},{"date":"2020-01-10","close":28769.3242},{"date":"2020-01-13","close":28868.3574},{"date":"2020-01-14","close":28719.8086},{"date":"2020-01-15","close":29314.0098},{"date":"2020-01-16","close":29512.0781},{"date":"2020-01-17","close":29214.9766},{"date":"2020-01-20","close":29165.4609},{"date":"2020-01-21","close":29066.4258},{"date":"2020-01-22","close":29363.5293},{"date":"2020-01-23","close":29165.4609},{"date":"2020-01-28","close":29314.0098},{"date":"2020-01-29","close":28917.877},{"date":"2020-01-30","close":28076.0879},{"date":"2020-01-31","close":28076.0879},{"date":"2020-02-03","close":27927.5371},{"date":"2020-02-04","close":29066.4258},{"date":"2020-02-05","close":31096.6191},{"date":"2020-02-06","close":32037.4414},{"date":"2020-02-07","close":32185.9922},{"date":"2020-02-10","close":32185.9922},{"date":"2020-02-11","close":33820.0508},{"date":"2020-02-12","close":33869.5664},{"date":"2020-02-13","close":33374.3984},{"date":"2020-02-14","close":33869.5664},{"date":"2020-02-17","close":33721.0156},{"date":"2020-02-18","close":32978.2617},{"date":"2020-02-19","close":33671.5},{"date":"2020-02-20","close":33176.3281},{"date":"2020-02-21","close":32879.2266},{"date":"2020-02-24","close":32185.9922},{"date":"2020-02-25","close":32136.4746},{"date":"2020-02-26","close":31938.4082},{"date":"2020-02-27","close":31641.3047},{"date":"2020-02-28","close":30056.7656},{"date":"2020-03-02","close":31393.7207},{"date":"2020-03-03","close":31146.1367},{"date":"2020-03-04","close":32285.0254},{"date":"2020-03-05","close":32136.4746},{"date":"2020-03-06","close":31641.3047},{"date":"2020-03-09","close":31641.3047},{"date":"2020-03-10","close":30997.5859},{"date":"2020-03-11","close":29908.2129},{"date":"2020-03-12","close":28800.0},{"date":"2020-03-13","close":25649.7598},{"date":"2020-03-16","close":25006.0391},{"date":"2020-03-17","close":26541.0645},{"date":"2020-03-18","close":24015.7012},{"date":"2020-03-19","close":21589.373},{"date":"2020-03-20","close":23867.1504},{"date":"2020-03-23","close":22926.3301},{"date":"2020-03-24","close":24956.5234},{"date":"2020-03-25","close":25352.6582},{"date":"2020-03-26","close":25105.0723},{"date":"2020-03-27","close":25253.625},{"date":"2020-03-30","close":26590.582},{"date":"2020-03-31","close":28719.8086},{"date":"2020-04-01","close":27432.3672},{"date":"2020-04-02","close":28026.5703},{"date":"2020-04-03","close":27085.75},{"date":"2020-04-06","close":29016.9082},{"date":"2020-04-07","close":30353.8652},{"date":"2020-04-08","close":29512.0781},{"date":"2020-04-09","close":29165.4609},{"date":"2020-04-10","close":29710.1465},{"date":"2020-04-13","close":30403.3828},{"date":"2020-04-14","close":31047.1035},{"date":"2020-04-16","close":30948.0703},{"date":"2020-04-17","close":30601.4512},{"date":"2020-04-20","close":30650.9668},{"date":"2020-04-21","close":30155.7988},{"date":"2020-04-22","close":30601.4512},{"date":"2020-04-23","close":30799.5176},{"date":"2020-04-24","close":30452.8984},{"date":"2020-04-27","close":30799.5176},{"date":"2020-04-28","close":30502.418},{"date":"2020-04-29","close":29908.2129},{"date":"2020-05-04","close":30849.0352},{"date":"2020-05-06","close":31938.4082},{"date":"2020-05-07","close":31839.373},{"date":"2020-05-08","close":31789.8555},{"date":"2020-05-11","close":32384.0605},{"date":"2020-05-12","close":32384.0605},{"date":"2020-05-13","close":32879.2266},{"date":"2020-05-14","close":33324.8789},{"date":"2020-05-15","close":33176.3281},{"date":"2020-05-18","close":33968.6016},{"date":"2020-05-19","close":32681.1602},{"date":"2020-05-20","close":32384.0605},{"date":"2020-05-21","close":32384.0605},{"date":"2020-05-22","close":31641.3047},{"date":"2020-05-25","close":33126.8125},{"date":"2020-05-26","close":32532.6094},{"date":"2020-05-27","close":31245.1699},{"date":"2020-05-28","close":29908.2129},{"date":"2020-05-29","close":30403.3828},{"date":"2020-06-01","close":31443.2383},{"date":"2020-06-02","close":31492.7559},{"date":"2020-06-03","close":30750.0},{"date":"2020-06-04","close":30948.0703},{"date":"2020-06-05","close":31641.3047},{"date":"2020-06-08","close":31740.3398},{"date":"2020-06-09","close":32433.5762},{"date":"2020-06-10","close":32185.9922},{"date":"2020-06-11","close":32730.6738},{"date":"2020-06-12","close":32780.1953},{"date":"2020-06-15","close":31393.7207},{"date":"2020-06-16","close":34216.1836},{"date":"2020-06-17","close":37335.75},{"date":"2020-06-18","close":38672.707},{"date":"2020-06-19","close":39316.4258},{"date":"2020-06-22","close":42287.4375},{"date":"2020-06-23","close":40851.4492},{"date":"2020-06-24","close":39712.5625},{"date":"2020-06-25","close":39762.0781},{"date":"2020-06-26","close":40158.2148},{"date":"2020-06-29","close":39514.4922},{"date":"2020-06-30","close":39019.3281},{"date":"2020-07-01","close":38623.1914},{"date":"2020-07-02","close":38920.2891},{"date":"2020-07-03","close":38573.6758},{"date":"2020-07-06","close":38821.2578},{"date":"2020-07-07","close":38326.0898},{"date":"2020-07-08","close":39861.1133},{"date":"2020-07-09","close":39564.0117},{"date":"2020-07-10","close":40702.8984},{"date":"2020-07-13","close":41792.2734},{"date":"2020-07-14","close":41594.2031},{"date":"2020-07-15","close":40059.1797},{"date":"2020-07-16","close":38375.6055},{"date":"2020-07-17","close":38573.6758},{"date":"2020-07-20","close":38771.7422},{"date":"2020-07-21","close":38326.0898},{"date":"2020-07-22","close":37632.8516},{"date":"2020-07-23","close":41346.6211},{"date":"2020-07-24","close":40356.2812},{"date":"2020-07-27","close":39514.4922},{"date":"2020-07-28","close":39316.4258},{"date":"2020-07-29","close":40306.7656},{"date":"2020-07-30","close":39019.3281},{"date":"2020-07-31","close":39068.8438},{"date":"2020-08-03","close":39564.0117},{"date":"2020-08-04","close":51398.5547},{"date":"2020-08-05","close":66649.7578},{"date":"2020-08-06","close":60806.7656},{"date":"2020-08-07","close":58429.9531},{"date":"2020-08-10","close":57835.7539},{"date":"2020-08-11","close":55062.8047},{"date":"2020-08-12","close":52091.7891},{"date":"2020-08-13","close":50507.25},{"date":"2020-08-14","close":51002.418},{"date":"2020-08-18","close":48526.5742},{"date":"2020-08-19","close":51992.7539},{"date":"2020-08-20","close":53874.3984},{"date":"2020-08-21","close":50507.25},{"date":"2020-08-24","close":49071.2578},{"date":"2020-08-25","close":54468.6016},{"date":"2020-08-26","close":56449.2773},{"date":"2020-08-27","close":53676.332},{"date":"2020-08-28","close":53478.2617},{"date":"2020-08-31","close":56647.3438},{"date":"2020-09-01","close":55260.8711},{"date":"2020-09-02","close":54963.7734},{"date":"2020-09-03","close":53973.4297},{"date":"2020-09-04","close":51992.7539},{"date":"2020-09-07","close":50606.2812},{"date":"2020-09-08","close":51200.4883},{"date":"2020-09-09","close":50111.1133},{"date":"2020-09-10","close":49071.2578},{"date":"2020-09-11","close":49814.0117},{"date":"2020-09-14","close":49516.9102},{"date":"2020-09-15","close":51002.418},{"date":"2020-09-16","close":50705.3164},{"date":"2020-09-17","close":49814.0117},{"date":"2020-09-18","close":50210.1445},{"date":"2020-09-21","close":48972.2266},{"date":"2020-09-22","close":46496.375},{"date":"2020-09-23","close":45357.4883},{"date":"2020-09-24","close":42336.9609},{"date":"2020-09-25","close":43376.8125},{"date":"2020-09-28","close":44713.7695},{"date":"2020-09-29","close":45307.9727},{"date":"2020-10-05","close":47041.0664},{"date":"2020-10-06","close":46694.4453},{"date":"2020-10-07","close":46298.3125},{"date":"2020-10-08","close":46694.4453},{"date":"2020-10-12","close":46842.9961},{"date":"2020-10-13","close":45654.5938},{"date":"2020-10-14","close":44664.2539},{"date":"2020-10-15","close":43327.2969},{"date":"2020-10-16","close":43079.7109},{"date":"2020-10-19","close":42188.4062},{"date":"2020-10-20","close":40950.4844},{"date":"2020-10-21","close":41495.1719},{"date":"2020-10-22","close":39316.4258},{"date":"2020-10-23","close":39316.4258},{"date":"2020-10-26","close":39365.9414},{"date":"2020-10-27","close":39217.3945},{"date":"2020-10-28","close":40207.7305},{"date":"2020-10-29","close":40801.9336},{"date":"2020-10-30","close":38870.7734},{"date":"2020-11-02","close":37385.2656},{"date":"2020-11-03","close":38821.2578},{"date":"2020-11-04","close":39217.3945},{"date":"2020-11-05","close":40306.7656},{"date":"2020-11-06","close":39811.5938},{"date":"2020-11-09","close":41198.0703},{"date":"2020-11-10","close":41940.8242},{"date":"2020-11-11","close":40653.3828},{"date":"2020-11-12","close":40405.7969},{"date":"2020-11-13","close":40702.8984},{"date":"2020-11-16","close":40900.9688},{"date":"2020-11-17","close":39613.5273},{"date":"2020-11-18","close":40504.832},{"date":"2020-11-19","close":40801.9336},{"date":"2020-11-20","close":52983.0938},{"date":"2020-11-23","close":53577.2969},{"date":"2020-11-24","close":49467.3945},{"date":"2020-11-25","close":47536.2344},{"date":"2020-11-26","close":49417.8789},{"date":"2020-11-27","close":48972.2266},{"date":"2020-11-30","close":63579.7109},{"date":"2020-12-01","close":66748.7969},{"date":"2020-12-02","close":66154.5938},{"date":"2020-12-03","close":67343.0},{"date":"2020-12-04","close":69422.7031},{"date":"2020-12-07","close":88239.1328},{"date":"2020-12-08","close":76949.2734},{"date":"2020-12-09","close":75067.6328},{"date":"2020-12-10","close":74770.5312},{"date":"2020-12-11","close":78236.7188},{"date":"2020-12-14","close":95567.6328},{"date":"2020-12-15","close":100024.1562},{"date":"2020-12-16","close":91606.2812},{"date":"2020-12-17","close":92695.6562},{"date":"2020-12-18","close":101014.5},{"date":"2020-12-21","close":99528.9844},{"date":"2020-12-22","close":95963.7734},{"date":"2020-12-23","close":81207.7344},{"date":"2020-12-24","close":76751.2109},{"date":"2020-12-28","close":73086.9609},{"date":"2020-12-29","close":79343.0469},{"date":"2020-12-30","close":79343.0469},{"date":"2021-01-04","close":76363.9609},{"date":"2021-01-05","close":79839.5547},{"date":"2021-01-06","close":85102.6172},{"date":"2021-01-07","close":83215.8594},{"date":"2021-01-08","close":79442.3438},{"date":"2021-01-11","close":75470.2344},{"date":"2021-01-12","close":77059.0781},{"date":"2021-01-13","close":75470.2344},{"date":"2021-01-14","close":79740.2578},{"date":"2021-01-15","close":75768.1406},{"date":"2021-01-18","close":70505.0781},{"date":"2021-01-19","close":69412.75},{"date":"2021-01-20","close":72193.2344},{"date":"2021-01-21","close":72491.1406},{"date":"2021-01-22","close":72888.3594},{"date":"2021-01-25","close":73285.5703},{"date":"2021-01-26","close":74477.2031},{"date":"2021-01-27","close":74874.4141},{"date":"2021-01-28","close":70306.4766},{"date":"2021-01-29","close":65837.8438},{"date":"2021-02-01","close":69710.6641},{"date":"2021-02-02","close":69412.75},{"date":"2021-02-03","close":70703.6953},{"date":"2021-02-04","close":69313.4531},{"date":"2021-02-05","close":70008.5703},{"date":"2021-02-08","close":68121.8125},{"date":"2021-02-09","close":68519.0234},{"date":"2021-02-10","close":71100.9062},{"date":"2021-02-15","close":69214.1406},{"date":"2021-02-16","close":68717.625},{"date":"2021-02-17","close":67724.6016},{"date":"2021-02-18","close":67426.6875},{"date":"2021-02-19","close":68121.8125},{"date":"2021-02-22","close":71299.5078},{"date":"2021-02-23","close":67625.2969},{"date":"2021-02-24","close":65738.5469},{"date":"2021-02-25","close":66532.9609},{"date":"2021-02-26","close":65440.6328},{"date":"2021-03-02","close":66235.0625},{"date":"2021-03-03","close":66930.1797},{"date":"2021-03-04","close":69214.1406},{"date":"2021-03-05","close":73285.5703},{"date":"2021-03-08","close":67625.2969},{"date":"2021-03-09","close":63057.3633},{"date":"2021-03-10","close":60276.8828},{"date":"2021-03-11","close":60177.5781},{"date":"2021-03-12","close":61269.9102},{"date":"2021-03-15","close":61369.2148},{"date":"2021-03-16","close":63851.7891},{"date":"2021-03-17","close":79938.8672},{"date":"2021-03-18","close":61170.6094},{"date":"2021-03-19","close":60276.8828},{"date":"2021-03-22","close":59482.457},{"date":"2021-03-23","close":56900.582},{"date":"2021-03-24","close":56701.9766},{"date":"2021-03-25","close":55510.3398},{"date":"2021-03-26","close":56503.3711},{"date":"2021-03-29","close":56801.2773},{"date":"2021-03-30","close":56602.6719},{"date":"2021-03-31","close":56304.7656},{"date":"2021-04-01","close":56503.3711},{"date":"2021-04-02","close":56503.3711},{"date":"2021-04-05","close":55708.9453},{"date":"2021-04-06","close":54517.3125},{"date":"2021-04-07","close":54318.707},{"date":"2021-04-08","close":55609.6445},{"date":"2021-04-09","close":56205.4609},{"date":"2021-04-12","close":56205.4609},{"date":"2021-04-13","close":57297.793},{"date":"2021-04-14","close":58688.0352},{"date":"2021-04-15","close":59482.457},{"date":"2021-04-16","close":62560.8477},{"date":"2021-04-19","close":60674.0938},{"date":"2021-04-20","close":59681.0625},{"date":"2021-04-21","close":57397.0977},{"date":"2021-04-22","close":62362.2422},{"date":"2021-04-23","close":62560.8477},{"date":"2021-04-26","close":60475.4883},{"date":"2021-04-27","close":59184.5508},{"date":"2021-04-28","close":76860.4766},{"date":"2021-04-29","close":70802.9922},{"date":"2021-04-30","close":73782.0859},{"date":"2021-05-03","close":65639.2344},{"date":"2021-05-04","close":62759.457},{"date":"2021-05-06","close":62759.457},{"date":"2021-05-07","close":63454.5742},{"date":"2021-05-10","close":66334.3594},{"date":"2021-05-11","close":65341.332},{"date":"2021-05-12","close":65639.2344},{"date":"2021-05-13","close":61965.0312},{"date":"2021-05-14","close":60574.7891},{"date":"2021-05-17","close":59978.9727},{"date":"2021-05-18","close":60177.5781},{"date":"2021-05-20","close":59482.457},{"date":"2021-05-21","close":59085.2461},{"date":"2021-05-24","close":56205.4609},{"date":"2021-05-25","close":56900.582},{"date":"2021-05-26","close":57893.6094},{"date":"2021-05-27","close":58688.0352},{"date":"2021-05-28","close":58390.125},{"date":"2021-05-31","close":58290.8242},{"date":"2021-06-01","close":58489.4297},{"date":"2021-06-02","close":57496.3984},{"date":"2021-06-03","close":57397.0977},{"date":"2021-06-04","close":57992.918},{"date":"2021-06-07","close":57397.0977},{"date":"2021-06-08","close":57198.4922},{"date":"2021-06-09","close":56503.3711},{"date":"2021-06-10","close":57198.4922},{"date":"2021-06-11","close":56801.2773},{"date":"2021-06-14","close":56801.2773},{"date":"2021-06-15","close":56701.9766},{"date":"2021-06-16","close":56900.582},{"date":"2021-06-17","close":56404.0664},{"date":"2021-06-18","close":56106.1602},{"date":"2021-06-21","close":55609.6445},{"date":"2021-06-22","close":55708.9453},{"date":"2021-06-23","close":57496.3984},{"date":"2021-06-24","close":57397.0977},{"date":"2021-06-25","close":57695.0039},{"date":"2021-06-28","close":58588.7305},{"date":"2021-06-29","close":58588.7305},{"date":"2021-06-30","close":58390.125},{"date":"2021-07-01","close":59581.7617},{"date":"2021-07-02","close":59581.7617},{"date":"2021-07-05","close":60475.4883},{"date":"2021-07-06","close":58787.3359},{"date":"2021-07-07","close":58985.9453},{"date":"2021-07-08","close":59383.1562},{"date":"2021-07-09","close":58191.5195},{"date":"2021-07-12","close":58489.4297},{"date":"2021-07-13","close":58489.4297},{"date":"2021-07-14","close":58985.9453},{"date":"2021-07-15","close":59581.7617},{"date":"2021-07-16","close":58688.0352},{"date":"2021-07-19","close":58390.125},{"date":"2021-07-20","close":57695.0039},{"date":"2021-07-21","close":57099.1914},{"date":"2021-07-22","close":57297.793},{"date":"2021-07-23","close":57695.0039},{"date":"2021-07-26","close":56503.3711},{"date":"2021-07-27","close":56304.7656},{"date":"2021-07-28","close":55708.9453},{"date":"2021-07-29","close":56503.3711},{"date":"2021-07-30","close":56404.0664},{"date":"2021-08-02","close":56106.1602},{"date":"2021-08-03","close":55907.5508},{"date":"2021-08-04","close":56801.2773},{"date":"2021-08-05","close":56999.8867},{"date":"2021-08-06","close":57496.3984},{"date":"2021-08-09","close":56106.1602},{"date":"2021-08-10","close":56106.1602},{"date":"2021-08-11","close":56503.3711},{"date":"2021-08-12","close":56900.582},{"date":"2021-08-13","close":55113.1328},{"date":"2021-08-17","close":52729.8594},{"date":"2021-08-18","close":51736.8281},{"date":"2021-08-19","close":48211.5781},{"date":"2021-08-20","close":47913.6641},{"date":"2021-08-23","close":48956.3477},{"date":"2021-08-24","close":51141.0117},{"date":"2021-08-25","close":51240.3125},{"date":"2021-08-26","close":50843.1016},{"date":"2021-08-27","close":50942.4062},{"date":"2021-08-30","close":50743.8008},{"date":"2021-08-31","close":51339.6211},{"date":"2021-09-01","close":52630.5547},{"date":"2021-09-02","close":52630.5547},{"date":"2021-09-03","close":53226.375},{"date":"2021-09-06","close":52630.5547},{"date":"2021-09-07","close":51836.1328},{"date":"2021-09-08","close":50048.6797},{"date":"2021-09-09","close":49651.4688},{"date":"2021-09-10","close":49601.8164},{"date":"2021-09-13","close":49452.8633},{"date":"2021-09-14","close":49403.2109},{"date":"2021-09-15","close":49303.9062},{"date":"2021-09-16","close":48658.4414},{"date":"2021-09-17","close":49353.5586},{"date":"2021-09-23","close":48112.2734},{"date":"2021-09-24","close":47764.7148},{"date":"2021-09-27","close":47665.4102},{"date":"2021-09-28","close":46573.0742},{"date":"2021-09-29","close":45182.8359},{"date":"2021-09-30","close":44984.2305},{"date":"2021-10-01","close":45580.0469},{"date":"2021-10-05","close":43047.8203},{"date":"2021-10-06","close":39820.4766},{"date":"2021-10-07","close":42501.6562},{"date":"2021-10-08","close":42998.1719},{"date":"2021-10-12","close":41061.7617},{"date":"2021-10-13","close":41210.7188},{"date":"2021-10-14","close":42948.5195},{"date":"2021-10-15","close":42998.1719},{"date":"2021-10-18","close":42551.3086},{"date":"2021-10-19","close":42849.2148},{"date":"2021-10-20","close":42849.2148},{"date":"2021-10-21","close":42551.3086},{"date":"2021-10-22","close":42998.1719},{"date":"2021-10-25","close":42650.6133},{"date":"2021-10-26","close":43097.4766},{"date":"2021-10-27","close":42452.0078},{"date":"2021-10-28","close":41955.4883},{"date":"2021-10-29","close":41806.5352},{"date":"2021-11-01","close":41905.8398},{"date":"2021-11-02","close":42600.957},{"date":"2021-11-03","close":42551.3086},{"date":"2021-11-04","close":41657.582},{"date":"2021-11-05","close":40912.8086},{"date":"2021-11-08","close":40366.6406},{"date":"2021-11-09","close":39770.8281},{"date":"2021-11-10","close":38479.8867},{"date":"2021-11-11","close":37933.7188},{"date":"2021-11-12","close":39026.0508},{"date":"2021-11-15","close":40019.0859},{"date":"2021-11-16","close":39770.8281},{"date":"2021-11-17","close":38579.1875},{"date":"2021-11-18","close":38281.2812},{"date":"2021-11-19","close":38926.75},{"date":"2021-11-22","close":38926.75},{"date":"2021-11-23","close":38430.2383},{"date":"2021-11-24","close":38430.2383},{"date":"2021-11-25","close":37933.7188},{"date":"2021-11-26","close":37586.1602},{"date":"2021-11-29","close":38132.3242},{"date":"2021-11-30","close":35053.9336},{"date":"2021-12-01","close":35053.9336},{"date":"2021-12-02","close":36593.1289},{"date":"2021-12-03","close":38231.6328},{"date":"2021-12-06","close":37735.1172},{"date":"2021-12-07","close":38330.9336},{"date":"2021-12-08","close":38380.582},{"date":"2021-12-09","close":39274.3086},{"date":"2021-12-10","close":39125.3594},{"date":"2021-12-13","close":38728.1445},{"date":"2021-12-14","close":39125.3594},{"date":"2021-12-15","close":40217.6914},{"date":"2021-12-16","close":39919.7773},{"date":"2021-12-17","close":39919.7773},{"date":"2021-12-20","close":38479.8867},{"date":"2021-12-21","close":37685.4648},{"date":"2021-12-22","close":37337.9062},{"date":"2021-12-23","close":37437.207},{"date":"2021-12-24","close":38529.5391},{"date":"2021-12-27","close":42203.75},{"date":"2021-12-28","close":41111.418},{"date":"2021-12-29","close":41210.9609},{"date":"2021-12-30","close":41609.1328},{"date":"2022-01-03","close":41050.0},{"date":"2022-01-04","close":40165.7539},{"date":"2022-01-05","close":39369.4062},{"date":"2022-01-06","close":38274.4297},{"date":"2022-01-07","close":38473.5156},{"date":"2022-01-10","close":37677.168},{"date":"2022-01-11","close":37328.7695},{"date":"2022-01-12","close":38324.2031},{"date":"2022-01-13","close":37726.9414},{"date":"2022-01-14","close":37378.5391},{"date":"2022-01-17","close":38125.1133},{"date":"2022-01-18","close":38423.7461},{"date":"2022-01-19","close":38125.1133},{"date":"2022-01-20","close":38672.6016},{"date":"2022-01-21","close":37378.5391},{"date":"2022-01-24","close":35536.9883},{"date":"2022-01-25","close":33197.7188},{"date":"2022-01-26","close":33197.7188},{"date":"2022-01-27","close":31405.9375},{"date":"2022-01-28","close":32003.1973},{"date":"2022-02-03","close":33496.3477},{"date":"2022-02-04","close":33695.4336},{"date":"2022-02-07","close":34093.6094},{"date":"2022-02-08","close":34093.6094},{"date":"2022-02-09","close":34093.6094},{"date":"2022-02-10","close":34242.9219},{"date":"2022-02-11","close":33496.3477},{"date":"2022-02-14","close":32102.7402},{"date":"2022-02-15","close":32003.1973},{"date":"2022-02-16","close":33247.4883},{"date":"2022-02-17","close":33297.2617},{"date":"2022-02-18","close":33496.3477},{"date":"2022-02-21","close":33496.3477},{"date":"2022-02-22","close":33496.3477},{"date":"2022-02-23","close":33595.8906},{"date":"2022-02-24","close":31953.4258},{"date":"2022-02-25","close":32550.6855},{"date":"2022-02-28","close":32550.6855},{"date":"2022-03-02","close":33695.4336},{"date":"2022-03-03","close":33994.0664},{"date":"2022-03-04","close":33994.0664},{"date":"2022-03-07","close":33396.8047},{"date":"2022-03-08","close":33645.6641},{"date":"2022-03-10","close":33645.6641},{"date":"2022-03-11","close":33645.6641},{"date":"2022-03-14","close":35387.6719},{"date":"2022-03-15","close":35387.6719},{"date":"2022-03-16","close":35387.6719},{"date":"2022-03-17","close":35387.6719},{"date":"2022-03-18","close":36482.6484},{"date":"2022-03-21","close":36482.6484},{"date":"2022-03-22","close":36631.9648},{"date":"2022-03-23","close":36283.5625},{"date":"2022-03-24","close":35686.3008},{"date":"2022-03-25","close":35636.5312},{"date":"2022-03-28","close":35984.9336},{"date":"2022-03-29","close":35984.9336},{"date":"2022-03-30","close":36283.5625},{"date":"2022-03-31","close":36283.5625},{"date":"2022-04-01","close":36084.4766},{"date":"2022-04-04","close":36532.4219},{"date":"2022-04-05","close":36781.2773},{"date":"2022-04-06","close":36831.0508},{"date":"2022-04-07","close":36283.5625},{"date":"2022-04-08","close":35636.5312},{"date":"2022-04-11","close":35337.8984},{"date":"2022-04-12","close":34939.7266},{"date":"2022-04-13","close":35138.8125},{"date":"2022-04-14","close":35337.8984},{"date":"2022-04-15","close":35487.2148},{"date":"2022-04-18","close":35935.1602},{"date":"2022-04-19","close":36383.1055},{"date":"2022-04-20","close":36432.8789},{"date":"2022-04-21","close":36432.8789},{"date":"2022-04-22","close":36383.1055},{"date":"2022-04-25","close":35935.1602},{"date":"2022-04-26","close":36184.0195},{"date":"2022-04-27","close":35387.6719},{"date":"2022-04-28","close":35188.5859},{"date":"2022-04-29","close":35536.9883},{"date":"2022-05-02","close":35238.3555},{"date":"2022-05-03","close":35138.8125},{"date":"2022-05-04","close":35188.5859},{"date":"2022-05-06","close":34790.4102},{"date":"2022-05-09","close":33450.0},{"date":"2022-05-10","close":33098.1758},{"date":"2022-05-11","close":32948.8594},{"date":"2022-05-12","close":32102.7402},{"date":"2022-05-13","close":32600.457},{"date":"2022-05-16","close":33048.4023},{"date":"2022-05-17","close":33147.9453},{"date":"2022-05-18","close":32948.8594},{"date":"2022-05-19","close":32500.9141},{"date":"2022-05-20","close":32550.6855},{"date":"2022-05-23","close":33844.75},{"date":"2022-05-24","close":33247.4883},{"date":"2022-05-25","close":33297.2617},{"date":"2022-05-26","close":33794.9766},{"date":"2022-05-27","close":33794.9766},{"date":"2022-05-30","close":34043.8359},{"date":"2022-05-31","close":34093.6094},{"date":"2022-06-02","close":33944.293},{"date":"2022-06-03","close":33745.207},{"date":"2022-06-07","close":33098.1758},{"date":"2022-06-08","close":33147.9453},{"date":"2022-06-09","close":33048.4023},{"date":"2022-06-10","close":32749.7715},{"date":"2022-06-13","close":30609.5898},{"date":"2022-06-14","close":32401.3711},{"date":"2022-06-15","close":30310.959},{"date":"2022-06-16","close":28768.0371},{"date":"2022-06-17","close":28369.8633},{"date":"2022-06-20","close":27573.5156},{"date":"2022-06-21","close":27573.5156},{"date":"2022-06-22","close":26179.9082},{"date":"2022-06-23","close":24985.3887},{"date":"2022-06-24","close":25881.2793},{"date":"2022-06-27","close":26826.9414},{"date":"2022-06-28","close":27075.7988},{"date":"2022-06-29","close":27473.9727},{"date":"2022-06-30","close":27473.9727},{"date":"2022-07-01","close":26876.7129},{"date":"2022-07-04","close":26627.8535},{"date":"2022-07-05","close":27921.918},{"date":"2022-07-06","close":28170.7773},{"date":"2022-07-07","close":28519.1777},{"date":"2022-07-08","close":28668.4941},{"date":"2022-07-11","close":28867.5801},{"date":"2022-07-12","close":30012.3301},{"date":"2022-07-13","close":29863.0137},{"date":"2022-07-14","close":29713.6992},{"date":"2022-07-15","close":30012.3301},{"date":"2022-07-18","close":29912.7852},{"date":"2022-07-19","close":30161.6445},{"date":"2022-07-20","close":31057.5352},{"date":"2022-07-21","close":31107.3066},{"date":"2022-07-22","close":30261.1875},{"date":"2022-07-25","close":29912.7852},{"date":"2022-07-26","close":29863.0137},{"date":"2022-07-27","close":30360.7305},{"date":"2022-07-28","close":30211.416},{"date":"2022-07-29","close":29912.7852},{"date":"2022-08-01","close":30161.6445},{"date":"2022-08-02","close":29962.5566},{"date":"2022-08-03","close":29663.9277},{"date":"2022-08-04","close":29912.7852},{"date":"2022-08-05","close":30908.2188},{"date":"2022-08-08","close":30808.6758},{"date":"2022-08-09","close":30510.0469},{"date":"2022-08-10","close":30012.3301},{"date":"2022-08-11","close":30510.0469},{"date":"2022-08-12","close":30360.7305},{"date":"2022-08-16","close":30709.1328},{"date":"2022-08-17","close":30062.1016},{"date":"2022-08-18","close":29464.8398},{"date":"2022-08-19","close":29315.5254},{"date":"2022-08-22","close":28270.3203},{"date":"2022-08-23","close":27921.918},{"date":"2022-08-24","close":27971.6895},{"date":"2022-08-25","close":28121.0059},{"date":"2022-08-26","close":27971.6895},{"date":"2022-08-29","close":27424.2012},{"date":"2022-08-30","close":28071.2324},{"date":"2022-08-31","close":28170.7773},{"date":"2022-09-01","close":27722.832},{"date":"2022-09-02","close":27523.7441},{"date":"2022-09-05","close":27075.7988},{"date":"2022-09-06","close":26876.7129},{"date":"2022-09-07","close":26080.3652},{"date":"2022-09-08","close":26179.9082},{"date":"2022-09-13","close":26578.082},{"date":"2022-09-14","close":26378.9961},{"date":"2022-09-15","close":26179.9082},{"date":"2022-09-16","close":26229.6816},{"date":"2022-09-19","close":25084.9316},{"date":"2022-09-20","close":25284.0195},{"date":"2022-09-21","close":24985.3887},{"date":"2022-09-22","close":24786.3027},{"date":"2022-09-23","close":23641.5527},{"date":"2022-09-26","close":22198.1738},{"date":"2022-09-27","close":22198.1738},{"date":"2022-09-28","close":21302.2832},{"date":"2022-09-29","close":21501.3711},{"date":"2022-09-30","close":21401.8262},{"date":"2022-10-04","close":21849.7715},{"date":"2022-10-05","close":20904.1094},{"date":"2022-10-06","close":21999.0879},{"date":"2022-10-07","close":21650.6855},{"date":"2022-10-11","close":20505.9355},{"date":"2022-10-12","close":20406.3926},{"date":"2022-10-13","close":20107.7637},{"date":"2022-10-14","close":20804.5664},{"date":"2022-10-17","close":20904.1094},{"date":"2022-10-18","close":21899.543},{"date":"2022-10-19","close":21899.543},{"date":"2022-10-20","close":21401.8262},{"date":"2022-10-21","close":21103.1973},{"date":"2022-10-24","close":21302.2832},{"date":"2022-10-25","close":21352.0547},{"date":"2022-10-26","close":21501.3711},{"date":"2022-10-27","close":21899.543},{"date":"2022-10-28","close":21600.9141},{"date":"2022-10-31","close":21700.457},{"date":"2022-11-01","close":21700.457},{"date":"2022-11-02","close":21849.7715},{"date":"2022-11-03","close":21700.457},{"date":"2022-11-04","close":21700.457},{"date":"2022-11-07","close":21949.3164},{"date":"2022-11-08","close":22447.0332},{"date":"2022-11-09","close":22347.4883},{"date":"2022-11-10","close":22496.8047},{"date":"2022-11-11","close":23293.1504},{"date":"2022-11-14","close":23243.3789},{"date":"2022-11-15","close":24437.9004},{"date":"2022-11-16","close":24288.584},{"date":"2022-11-17","close":23890.4121},{"date":"2022-11-18","close":23691.3242},{"date":"2022-11-21","close":22745.6621},{"date":"2022-11-22","close":22745.6621},{"date":"2022-11-23","close":22944.75},{"date":"2022-11-24","close":23094.0645},{"date":"2022-11-25","close":23243.3789},{"date":"2022-11-28","close":22646.1191},{"date":"2022-11-29","close":23193.6074},{"date":"2022-11-30","close":23193.6074},{"date":"2022-12-01","close":23542.0098},{"date":"2022-12-02","close":23591.7812},{"date":"2022-12-05","close":23840.6406},{"date":"2022-12-06","close":23094.0645},{"date":"2022-12-07","close":23392.6953},{"date":"2022-12-08","close":23442.4668},{"date":"2022-12-09","close":23691.3242},{"date":"2022-12-12","close":23890.4121},{"date":"2022-12-13","close":25532.877},{"date":"2022-12-14","close":25383.5625},{"date":"2022-12-15","close":26378.9961},{"date":"2022-12-16","close":25731.9648},{"date":"2022-12-19","close":24587.2148},{"date":"2022-12-20","close":23890.4121},{"date":"2022-12-21","close":24437.9004},{"date":"2022-12-22","close":24537.4434},{"date":"2022-12-23","close":23492.2383},{"date":"2022-12-26","close":24039.7266},{"date":"2022-12-27","close":24039.7266},{"date":"2022-12-28","close":23890.4121},{"date":"2022-12-29","close":23691.3242},{"date":"2023-01-02","close":23741.0957},{"date":"2023-01-03","close":23293.1504},{"date":"2023-01-04","close":23342.9219},{"date":"2023-01-05","close":23392.6953},{"date":"2023-01-06","close":24089.498},{"date":"2023-01-09","close":24636.9863},{"date":"2023-01-10","close":24587.2148},{"date":"2023-01-11","close":24587.2148},{"date":"2023-01-12","close":24537.4434},{"date":"2023-01-13","close":24338.3574},{"date":"2023-01-16","close":24338.3574},{"date":"2023-01-17","close":24238.8125},{"date":"2023-01-18","close":24338.3574},{"date":"2023-01-19","close":24338.3574},{"date":"2023-01-20","close":24388.1289},{"date":"2023-01-25","close":24537.4434},{"date":"2023-01-26","close":25035.1602},{"date":"2023-01-27","close":25035.1602},{"date":"2023-01-30","close":24885.8457},{"date":"2023-01-31","close":24587.2148},{"date":"2023-02-01","close":24985.3887},{"date":"2023-02-02","close":24885.8457},{"date":"2023-02-03","close":25700.0},{"date":"2023-02-06","close":25184.4746},{"date":"2023-02-07","close":25433.334},{"date":"2023-02-08","close":25781.7363},{"date":"2023-02-09","close":25383.5625},{"date":"2023-02-10","close":25383.5625},{"date":"2023-02-13","close":24885.8457},{"date":"2023-02-14","close":25184.4746},{"date":"2023-02-15","close":24487.6719},{"date":"2023-02-16","close":24885.8457},{"date":"2023-02-17","close":25682.1914},{"date":"2023-02-20","close":25881.2793},{"date":"2023-02-21","close":25781.7363},{"date":"2023-02-22","close":24985.3887},{"date":"2023-02-23","close":24636.9863},{"date":"2023-02-24","close":24636.9863},{"date":"2023-02-27","close":24039.7266},{"date":"2023-02-28","close":24089.498},{"date":"2023-03-02","close":24039.7266},{"date":"2023-03-03","close":26279.4531},{"date":"2023-03-06","close":25881.2793},{"date":"2023-03-07","close":25881.2793},{"date":"2023-03-08","close":25731.9648},{"date":"2023-03-09","close":25731.9648},{"date":"2023-03-10","close":25035.1602},{"date":"2023-03-13","close":24985.3887},{"date":"2023-03-14","close":23342.9219},{"date":"2023-03-15","close":23840.6406},{"date":"2023-03-16","close":23492.2383},{"date":"2023-03-17","close":23741.0957},{"date":"2023-03-20","close":24039.7266},{"date":"2023-03-21","close":23691.3242},{"date":"2023-03-22","close":23940.1836},{"date":"2023-03-23","close":23392.6953},{"date":"2023-03-24","close":23143.8359},{"date":"2023-03-27","close":23094.0645},{"date":"2023-03-28","close":23392.6953},{"date":"2023-03-29","close":24836.0742},{"date":"2023-03-30","close":24786.3027},{"date":"2023-03-31","close":24836.0742},{"date":"2023-04-03","close":24437.9004},{"date":"2023-04-04","close":25383.5625},{"date":"2023-04-05","close":27473.9727},{"date":"2023-04-06","close":27424.2012},{"date":"2023-04-07","close":27374.4297},{"date":"2023-04-10","close":27026.0273},{"date":"2023-04-11","close":27473.9727},{"date":"2023-04-12","close":28369.8633},{"date":"2023-04-13","close":27971.6895},{"date":"2023-04-14","close":28718.2656},{"date":"2023-04-17","close":27722.832},{"date":"2023-04-18","close":27473.9727},{"date":"2023-04-19","close":27324.6582},{"date":"2023-04-20","close":26627.8535},{"date":"2023-04-21","close":26329.2246},{"date":"2023-04-24","close":26080.3652},{"date":"2023-04-25","close":25781.7363},{"date":"2023-04-26","close":25284.0195},{"date":"2023-04-27","close":25035.1602},{"date":"2023-04-28","close":25134.7031},{"date":"2023-05-02","close":25284.0195},{"date":"2023-05-03","close":25134.7031},{"date":"2023-05-04","close":26229.6816},{"date":"2023-05-08","close":26777.1699},{"date":"2023-05-09","close":27324.6582},{"date":"2023-05-10","close":27225.1152},{"date":"2023-05-11","close":27225.1152},{"date":"2023-05-12","close":26876.7129},{"date":"2023-05-15","close":26876.7129},{"date":"2023-05-16","close":26578.082},{"date":"2023-05-17","close":26627.8535},{"date":"2023-05-18","close":26478.5391},{"date":"2023-05-19","close":26279.4531},{"date":"2023-05-22","close":26926.4844},{"date":"2023-05-23","close":27075.7988},{"date":"2023-05-24","close":26876.7129},{"date":"2023-05-25","close":26528.3105},{"date":"2023-05-26","close":26528.3105},{"date":"2023-05-30","close":26478.5391},{"date":"2023-05-31","close":26528.3105},{"date":"2023-06-01","close":26727.3984},{"date":"2023-06-02","close":26727.3984},{"date":"2023-06-05","close":26727.3984},{"date":"2023-06-07","close":26428.7676},{"date":"2023-06-08","close":26329.2246},{"date":"2023-06-09","close":26279.4531},{"date":"2023-06-12","close":25881.2793},{"date":"2023-06-13","close":25781.7363},{"date":"2023-06-14","close":25084.9316},{"date":"2023-06-15","close":24885.8457},{"date":"2023-06-16","close":25084.9316},{"date":"2023-06-19","close":25134.7031},{"date":"2023-06-20","close":24935.6172},{"date":"2023-06-21","close":24885.8457},{"date":"2023-06-22","close":24885.8457},{"date":"2023-06-23","close":24786.3027},{"date":"2023-06-26","close":24736.5293},{"date":"2023-06-27","close":24487.6719},{"date":"2023-06-28","close":24587.2148},{"date":"2023-06-29","close":23790.8672},{"date":"2023-06-30","close":24238.8125},{"date":"2023-07-03","close":24487.6719},{"date":"2023-07-04","close":24039.7266},{"date":"2023-07-05","close":24039.7266},{"date":"2023-07-06","close":23442.4668},{"date":"2023-07-07","close":23143.8359},{"date":"2023-07-10","close":22894.9785},{"date":"2023-07-11","close":23293.1504},{"date":"2023-07-12","close":22994.5215},{"date":"2023-07-13","close":23442.4668},{"date":"2023-07-14","close":23492.2383},{"date":"2023-07-17","close":23293.1504},{"date":"2023-07-18","close":22894.9785},{"date":"2023-07-19","close":23143.8359},{"date":"2023-07-20","close":23243.3789},{"date":"2023-07-21","close":23741.0957},{"date":"2023-07-24","close":22894.9785},{"date":"2023-07-25","close":21700.457},{"date":"2023-07-26","close":20605.4805},{"date":"2023-07-27","close":21600.9141},{"date":"2023-07-28","close":21501.3711},{"date":"2023-07-31","close":21700.457},{"date":"2023-08-01","close":22297.7168},{"date":"2023-08-02","close":22098.6309},{"date":"2023-08-03","close":23044.293},{"date":"2023-08-04","close":23094.0645},{"date":"2023-08-07","close":22944.75},{"date":"2023-08-08","close":22596.3477},{"date":"2023-08-09","close":22994.5215},{"date":"2023-08-10","close":23940.1836},{"date":"2023-08-11","close":24139.2695},{"date":"2023-08-14","close":23542.0098},{"date":"2023-08-16","close":23293.1504},{"date":"2023-08-17","close":22994.5215},{"date":"2023-08-18","close":22845.2051},{"date":"2023-08-21","close":22795.4336},{"date":"2023-08-22","close":22795.4336},{"date":"2023-08-23","close":22247.9453},{"date":"2023-08-24","close":22347.4883},{"date":"2023-08-25","close":22496.8047},{"date":"2023-08-28","close":22347.4883},{"date":"2023-08-29","close":22198.1738},{"date":"2023-08-30","close":22148.4023},{"date":"2023-08-31","close":22347.4883},{"date":"2023-09-01","close":22148.4023},{"date":"2023-09-04","close":21999.0879},{"date":"2023-09-05","close":21999.0879},{"date":"2023-09-06","close":23143.8359},{"date":"2023-09-07","close":22994.5215},{"date":"2023-09-08","close":23094.0645},{"date":"2023-09-11","close":24338.3574},{"date":"2023-09-12","close":24139.2695},{"date":"2023-09-13","close":24388.1289},{"date":"2023-09-14","close":24238.8125},{"date":"2023-09-15","close":23790.8672},{"date":"2023-09-18","close":23591.7812},{"date":"2023-09-19","close":23691.3242},{"date":"2023-09-20","close":23890.4121},{"date":"2023-09-21","close":22944.75},{"date":"2023-09-22","close":22894.9785},{"date":"2023-09-25","close":22845.2051},{"date":"2023-09-26","close":22596.3477},{"date":"2023-09-27","close":22795.4336},{"date":"2023-10-04","close":21899.543},{"date":"2023-10-05","close":21750.2285},{"date":"2023-10-06","close":21999.0879},{"date":"2023-10-10","close":21700.457},{"date":"2023-10-11","close":21999.0879},{"date":"2023-10-12","close":22297.7168},{"date":"2023-10-13","close":21551.1426},{"date":"2023-10-16","close":21401.8262},{"date":"2023-10-17","close":21451.5977},{"date":"2023-10-18","close":21352.0547},{"date":"2023-10-19","close":20505.9355},{"date":"2023-10-20","close":19410.959},{"date":"2023-10-23","close":19410.959},{"date":"2023-10-24","close":19610.0469},{"date":"2023-10-25","close":19789.2246},{"date":"2023-10-26","close":19510.502},{"date":"2023-10-27","close":19809.1328},{"date":"2023-10-30","close":19958.4473},{"date":"2023-10-31","close":19709.5898},{"date":"2023-11-01","close":19958.4473},{"date":"2023-11-02","close":20505.9355},{"date":"2023-11-03","close":20953.8809},{"date":"2023-11-06","close":22845.2051},{"date":"2023-11-07","close":22098.6309},{"date":"2023-11-08","close":21849.7715},{"date":"2023-11-09","close":21650.6855},{"date":"2023-11-10","close":21352.0547},{"date":"2023-11-13","close":20655.252},{"date":"2023-11-14","close":21401.8262},{"date":"2023-11-15","close":21352.0547},{"date":"2023-11-16","close":21600.9141},{"date":"2023-11-17","close":21202.7402},{"date":"2023-11-20","close":21451.5977},{"date":"2023-11-21","close":21650.6855},{"date":"2023-11-22","close":21252.5117},{"date":"2023-11-23","close":21501.3711},{"date":"2023-11-24","close":21252.5117},{"date":"2023-11-27","close":21202.7402},{"date":"2023-11-28","close":21202.7402},{"date":"2023-11-29","close":20705.0234},{"date":"2023-11-30","close":20754.7949},{"date":"2023-12-01","close":20605.4805},{"date":"2023-12-04","close":20705.0234},{"date":"2023-12-05","close":21152.9688},{"date":"2023-12-06","close":21152.9688},{"date":"2023-12-07","close":23542.0098},{"date":"2023-12-08","close":22646.1191},{"date":"2023-12-11","close":21551.1426},{"date":"2023-12-12","close":21999.0879},{"date":"2023-12-13","close":21700.457},{"date":"2023-12-14","close":21650.6855},{"date":"2023-12-15","close":21899.543},{"date":"2023-12-18","close":21949.3164},{"date":"2023-12-19","close":22048.8594},{"date":"2023-12-20","close":22247.9453},{"date":"2023-12-21","close":21949.3164},{"date":"2023-12-22","close":22447.0332},{"date":"2023-12-26","close":22695.8906},{"date":"2023-12-27","close":22845.2051},{"date":"2023-12-28","close":23741.0957},{"date":"2024-01-02","close":24089.498},{"date":"2024-01-03","close":24189.041},{"date":"2024-01-04","close":23591.7812},{"date":"2024-01-05","close":23342.9219},{"date":"2024-01-08","close":22944.75},{"date":"2024-01-09","close":23542.0098},{"date":"2024-01-10","close":23492.2383},{"date":"2024-01-11","close":23691.3242},{"date":"2024-01-12","close":23342.9219},{"date":"2024-01-15","close":23143.8359},{"date":"2024-01-16","close":22795.4336},{"date":"2024-01-17","close":22247.9453},{"date":"2024-01-18","close":22397.2598},{"date":"2024-01-19","close":22646.1191},{"date":"2024-01-22","close":22447.0332},{"date":"2024-01-23","close":22297.7168},{"date":"2024-01-24","close":22397.2598},{"date":"2024-01-25","close":22646.1191},{"date":"2024-01-26","close":22546.5762},{"date":"2024-01-29","close":22795.4336},{"date":"2024-01-30","close":22695.8906},{"date":"2024-01-31","close":22397.2598},{"date":"2024-02-01","close":22447.0332},{"date":"2024-02-02","close":22347.4883},{"date":"2024-02-05","close":22297.7168},{"date":"2024-02-06","close":21999.0879},{"date":"2024-02-07","close":21999.0879},{"date":"2024-02-08","close":22098.6309},{"date":"2024-02-13","close":22297.7168},{"date":"2024-02-14","close":22347.4883},{"date":"2024-02-15","close":22297.7168},{"date":"2024-02-16","close":22198.1738},{"date":"2024-02-19","close":22247.9453},{"date":"2024-02-20","close":22297.7168},{"date":"2024-02-21","close":22048.8594},{"date":"2024-02-22","close":21999.0879},{"date":"2024-02-23","close":23890.4121},{"date":"2024-02-26","close":23492.2383},{"date":"2024-02-27","close":23094.0645},{"date":"2024-02-28","close":23044.293},{"date":"2024-02-29","close":22944.75},{"date":"2024-03-04","close":22944.75},{"date":"2024-03-05","close":23044.293},{"date":"2024-03-06","close":23741.0957},{"date":"2024-03-07","close":23442.4668},{"date":"2024-03-08","close":24288.584},{"date":"2024-03-11","close":24437.9004},{"date":"2024-03-12","close":24089.498},{"date":"2024-03-13","close":24388.1289},{"date":"2024-03-14","close":24238.8125},{"date":"2024-03-15","close":24039.7266},{"date":"2024-03-18","close":24338.3574},{"date":"2024-03-19","close":24487.6719},{"date":"2024-03-20","close":25084.9316},{"date":"2024-03-21","close":24487.6719},{"date":"2024-03-22","close":24985.3887},{"date":"2024-03-25","close":25333.791},{"date":"2024-03-26","close":24786.3027},{"date":"2024-03-27","close":24238.8125},{"date":"2024-03-28","close":24139.2695},{"date":"2024-03-29","close":23840.6406},{"date":"2024-04-01","close":23940.1836},{"date":"2024-04-02","close":23641.5527},{"date":"2024-04-03","close":23641.5527},{"date":"2024-04-04","close":23840.6406},{"date":"2024-04-05","close":23193.6074},{"date":"2024-04-08","close":22994.5215},{"date":"2024-04-09","close":23193.6074},{"date":"2024-04-11","close":23044.293},{"date":"2024-04-12","close":23641.5527},{"date":"2024-04-15","close":23641.5527},{"date":"2024-04-16","close":23392.6953},{"date":"2024-04-17","close":23193.6074},{"date":"2024-04-18","close":23741.0957},{"date":"2024-04-19","close":23342.9219},{"date":"2024-04-22","close":23342.9219},{"date":"2024-04-23","close":23542.0098},{"date":"2024-04-24","close":23492.2383},{"date":"2024-04-25","close":23442.4668},{"date":"2024-04-26","close":24039.7266},{"date":"2024-04-29","close":24537.4434},{"date":"2024-04-30","close":24238.8125},{"date":"2024-05-02","close":24089.498},{"date":"2024-05-03","close":23790.8672},{"date":"2024-05-07","close":23890.4121},{"date":"2024-05-08","close":24089.498},{"date":"2024-05-09","close":23890.4121},{"date":"2024-05-10","close":24089.498},{"date":"2024-05-13","close":24288.584},{"date":"2024-05-14","close":24139.2695},{"date":"2024-05-16","close":23989.9551},{"date":"2024-05-17","close":23890.4121},{"date":"2024-05-20","close":23790.8672},{"date":"2024-05-21","close":23442.4668},{"date":"2024-05-22","close":23193.6074},{"date":"2024-05-23","close":22994.5215},{"date":"2024-05-24","close":22745.6621},{"date":"2024-05-27","close":22596.3477},{"date":"2024-05-28","close":22397.2598},{"date":"2024-05-29","close":22297.7168},{"date":"2024-05-30","close":22198.1738},{"date":"2024-05-31","close":22198.1738},{"date":"2024-06-03","close":22397.2598},{"date":"2024-06-04","close":22247.9453},{"date":"2024-06-05","close":22297.7168},{"date":"2024-06-07","close":22247.9453},{"date":"2024-06-10","close":22297.7168},{"date":"2024-06-11","close":22397.2598},{"date":"2024-06-12","close":22496.8047},{"date":"2024-06-13","close":22347.4883},{"date":"2024-06-14","close":21999.0879},{"date":"2024-06-17","close":22347.4883},{"date":"2024-06-18","close":22048.8594},{"date":"2024-06-19","close":21899.543},{"date":"2024-06-20","close":21849.7715},{"date":"2024-06-21","close":21800.0},{"date":"2024-06-24","close":21650.6855},{"date":"2024-06-25","close":21600.9141},{"date":"2024-06-26","close":21501.3711},{"date":"2024-06-27","close":21451.5977},{"date":"2024-06-28","close":21103.1973},{"date":"2024-07-01","close":21352.0547},{"date":"2024-07-02","close":21152.9688},{"date":"2024-07-03","close":21252.5117},{"date":"2024-07-04","close":21451.5977},{"date":"2024-07-05","close":21899.543},{"date":"2024-07-08","close":22447.0332},{"date":"2024-07-09","close":22397.2598},{"date":"2024-07-10","close":22745.6621},{"date":"2024-07-11","close":22447.0332},{"date":"2024-07-12","close":22795.4336},{"date":"2024-07-15","close":22546.5762},{"date":"2024-07-16","close":21899.543},{"date":"2024-07-17","close":22247.9453},{"date":"2024-07-18","close":22098.6309},{"date":"2024-07-19","close":21899.543},{"date":"2024-07-22","close":21700.457},{"date":"2024-07-23","close":21849.7715},{"date":"2024-07-24","close":22546.5762},{"date":"2024-07-25","close":22546.5762},{"date":"2024-07-26","close":25184.4746},{"date":"2024-07-29","close":25284.0195},{"date":"2024-07-30","close":25084.9316},{"date":"2024-07-31","close":25731.9648},{"date":"2024-08-01","close":26528.3105},{"date":"2024-08-02","close":25682.1914},{"date":"2024-08-05","close":22795.4336},{"date":"2024-08-06","close":25234.2461},{"date":"2024-08-07","close":26179.9082},{"date":"2024-08-08","close":27075.7988},{"date":"2024-08-09","close":26976.2559},{"date":"2024-08-12","close":27075.7988},{"date":"2024-08-13","close":26578.082},{"date":"2024-08-14","close":26926.4844},{"date":"2024-08-16","close":27473.9727},{"date":"2024-08-19","close":27374.4297},{"date":"2024-08-20","close":28917.3516},{"date":"2024-08-21","close":29763.4707},{"date":"2024-08-22","close":28967.123},{"date":"2024-08-23","close":31654.7949},{"date":"2024-08-26","close":32152.5117},{"date":"2024-08-27","close":31455.709},{"date":"2024-08-28","close":31405.9375},{"date":"2024-08-29","close":30659.3613},{"date":"2024-08-30","close":34790.4102},{"date":"2024-09-02","close":34193.1523},{"date":"2024-09-03","close":31505.4805},{"date":"2024-09-04","close":31356.1641},{"date":"2024-09-05","close":30808.6758},{"date":"2024-09-06","close":29663.9277},{"date":"2024-09-09","close":29813.2422},{"date":"2024-09-10","close":30709.1328},{"date":"2024-09-11","close":28170.7773},{"date":"2024-09-12","close":28867.5801},{"date":"2024-09-13","close":29564.3848},{"date":"2024-09-19","close":29713.6992},{"date":"2024-09-20","close":30510.0469},{"date":"2024-09-23","close":29863.0137},{"date":"2024-09-24","close":29912.7852},{"date":"2024-09-25","close":28618.7227},{"date":"2024-09-26","close":29663.9277},{"date":"2024-09-27","close":29265.7539},{"date":"2024-09-30","close":28967.123},{"date":"2024-10-02","close":28369.8633},{"date":"2024-10-04","close":29016.8945},{"date":"2024-10-07","close":28867.5801},{"date":"2024-10-08","close":29016.8945},{"date":"2024-10-10","close":29713.6992},{"date":"2024-10-11","close":29813.2422},{"date":"2024-10-14","close":28917.3516},{"date":"2024-10-15","close":30559.8184},{"date":"2024-10-16","close":30211.416},{"date":"2024-10-17","close":30808.6758},{"date":"2024-10-18","close":31157.0781},{"date":"2024-10-21","close":30360.7305},{"date":"2024-10-22","close":29564.3848},{"date":"2024-10-23","close":29365.2969},{"date":"2024-10-24","close":28618.7227},{"date":"2024-10-25","close":28270.3203},{"date":"2024-10-28","close":26030.5938},{"date":"2024-10-29","close":25682.1914},{"date":"2024-10-30","close":25483.1055},{"date":"2024-10-31","close":25483.1055},{"date":"2024-11-01","close":24089.498},{"date":"2024-11-04","close":24636.9863},{"date":"2024-11-05","close":24388.1289},{"date":"2024-11-06","close":23989.9551},{"date":"2024-11-07","close":23342.9219},{"date":"2024-11-08","close":23442.4668},{"date":"2024-11-11","close":22496.8047},{"date":"2024-11-12","close":22048.8594},{"date":"2024-11-13","close":21700.457},{"date":"2024-11-14","close":21700.457},{"date":"2024-11-15","close":21899.543},{"date":"2024-11-18","close":21949.3164},{"date":"2024-11-19","close":22496.8047},{"date":"2024-11-20","close":22845.2051},{"date":"2024-11-21","close":22496.8047},{"date":"2024-11-22","close":22397.2598},{"date":"2024-11-25","close":22646.1191},{"date":"2024-11-26","close":22646.1191},{"date":"2024-11-27","close":22198.1738},{"date":"2024-11-28","close":22397.2598},{"date":"2024-11-29","close":22496.8047},{"date":"2024-12-02","close":21650.6855},{"date":"2024-12-03","close":22098.6309},{"date":"2024-12-04","close":21053.4258},{"date":"2024-12-05","close":21003.6543},{"date":"2024-12-06","close":20655.252},{"date":"2024-12-09","close":19639.9082},{"date":"2024-12-10","close":21003.6543},{"date":"2024-12-11","close":21700.457},{"date":"2024-12-12","close":22048.8594},{"date":"2024-12-13","close":22496.8047},{"date":"2024-12-16","close":22894.9785},{"date":"2024-12-17","close":23094.0645},{"date":"2024-12-18","close":22845.2051},{"date":"2024-12-19","close":22496.8047},{"date":"2024-12-20","close":21899.543},{"date":"2024-12-23","close":22447.0332},{"date":"2024-12-24","close":22198.1738},{"date":"2024-12-26","close":21800.0},{"date":"2024-12-27","close":21950.0},{"date":"2024-12-30","close":22000.0},{"date":"2025-01-02","close":21950.0},{"date":"2025-01-03","close":21950.0},{"date":"2025-01-06","close":22450.0},{"date":"2025-01-07","close":22450.0},{"date":"2025-01-08","close":22450.0},{"date":"2025-01-09","close":22950.0},{"date":"2025-01-10","close":22950.0},{"date":"2025-01-13","close":22550.0},{"date":"2025-01-14","close":22450.0},{"date":"2025-01-15","close":22350.0},{"date":"2025-01-16","close":22300.0},{"date":"2025-01-17","close":22000.0},{"date":"2025-01-20","close":22000.0},{"date":"2025-01-21","close":22000.0},{"date":"2025-01-22","close":22400.0},{"date":"2025-01-23","close":21900.0},{"date":"2025-01-24","close":22350.0},{"date":"2025-01-31","close":21900.0},{"date":"2025-02-03","close":21100.0},{"date":"2025-02-04","close":21350.0},{"date":"2025-02-05","close":21300.0},{"date":"2025-02-06","close":21400.0},{"date":"2025-02-07","close":21750.0},{"date":"2025-02-10","close":21450.0},{"date":"2025-02-11","close":21200.0},{"date":"2025-02-12","close":20900.0},{"date":"2025-02-13","close":20900.0},{"date":"2025-02-14","close":21200.0},{"date":"2025-02-17","close":21600.0},{"date":"2025-02-18","close":21700.0},{"date":"2025-02-19","close":21000.0},{"date":"2025-02-20","close":20700.0},{"date":"2025-02-21","close":20800.0},{"date":"2025-02-24","close":20800.0},{"date":"2025-02-25","close":20750.0},{"date":"2025-02-26","close":20900.0},{"date":"2025-02-27","close":20900.0},{"date":"2025-02-28","close":20400.0},{"date":"2025-03-04","close":20250.0},{"date":"2025-03-05","close":20500.0},{"date":"2025-03-06","close":20500.0},{"date":"2025-03-07","close":20500.0},{"date":"2025-03-10","close":20400.0},{"date":"2025-03-11","close":20150.0},{"date":"2025-03-12","close":20050.0},{"date":"2025-03-13","close":19990.0},{"date":"2025-03-14","close":19990.0},{"date":"2025-03-17","close":20050.0},{"date":"2025-03-18","close":20050.0},{"date":"2025-03-19","close":20350.0},{"date":"2025-03-20","close":20550.0},{"date":"2025-03-21","close":20600.0},{"date":"2025-03-24","close":20600.0},{"date":"2025-03-25","close":20750.0},{"date":"2025-03-26","close":20350.0},{"date":"2025-03-27","close":20350.0},{"date":"2025-03-28","close":20200.0},{"date":"2025-03-31","close":19890.0},{"date":"2025-04-01","close":23300.0},{"date":"2025-04-02","close":24200.0},{"date":"2025-04-03","close":24300.0},{"date":"2025-04-04","close":23500.0},{"date":"2025-04-07","close":22000.0},{"date":"2025-04-08","close":22200.0},{"date":"2025-04-09","close":21900.0},{"date":"2025-04-10","close":23200.0},{"date":"2025-04-11","close":23350.0},{"date":"2025-04-14","close":23400.0},{"date":"2025-04-15","close":23000.0},{"date":"2025-04-16","close":23250.0},{"date":"2025-04-17","close":23250.0},{"date":"2025-04-18","close":23200.0},{"date":"2025-04-21","close":22600.0},{"date":"2025-04-22","close":23350.0},{"date":"2025-04-23","close":23100.0},{"date":"2025-04-24","close":23400.0},{"date":"2025-04-25","close":23350.0},{"date":"2025-04-28","close":22950.0},{"date":"2025-04-29","close":23050.0},{"date":"2025-04-30","close":23000.0},{"date":"2025-05-02","close":22850.0},{"date":"2025-05-07","close":22000.0},{"date":"2025-05-08","close":22350.0},{"date":"2025-05-09","close":22050.0},{"date":"2025-05-12","close":22150.0},{"date":"2025-05-13","close":22400.0},{"date":"2025-05-14","close":22600.0},{"date":"2025-05-15","close":22300.0},{"date":"2025-05-16","close":22300.0},{"date":"2025-05-19","close":22150.0},{"date":"2025-05-20","close":21900.0},{"date":"2025-05-21","close":22300.0},{"date":"2025-05-22","close":23000.0},{"date":"2025-05-23","close":22800.0},{"date":"2025-05-26","close":22900.0},{"date":"2025-05-27","close":22450.0},{"date":"2025-05-28","close":22350.0},{"date":"2025-05-29","close":22600.0},{"date":"2025-05-30","close":22650.0},{"date":"2025-06-02","close":22800.0},{"date":"2025-06-04","close":22850.0},{"date":"2025-06-05","close":23000.0},{"date":"2025-06-09","close":22900.0},{"date":"2025-06-10","close":23100.0},{"date":"2025-06-11","close":24300.0},{"date":"2025-06-12","close":24000.0},{"date":"2025-06-13","close":23500.0},{"date":"2025-06-16","close":23300.0},{"date":"2025-06-17","close":23400.0},{"date":"2025-06-18","close":23450.0},{"date":"2025-06-19","close":23100.0},{"date":"2025-06-20","close":23200.0},{"date":"2025-06-23","close":22500.0},{"date":"2025-06-24","close":22500.0},{"date":"2025-06-25","close":22900.0},{"date":"2025-06-26","close":22100.0},{"date":"2025-06-27","close":22050.0},{"date":"2025-06-30","close":21850.0},{"date":"2025-07-01","close":22150.0},{"date":"2025-07-02","close":22300.0},{"date":"2025-07-03","close":22850.0},{"date":"2025-07-04","close":22700.0},{"date":"2025-07-07","close":23050.0},{"date":"2025-07-08","close":22350.0},{"date":"2025-07-09","close":23100.0},{"date":"2025-07-10","close":23450.0},{"date":"2025-07-11","close":23800.0},{"date":"2025-07-14","close":24050.0},{"date":"2025-07-15","close":24300.0},{"date":"2025-07-16","close":23950.0},{"date":"2025-07-17","close":24200.0},{"date":"2025-07-18","close":24050.0},{"date":"2025-07-21","close":23800.0},{"date":"2025-07-22","close":24250.0},{"date":"2025-07-23","close":24200.0},{"date":"2025-07-24","close":24050.0},{"date":"2025-07-25","close":23800.0},{"date":"2025-07-28","close":23450.0},{"date":"2025-07-29","close":24200.0},{"date":"2025-07-30","close":23750.0},{"date":"2025-07-31","close":23450.0},{"date":"2025-08-01","close":22250.0},{"date":"2025-08-04","close":22200.0},{"date":"2025-08-05","close":22650.0},{"date":"2025-08-06","close":22850.0},{"date":"2025-08-07","close":22800.0},{"date":"2025-08-08","close":23100.0},{"date":"2025-08-11","close":22850.0},{"date":"2025-08-12","close":22900.0},{"date":"2025-08-13","close":23000.0},{"date":"2025-08-14","close":22800.0},{"date":"2025-08-18","close":22800.0},{"date":"2025-08-19","close":22650.0},{"date":"2025-08-20","close":22350.0},{"date":"2025-08-21","close":22250.0},{"date":"2025-08-22","close":22500.0},{"date":"2025-08-25","close":22850.0},{"date":"2025-08-26","close":23000.0},{"date":"2025-08-27","close":22850.0},{"date":"2025-08-28","close":22850.0},{"date":"2025-08-29","close":22900.0},{"date":"2025-09-01","close":22500.0},{"date":"2025-09-02","close":22650.0},{"date":"2025-09-03","close":23100.0},{"date":"2025-09-04","close":23100.0},{"date":"2025-09-05","close":23450.0},{"date":"2025-09-08","close":23700.0},{"date":"2025-09-09","close":23650.0},{"date":"2025-09-10","close":23650.0},{"date":"2025-09-11","close":23500.0},{"date":"2025-09-12","close":23550.0},{"date":"2025-09-15","close":23800.0},{"date":"2025-09-16","close":23450.0},{"date":"2025-09-17","close":23600.0},{"date":"2025-09-18","close":24150.0},{"date":"2025-09-19","close":24500.0},{"date":"2025-09-22","close":24050.0},{"date":"2025-09-23","close":24100.0},{"date":"2025-09-24","close":23950.0},{"date":"2025-09-25","close":23500.0},{"date":"2025-09-26","close":22900.0},{"date":"2025-09-29","close":23250.0},{"date":"2025-09-30","close":22850.0},{"date":"2025-10-01","close":23200.0},{"date":"2025-10-02","close":23800.0},{"date":"2025-10-10","close":23400.0},{"date":"2025-10-13","close":22750.0},{"date":"2025-10-14","close":22450.0},{"date":"2025-10-15","close":22850.0},{"date":"2025-10-16","close":22400.0},{"date":"2025-10-17","close":22150.0},{"date":"2025-10-20","close":22200.0},{"date":"2025-10-21","close":21950.0},{"date":"2025-10-22","close":21750.0},{"date":"2025-10-23","close":21400.0},{"date":"2025-10-24","close":21150.0},{"date":"2025-10-27","close":21900.0},{"date":"2025-10-28","close":21800.0},{"date":"2025-10-29","close":21800.0},{"date":"2025-10-30","close":21400.0},{"date":"2025-10-31","close":21600.0},{"date":"2025-11-03","close":20700.0},{"date":"2025-11-04","close":20800.0},{"date":"2025-11-05","close":20650.0},{"date":"2025-11-06","close":21350.0},{"date":"2025-11-07","close":20800.0},{"date":"2025-11-10","close":21050.0},{"date":"2025-11-11","close":20750.0},{"date":"2025-11-12","close":21800.0},{"date":"2025-11-13","close":22050.0},{"date":"2025-11-14","close":21750.0},{"date":"2025-11-17","close":21500.0},{"date":"2025-11-18","close":21050.0},{"date":"2025-11-19","close":21000.0},{"date":"2025-11-20","close":21400.0},{"date":"2025-11-21","close":21050.0},{"date":"2025-11-24","close":21000.0},{"date":"2025-11-25","close":20700.0},{"date":"2025-11-26","close":20950.0},{"date":"2025-11-27","close":21150.0},{"date":"2025-11-28","close":21250.0},{"date":"2025-12-01","close":21200.0},{"date":"2025-12-02","close":21450.0},{"date":"2025-12-03","close":21250.0},{"date":"2025-12-04","close":21450.0},{"date":"2025-12-05","close":21500.0},{"date":"2025-12-08","close":21100.0},{"date":"2025-12-09","close":21300.0},{"date":"2025-12-10","close":21300.0},{"date":"2025-12-11","close":21250.0},{"date":"2025-12-12","close":21250.0},{"date":"2025-12-15","close":20950.0},{"date":"2025-12-16","close":21000.0},{"date":"2025-12-17","close":21100.0},{"date":"2025-12-18","close":20950.0},{"date":"2025-12-19","close":20900.0},{"date":"2025-12-22","close":20750.0},{"date":"2025-12-23","close":20700.0},{"date":"2025-12-24","close":20500.0},{"date":"2025-12-26","close":20300.0},{"date":"2025-12-29","close":20250.0},{"date":"2025-12-30","close":20350.0},{"date":"2026-01-02","close":20350.0},{"date":"2026-01-05","close":20450.0},{"date":"2026-01-06","close":20450.0},{"date":"2026-01-07","close":20250.0},{"date":"2026-01-08","close":20050.0},{"date":"2026-01-09","close":20000.0},{"date":"2026-01-12","close":19960.0},{"date":"2026-01-13","close":19800.0},{"date":"2026-01-14","close":19720.0},{"date":"2026-01-15","close":19550.0},{"date":"2026-01-16","close":19440.0},{"date":"2026-01-19","close":19160.0},{"date":"2026-01-20","close":22750.0},{"date":"2026-01-21","close":21050.0},{"date":"2026-01-22","close":21150.0},{"date":"2026-01-23","close":21250.0},{"date":"2026-01-26","close":21300.0},{"date":"2026-01-27","close":21500.0},{"date":"2026-01-28","close":21750.0},{"date":"2026-01-29","close":21950.0},{"date":"2026-01-30","close":21450.0},{"date":"2026-02-02","close":20500.0},{"date":"2026-02-03","close":21250.0},{"date":"2026-02-04","close":21350.0},{"date":"2026-02-05","close":21300.0},{"date":"2026-02-06","close":20800.0},{"date":"2026-02-09","close":21000.0},{"date":"2026-02-10","close":21400.0},{"date":"2026-02-11","close":21200.0},{"date":"2026-02-12","close":21400.0},{"date":"2026-02-13","close":21050.0},{"date":"2026-02-19","close":21200.0},{"date":"2026-02-20","close":21000.0},{"date":"2026-02-23","close":21300.0},{"date":"2026-02-24","close":21550.0},{"date":"2026-02-25","close":21300.0},{"date":"2026-02-26","close":21300.0},{"date":"2026-02-27","close":21100.0},{"date":"2026-03-03","close":20300.0},{"date":"2026-03-04","close":18560.0},{"date":"2026-03-05","close":19720.0},{"date":"2026-03-06","close":19990.0},{"date":"2026-03-09","close":19330.0},{"date":"2026-03-10","close":19440.0},{"date":"2026-03-11","close":19500.0},{"date":"2026-03-12","close":19510.0},{"date":"2026-03-13","close":19490.0},{"date":"2026-03-16","close":19270.0},{"date":"2026-03-17","close":19350.0},{"date":"2026-03-18","close":19580.0},{"date":"2026-03-19","close":19360.0},{"date":"2026-03-20","close":19370.0},{"date":"2026-03-23","close":18980.0},{"date":"2026-03-24","close":18950.0},{"date":"2026-03-25","close":19590.0},{"date":"2026-03-26","close":19400.0},{"date":"2026-03-27","close":19410.0},{"date":"2026-03-30","close":19020.0},{"date":"2026-03-31","close":18750.0},{"date":"2026-04-01","close":19130.0},{"date":"2026-04-02","close":18760.0},{"date":"2026-04-03","close":18840.0},{"date":"2026-04-06","close":18530.0},{"date":"2026-04-07","close":18470.0},{"date":"2026-04-08","close":18790.0},{"date":"2026-04-09","close":18670.0},{"date":"2026-04-10","close":18940.0},{"date":"2026-04-13","close":18820.0},{"date":"2026-04-14","close":19520.0},{"date":"2026-04-15","close":19670.0},{"date":"2026-04-16","close":19910.0},{"date":"2026-04-17","close":20100.0},{"date":"2026-04-20","close":19970.0},{"date":"2026-04-21","close":19840.0},{"date":"2026-04-22","close":19750.0},{"date":"2026-04-23","close":19790.0},{"date":"2026-04-24","close":19920.0},{"date":"2026-04-27","close":19880.0},{"date":"2026-04-28","close":19720.0},{"date":"2026-04-29","close":19630.0},{"date":"2026-04-30","close":19510.0},{"date":"2026-05-04","close":19500.0},{"date":"2026-05-06","close":19050.0},{"date":"2026-05-07","close":19310.0},{"date":"2026-05-08","close":19240.0},{"date":"2026-05-11","close":18800.0},{"date":"2026-05-12","close":18800.0},{"date":"2026-05-13","close":18620.0},{"date":"2026-05-14","close":18800.0},{"date":"2026-05-15","close":18510.0},{"date":"2026-05-18","close":18100.0},{"date":"2026-05-19","close":17830.0},{"date":"2026-05-20","close":17570.0},{"date":"2026-05-21","close":17650.0},{"date":"2026-05-22","close":17940.0},{"date":"2026-05-26","close":17930.0},{"date":"2026-05-27","close":17800.0},{"date":"2026-05-28","close":17640.0},{"date":"2026-05-29","close":16950.0},{"date":"2026-06-01","close":16260.0},{"date":"2026-06-02","close":16180.0},{"date":"2026-06-04","close":16160.0},{"date":"2026-06-05","close":15960.0},{"date":"2026-06-08","close":15200.0},{"date":"2026-06-09","close":15590.0},{"date":"2026-06-10","close":15450.0},{"date":"2026-06-11","close":15590.0},{"date":"2026-06-12","close":15950.0},{"date":"2026-06-15","close":15910.0},{"date":"2026-06-16","close":16020.0},{"date":"2026-06-17","close":16170.0},{"date":"2026-06-18","close":15990.0},{"date":"2026-06-19","close":15340.0},{"date":"2026-06-22","close":14500.0},{"date":"2026-06-23","close":13390.0},{"date":"2026-06-24","close":13320.0},{"date":"2026-06-25","close":12900.0},{"date":"2026-06-26","close":12430.0},{"date":"2026-06-29","close":13710.0},{"date":"2026-06-30","close":13150.0},{"date":"2026-07-01","close":13590.0},{"date":"2026-07-02","close":13590.0},{"date":"2026-07-03","close":13510.0},{"date":"2026-07-06","close":13610.0},{"date":"2026-07-07","close":13710.0},{"date":"2026-07-08","close":13370.0},{"date":"2026-07-09","close":12880.0},{"date":"2026-07-10","close":13380.0},{"date":"2026-07-13","close":13220.0},{"date":"2026-07-14","close":12810.0},{"date":"2026-07-15","close":13290.0},{"date":"2026-07-16","close":13400.0},{"date":"2026-07-20","close":12790.0},{"date":"2026-07-21","close":12850.0},{"date":"2026-07-22","close":12820.0},{"date":"2026-07-23","close":13320.0},{"date":"2026-07-24","close":13340.0},{"date":"2026-07-27","close":13300.0},{"date":"2026-07-28","close":13020.0},{"date":"2026-07-29","close":12200.0},{"date":"2026-07-30","close":12670.0},{"date":"2026-07-31","close":12880.0},{"date":"2026-08-03","close":13200.0},{"date":"2026-08-04","close":13690.0},{"date":"2026-08-05","close":13530.0},{"date":"2026-08-06","close":13640.0},{"date":"2026-08-07","close":13770.0},{"date":"2026-08-10","close":14440.0},{"date":"2026-08-11","close":14560.0},{"date":"2026-08-12","close":14340.0},{"date":"2026-08-13","close":14160.0},{"date":"2026-08-14","close":14190.0},{"date":"2026-08-18","close":13940.0},{"date":"2026-08-19","close":13870.0},{"date":"2026-08-20","close":13890.0},{"date":"2026-08-21","close":13750.0},{"date":"2026-08-24","close":13920.0},{"date":"2026-08-25","close":14020.0},{"date":"2026-08-26","close":14160.0},{"date":"2026-08-27","close":13950.0},{"date":"2026-08-28","close":14140.0},{"date":"2026-08-31","close":13900.0},{"date":"2026-09-01","close":14100.0},{"date":"2026-09-02","close":13730.0},{"date":"2026-09-03","close":13600.0},{"date":"2026-09-04","close":13640.0},{"date":"2026-09-07","close":13570.0},{"date":"2026-09-08","close":13470.0},{"date":"2026-09-09","close":13280.0},{"date":"2026-09-10","close":13070.0},{"date":"2026-09-11","close":13020.0},{"date":"2026-09-14","close":12920.0},{"date":"2026-09-15","close":13090.0},{"date":"2026-09-16","close":12850.0},{"date":"2026-09-17","close":13000.0},{"date":"2026-09-18","close":12910.0},{"date":"2026-09-21","close":12950.0},{"date":"2026-09-22","close":12870.0},{"date":"2026-09-23","close":12870.0},{"date":"2026-09-28","close":13110.0},{"date":"2026-09-29","close":13100.0},{"date":"2026-09-30","close":13050.0},{"date":"2026-10-01","close":13010.0},{"date":"2026-10-02","close":12930.0},{"date":"2026-10-06","close":13690.0},{"date":"2026-10-07","close":15000.0},{"date":"2026-10-08","close":13980.0},{"date":"2026-10-12","close":13540.0},{"date":"2026-10-13","close":13300.0},{"date":"2026-10-14","close":13310.0},{"date":"2026-10-15","close":13150.0},{"date":"2026-10-16","close":13320.0},{"date":"2026-10-19","close":13530.0},{"date":"2026-10-20","close":13200.0},{"date":"2026-10-21","close":13090.0},{"date":"2026-10-22","close":12690.0},{"date":"2026-10-23","close":12490.0}],"chart_data":[{"date":"2024-10-24","open":29116,"high":29415,"low":28569,"close":28619,"volume":14523,"rsi_14":51.53,"sma_20":29675.0,"sma_60":28925.0,"sma_120":25817.92},{"date":"2024-10-25","open":28818,"high":28917,"low":27623,"close":28270,"volume":33253,"rsi_14":45.22,"sma_20":29592.5,"sma_60":29020.83,"sma_120":25858.33},{"date":"2024-10-28","open":26976,"high":27126,"low":25284,"close":26031,"volume":90686,"rsi_14":35.68,"sma_20":29462.5,"sma_60":29079.17,"sma_120":25875.0},{"date":"2024-10-29","open":26279,"high":26379,"low":25583,"close":25682,"volume":20925,"rsi_14":33.5,"sma_20":29262.5,"sma_60":29087.5,"sma_120":25884.58},{"date":"2024-10-30","open":25682,"high":26130,"low":24687,"close":25483,"volume":48863,"rsi_14":27.98,"sma_20":29072.5,"sma_60":29090.83,"sma_120":25895.0},{"date":"2024-10-31","open":25284,"high":25483,"low":24637,"close":25483,"volume":18318,"rsi_14":27.23,"sma_20":28897.5,"sma_60":29097.5,"sma_120":25906.67},{"date":"2024-11-01","open":25284,"high":25284,"low":23741,"close":24089,"volume":80571,"rsi_14":25.87,"sma_20":28682.5,"sma_60":29070.0,"sma_120":25909.17},{"date":"2024-11-04","open":24189,"high":24786,"low":23542,"close":24637,"volume":24169,"rsi_14":16.76,"sma_20":28462.5,"sma_60":29038.33,"sma_120":25915.42},{"date":"2024-11-05","open":24637,"high":24886,"low":24388,"close":24388,"volume":8530,"rsi_14":16.95,"sma_20":28237.5,"sma_60":29016.67,"sma_120":25917.92},{"date":"2024-11-06","open":24388,"high":24786,"low":23542,"close":23990,"volume":20796,"rsi_14":10.4,"sma_20":27985.0,"sma_60":29036.67,"sma_120":25918.75},{"date":"2024-11-07","open":23990,"high":23990,"low":23194,"close":23343,"volume":19612,"rsi_14":6.15,"sma_20":27665.0,"sma_60":29005.0,"sma_120":25912.5},{"date":"2024-11-08","open":23194,"high":23841,"low":23194,"close":23442,"volume":8741,"rsi_14":7.88,"sma_20":27345.0,"sma_60":28959.17,"sma_120":25905.42},{"date":"2024-11-11","open":23343,"high":23642,"low":22397,"close":22497,"volume":24041,"rsi_14":7.74,"sma_20":27022.5,"sma_60":28882.5,"sma_120":25891.67},{"date":"2024-11-12","open":22596,"high":22596,"low":21800,"close":22049,"volume":22263,"rsi_14":7.51,"sma_20":26595.0,"sma_60":28800.0,"sma_120":25875.42},{"date":"2024-11-13","open":21850,"high":22148,"low":21302,"close":21700,"volume":22026,"rsi_14":7.88,"sma_20":26167.5,"sma_60":28710.0,"sma_120":25857.08},{"date":"2024-11-14","open":21700,"high":21999,"low":21452,"close":21700,"volume":12506,"rsi_14":8.23,"sma_20":25710.0,"sma_60":28628.33,"sma_120":25839.58},{"date":"2024-11-15","open":21700,"high":22049,"low":21103,"close":21900,"volume":14482,"rsi_14":14.53,"sma_20":25245.0,"sma_60":28544.17,"sma_120":25826.67},{"date":"2024-11-18","open":21900,"high":22198,"low":21501,"close":21949,"volume":11364,"rsi_14":16.22,"sma_20":24822.5,"sma_60":28451.67,"sma_120":25816.25},{"date":"2024-11-19","open":21949,"high":22746,"low":21949,"close":22497,"volume":10118,"rsi_14":24.58,"sma_20":24467.5,"sma_60":28370.0,"sma_120":25812.08},{"date":"2024-11-20","open":22547,"high":23343,"low":22447,"close":22845,"volume":23992,"rsi_14":28.8,"sma_20":24140.0,"sma_60":28268.33,"sma_120":25812.92},{"date":"2024-11-21","open":22845,"high":22845,"low":22198,"close":22497,"volume":9594,"rsi_14":34.62,"sma_20":23832.5,"sma_60":28146.67,"sma_120":25812.08},{"date":"2024-11-22","open":22497,"high":22696,"low":22148,"close":22397,"volume":10486,"rsi_14":26.32,"sma_20":23537.5,"sma_60":28036.67,"sma_120":25812.08},{"date":"2024-11-25","open":22497,"high":22795,"low":22298,"close":22646,"volume":6808,"rsi_14":31.58,"sma_20":23367.5,"sma_60":27885.83,"sma_120":25815.0},{"date":"2024-11-26","open":22895,"high":22895,"low":22347,"close":22646,"volume":7198,"rsi_14":34.48,"sma_20":23215.0,"sma_60":27726.67,"sma_120":25818.75},{"date":"2024-11-27","open":22646,"high":22646,"low":22049,"close":22198,"volume":7762,"rsi_14":36.14,"sma_20":23050.0,"sma_60":27571.67,"sma_120":25818.75},{"date":"2024-11-28","open":22198,"high":22795,"low":22148,"close":22397,"volume":4492,"rsi_14":37.65,"sma_20":22895.0,"sma_60":27420.83,"sma_120":25818.75},{"date":"2024-11-29","open":22397,"high":22497,"low":21601,"close":22497,"volume":16101,"rsi_14":50.0,"sma_20":22815.0,"sma_60":27284.17,"sma_120":25820.83},{"date":"2024-12-02","open":22497,"high":22497,"low":21501,"close":21651,"volume":14384,"rsi_14":44.74,"sma_20":22665.0,"sma_60":27064.17,"sma_120":25815.42},{"date":"2024-12-03","open":21651,"high":22397,"low":21651,"close":22099,"volume":16264,"rsi_14":55.13,"sma_20":22550.0,"sma_60":26861.67,"sma_120":25814.17},{"date":"2024-12-04","open":21551,"high":21900,"low":20805,"close":21053,"volume":47838,"rsi_14":43.43,"sma_20":22402.5,"sma_60":26686.67,"sma_120":25803.75},{"date":"2024-12-05","open":21203,"high":21203,"low":20506,"close":21004,"volume":23632,"rsi_14":40.62,"sma_20":22285.0,"sma_60":26513.33,"sma_120":25792.08},{"date":"2024-12-06","open":21153,"high":21203,"low":20008,"close":20655,"volume":35749,"rsi_14":37.25,"sma_20":22145.0,"sma_60":26343.33,"sma_120":25776.67},{"date":"2024-12-09","open":20406,"high":20406,"low":19620,"close":19640,"volume":30645,"rsi_14":24.24,"sma_20":22001.5,"sma_60":26175.5,"sma_120":25754.0},{"date":"2024-12-10","open":19620,"high":21253,"low":19620,"close":21004,"volume":17177,"rsi_14":35.96,"sma_20":21949.0,"sma_60":26028.0,"sma_120":25745.67},{"date":"2024-12-11","open":21302,"high":21850,"low":20954,"close":21700,"volume":11554,"rsi_14":44.24,"sma_20":21949.0,"sma_60":25877.17,"sma_120":25740.25},{"date":"2024-12-12","open":21750,"high":22298,"low":21750,"close":22049,"volume":11364,"rsi_14":47.57,"sma_20":21966.5,"sma_60":25774.67,"sma_120":25740.25},{"date":"2024-12-13","open":22447,"high":22547,"low":21949,"close":22497,"volume":9815,"rsi_14":48.99,"sma_20":21996.5,"sma_60":25668.0,"sma_120":25745.25},{"date":"2024-12-16","open":22696,"high":23044,"low":22596,"close":22895,"volume":10564,"rsi_14":51.6,"sma_20":22044.0,"sma_60":25556.33,"sma_120":25754.0},{"date":"2024-12-17","open":22995,"high":23393,"low":22696,"close":23094,"volume":13246,"rsi_14":55.97,"sma_20":22074.0,"sma_60":25445.5,"sma_120":25764.83},{"date":"2024-12-18","open":22895,"high":23094,"low":22696,"close":22845,"volume":5075,"rsi_14":52.96,"sma_20":22074.0,"sma_60":25317.17,"sma_120":25774.83},{"date":"2024-12-19","open":22248,"high":22795,"low":21949,"close":22497,"volume":7465,"rsi_14":50.0,"sma_20":22074.0,"sma_60":25193.83,"sma_120":25782.33},{"date":"2024-12-20","open":22497,"high":23293,"low":21750,"close":21900,"volume":8587,"rsi_14":51.65,"sma_20":22049.0,"sma_60":25059.67,"sma_120":25785.67},{"date":"2024-12-23","open":21949,"high":22497,"low":21949,"close":22447,"volume":5444,"rsi_14":52.28,"sma_20":22039.0,"sma_60":24956.33,"sma_120":25794.0},{"date":"2024-12-24","open":22248,"high":22497,"low":21800,"close":22198,"volume":5577,"rsi_14":58.35,"sma_20":22016.5,"sma_60":24831.33,"sma_120":25803.17},{"date":"2024-12-26","open":22248,"high":22248,"low":21700,"close":21800,"volume":9189,"rsi_14":55.52,"sma_20":21996.5,"sma_60":24706.33,"sma_120":25806.92},{"date":"2024-12-27","open":21800,"high":22150,"low":21400,"close":21950,"volume":7246,"rsi_14":58.65,"sma_20":21969.0,"sma_60":24587.17,"sma_120":25812.75},{"date":"2024-12-30","open":21950,"high":22600,"low":21950,"close":22000,"volume":8354,"rsi_14":69.01,"sma_20":21939.0,"sma_60":24478.83,"sma_120":25818.17},{"date":"2025-01-02","open":22000,"high":22100,"low":21500,"close":21950,"volume":9526,"rsi_14":59.14,"sma_20":21949.0,"sma_60":24358.83,"sma_120":25821.5},{"date":"2025-01-03","open":21750,"high":22250,"low":21500,"close":21950,"volume":11202,"rsi_14":51.9,"sma_20":21936.5,"sma_60":24241.33,"sma_120":25821.08},{"date":"2025-01-06","open":22300,"high":22500,"low":21650,"close":22450,"volume":12166,"rsi_14":53.66,"sma_20":22001.5,"sma_60":24129.67,"sma_120":25820.25},{"date":"2025-01-07","open":22200,"high":22550,"low":22000,"close":22450,"volume":14772,"rsi_14":47.95,"sma_20":22069.0,"sma_60":24006.33,"sma_120":25819.83},{"date":"2025-01-08","open":22450,"high":22700,"low":22250,"close":22450,"volume":5840,"rsi_14":41.54,"sma_20":22154.0,"sma_60":23881.33,"sma_120":25816.5},{"date":"2025-01-09","open":22500,"high":22950,"low":22350,"close":22950,"volume":13074,"rsi_14":46.48,"sma_20":22315.0,"sma_60":23779.67,"sma_120":25819.83},{"date":"2025-01-10","open":22750,"high":23150,"low":22700,"close":22950,"volume":9237,"rsi_14":50.0,"sma_20":22407.5,"sma_60":23650.5,"sma_120":25820.25},{"date":"2025-01-13","open":22700,"high":22950,"low":22400,"close":22550,"volume":8524,"rsi_14":49.25,"sma_20":22445.0,"sma_60":23520.5,"sma_120":25819.42},{"date":"2025-01-14","open":22350,"high":22600,"low":22200,"close":22450,"volume":6698,"rsi_14":57.89,"sma_20":22460.0,"sma_60":23378.83,"sma_120":25823.17},{"date":"2025-01-15","open":22500,"high":22500,"low":22100,"close":22350,"volume":5752,"rsi_14":45.83,"sma_20":22447.5,"sma_60":23229.67,"sma_120":25823.17},{"date":"2025-01-16","open":22400,"high":22450,"low":22050,"close":22300,"volume":8886,"rsi_14":50.0,"sma_20":22412.5,"sma_60":23093.0,"sma_120":25824.0},{"date":"2025-01-17","open":22350,"high":22350,"low":21950,"close":22000,"volume":5855,"rsi_14":52.38,"sma_20":22352.5,"sma_60":22964.67,"sma_120":25824.0},{"date":"2025-01-20","open":21900,"high":22100,"low":21750,"close":22000,"volume":5310,"rsi_14":51.22,"sma_20":22305.0,"sma_60":22839.67,"sma_120":25825.67},{"date":"2025-01-21","open":22150,"high":22250,"low":21750,"close":22000,"volume":5358,"rsi_14":50.0,"sma_20":22275.0,"sma_60":22727.17,"sma_120":25826.08},{"date":"2025-01-22","open":22050,"high":22400,"low":21900,"close":22400,"volume":6151,"rsi_14":59.57,"sma_20":22295.0,"sma_60":22627.17,"sma_120":25824.0},{"date":"2025-01-23","open":22400,"high":22400,"low":21850,"close":21900,"volume":5434,"rsi_14":49.12,"sma_20":22262.5,"sma_60":22556.33,"sma_120":25817.75},{"date":"2025-01-24","open":22100,"high":22350,"low":21850,"close":22350,"volume":5610,"rsi_14":48.21,"sma_20":22265.0,"sma_60":22498.83,"sma_120":25793.17},{"date":"2025-01-31","open":22350,"high":22450,"low":21900,"close":21900,"volume":5199,"rsi_14":41.54,"sma_20":22265.0,"sma_60":22437.17,"sma_120":25764.0},{"date":"2025-02-03","open":21900,"high":21900,"low":20650,"close":21100,"volume":19772,"rsi_14":33.33,"sma_20":22222.5,"sma_60":22362.17,"sma_120":25729.83},{"date":"2025-02-04","open":21150,"high":21350,"low":20900,"close":21350,"volume":15597,"rsi_14":28.95,"sma_20":22190.0,"sma_60":22314.67,"sma_120":25692.33},{"date":"2025-02-05","open":21500,"high":21500,"low":21050,"close":21300,"volume":8776,"rsi_14":28.57,"sma_20":22157.5,"sma_60":22257.17,"sma_120":25647.75},{"date":"2025-02-06","open":21400,"high":21700,"low":21200,"close":21400,"volume":5885,"rsi_14":33.8,"sma_20":22130.0,"sma_60":22205.5,"sma_120":25611.08},{"date":"2025-02-07","open":21400,"high":21750,"low":21300,"close":21750,"volume":7967,"rsi_14":40.79,"sma_20":22095.0,"sma_60":22166.33,"sma_120":25601.5},{"date":"2025-02-10","open":21750,"high":21800,"low":21100,"close":21450,"volume":35327,"rsi_14":38.75,"sma_20":22045.0,"sma_60":22133.0,"sma_120":25569.0},{"date":"2025-02-11","open":21450,"high":21550,"low":21150,"close":21200,"volume":7139,"rsi_14":36.9,"sma_20":21982.5,"sma_60":22093.83,"sma_120":25526.5},{"date":"2025-02-12","open":21200,"high":21200,"low":20800,"close":20900,"volume":9699,"rsi_14":36.9,"sma_20":21880.0,"sma_60":22065.5,"sma_120":25474.0},{"date":"2025-02-13","open":21100,"high":21100,"low":20850,"close":20900,"volume":7309,"rsi_14":36.9,"sma_20":21777.5,"sma_60":22044.67,"sma_120":25422.33},{"date":"2025-02-14","open":21150,"high":21350,"low":20900,"close":21200,"volume":11938,"rsi_14":41.11,"sma_20":21710.0,"sma_60":22034.67,"sma_120":25372.33},{"date":"2025-02-17","open":21200,"high":21600,"low":21100,"close":21600,"volume":8641,"rsi_14":41.11,"sma_20":21667.5,"sma_60":22031.33,"sma_120":25329.83},{"date":"2025-02-18","open":21600,"high":21700,"low":21300,"close":21700,"volume":7084,"rsi_14":47.56,"sma_20":21635.0,"sma_60":22026.33,"sma_120":25285.25},{"date":"2025-02-19","open":21700,"high":21700,"low":20800,"close":21000,"volume":85392,"rsi_14":34.48,"sma_20":21570.0,"sma_60":22008.83,"sma_120":25230.25},{"date":"2025-02-20","open":21050,"high":21150,"low":20300,"close":20700,"volume":61497,"rsi_14":35.71,"sma_20":21505.0,"sma_60":21977.17,"sma_120":25173.58},{"date":"2025-02-21","open":20700,"high":20900,"low":20450,"close":20800,"volume":7883,"rsi_14":45.71,"sma_20":21445.0,"sma_60":21941.33,"sma_120":25104.83},{"date":"2025-02-24","open":20800,"high":20850,"low":20550,"close":20800,"volume":7506,"rsi_14":41.54,"sma_20":21385.0,"sma_60":21911.33,"sma_120":25029.0},{"date":"2025-02-25","open":20800,"high":20800,"low":20550,"close":20750,"volume":7567,"rsi_14":41.54,"sma_20":21302.5,"sma_60":21882.17,"sma_120":24959.42},{"date":"2025-02-26","open":20750,"high":21000,"low":20600,"close":20900,"volume":15357,"rsi_14":42.42,"sma_20":21252.5,"sma_60":21851.33,"sma_120":24868.58},{"date":"2025-02-27","open":20900,"high":20950,"low":20650,"close":20900,"volume":10986,"rsi_14":35.59,"sma_20":21180.0,"sma_60":21820.5,"sma_120":24773.58},{"date":"2025-02-28","open":20800,"high":20800,"low":20300,"close":20400,"volume":22374,"rsi_14":33.33,"sma_20":21105.0,"sma_60":21788.83,"sma_120":24680.25},{"date":"2025-03-04","open":20400,"high":20500,"low":20000,"close":20250,"volume":8178,"rsi_14":34.43,"sma_20":21062.5,"sma_60":21751.33,"sma_120":24586.08},{"date":"2025-03-05","open":20300,"high":20750,"low":20300,"close":20500,"volume":3348,"rsi_14":43.33,"sma_20":21020.0,"sma_60":21716.33,"sma_120":24500.25},{"date":"2025-03-06","open":20500,"high":20700,"low":20300,"close":20500,"volume":6388,"rsi_14":43.33,"sma_20":20980.0,"sma_60":21695.5,"sma_120":24379.83},{"date":"2025-03-07","open":20500,"high":20500,"low":20200,"close":20500,"volume":9020,"rsi_14":37.04,"sma_20":20935.0,"sma_60":21667.17,"sma_120":24264.42},{"date":"2025-03-10","open":20500,"high":20500,"low":20150,"close":20400,"volume":5692,"rsi_14":25.0,"sma_20":20867.5,"sma_60":21654.67,"sma_120":24170.67},{"date":"2025-03-11","open":20350,"high":20350,"low":19710,"close":20150,"volume":12099,"rsi_14":19.61,"sma_20":20802.5,"sma_60":21638.83,"sma_120":24076.08},{"date":"2025-03-12","open":20100,"high":20300,"low":19990,"close":20050,"volume":9091,"rsi_14":25.64,"sma_20":20745.0,"sma_60":21627.17,"sma_120":23985.25},{"date":"2025-03-13","open":20050,"high":20200,"low":19990,"close":19990,"volume":9258,"rsi_14":29.24,"sma_20":20699.5,"sma_60":21631.5,"sma_120":23903.5},{"date":"2025-03-14","open":19980,"high":20150,"low":19910,"close":19990,"volume":8173,"rsi_14":24.84,"sma_20":20654.0,"sma_60":21613.0,"sma_120":23820.5},{"date":"2025-03-17","open":19990,"high":20100,"low":19860,"close":20050,"volume":7242,"rsi_14":27.54,"sma_20":20596.5,"sma_60":21583.83,"sma_120":23730.5},{"date":"2025-03-18","open":20150,"high":20250,"low":19930,"close":20050,"volume":16953,"rsi_14":28.4,"sma_20":20519.0,"sma_60":21548.83,"sma_120":23661.75},{"date":"2025-03-19","open":20200,"high":20350,"low":20050,"close":20350,"volume":8940,"rsi_14":34.46,"sma_20":20451.5,"sma_60":21511.33,"sma_120":23589.67},{"date":"2025-03-20","open":20400,"high":20650,"low":20200,"close":20550,"volume":9924,"rsi_14":41.12,"sma_20":20429.0,"sma_60":21470.5,"sma_120":23513.42},{"date":"2025-03-21","open":20500,"high":20600,"low":20300,"close":20600,"volume":7292,"rsi_14":56.58,"sma_20":20424.0,"sma_60":21427.17,"sma_120":23436.33},{"date":"2025-03-24","open":20550,"high":20850,"low":20350,"close":20600,"volume":10595,"rsi_14":62.77,"sma_20":20414.0,"sma_60":21388.0,"sma_120":23352.58},{"date":"2025-03-25","open":20600,"high":20800,"low":20450,"close":20750,"volume":6153,"rsi_14":59.84,"sma_20":20411.5,"sma_60":21357.17,"sma_120":23275.5},{"date":"2025-03-26","open":20750,"high":20750,"low":20350,"close":20350,"volume":9813,"rsi_14":45.51,"sma_20":20391.5,"sma_60":21329.67,"sma_120":23194.67},{"date":"2025-03-27","open":20450,"high":20800,"low":20200,"close":20350,"volume":11594,"rsi_14":45.51,"sma_20":20364.0,"sma_60":21293.0,"sma_120":23124.67},{"date":"2025-03-28","open":20500,"high":20500,"low":20000,"close":20200,"volume":8611,"rsi_14":44.19,"sma_20":20329.0,"sma_60":21258.0,"sma_120":23044.67},{"date":"2025-03-31","open":20300,"high":20300,"low":19710,"close":19890,"volume":6445,"rsi_14":42.7,"sma_20":20303.5,"sma_60":21224.5,"sma_120":22965.42},{"date":"2025-04-01","open":21250,"high":23800,"low":20800,"close":23300,"volume":333427,"rsi_14":81.93,"sma_20":20456.0,"sma_60":21247.0,"sma_120":22917.08},{"date":"2025-04-02","open":23550,"high":25400,"low":22950,"close":24200,"volume":144435,"rsi_14":85.5,"sma_20":20641.0,"sma_60":21283.67,"sma_120":22881.25},{"date":"2025-04-03","open":23600,"high":24650,"low":23350,"close":24300,"volume":31992,"rsi_14":85.74,"sma_20":20831.0,"sma_60":21322.83,"sma_120":22840.83},{"date":"2025-04-04","open":24000,"high":24300,"low":23000,"close":23500,"volume":26451,"rsi_14":75.48,"sma_20":20981.0,"sma_60":21348.67,"sma_120":22795.0},{"date":"2025-04-07","open":22100,"high":23200,"low":21900,"close":22000,"volume":24827,"rsi_14":61.79,"sma_20":21061.0,"sma_60":21341.17,"sma_120":22735.42},{"date":"2025-04-08","open":22400,"high":22500,"low":21850,"close":22200,"volume":16211,"rsi_14":61.32,"sma_20":21163.5,"sma_60":21337.0,"sma_120":22671.67},{"date":"2025-04-09","open":22100,"high":22550,"low":21550,"close":21900,"volume":20601,"rsi_14":58.16,"sma_20":21256.0,"sma_60":21327.83,"sma_120":22604.58},{"date":"2025-04-10","open":22750,"high":23300,"low":22300,"close":23200,"volume":17021,"rsi_14":63.66,"sma_20":21416.5,"sma_60":21332.0,"sma_120":22555.83},{"date":"2025-04-11","open":22850,"high":23600,"low":22550,"close":23350,"volume":18122,"rsi_14":64.22,"sma_20":21584.5,"sma_60":21338.67,"sma_120":22494.58},{"date":"2025-04-14","open":23350,"high":25700,"low":22800,"close":23400,"volume":10277,"rsi_14":63.85,"sma_20":21752.0,"sma_60":21352.83,"sma_120":22436.67},{"date":"2025-04-15","open":23850,"high":23850,"low":22800,"close":23000,"volume":11294,"rsi_14":63.85,"sma_20":21899.5,"sma_60":21362.0,"sma_120":22370.42},{"date":"2025-04-16","open":23050,"high":23300,"low":22850,"close":23250,"volume":5625,"rsi_14":64.77,"sma_20":22044.5,"sma_60":21377.0,"sma_120":22303.33},{"date":"2025-04-17","open":23250,"high":23350,"low":23100,"close":23250,"volume":3654,"rsi_14":65.77,"sma_20":22179.5,"sma_60":21392.83,"sma_120":22242.92},{"date":"2025-04-18","open":23350,"high":23450,"low":23000,"close":23200,"volume":5767,"rsi_14":67.59,"sma_20":22309.5,"sma_60":21412.83,"sma_120":22188.75},{"date":"2025-04-21","open":23300,"high":23300,"low":22550,"close":22600,"volume":7328,"rsi_14":44.7,"sma_20":22409.5,"sma_60":21422.83,"sma_120":22131.25},{"date":"2025-04-22","open":22600,"high":23400,"low":22400,"close":23350,"volume":13964,"rsi_14":43.41,"sma_20":22539.5,"sma_60":21445.33,"sma_120":22086.25},{"date":"2025-04-23","open":23400,"high":23400,"low":22900,"close":23100,"volume":8156,"rsi_14":40.91,"sma_20":22677.0,"sma_60":21457.0,"sma_120":22042.08},{"date":"2025-04-24","open":23000,"high":23500,"low":22750,"close":23400,"volume":18899,"rsi_14":49.18,"sma_20":22829.5,"sma_60":21482.0,"sma_120":22019.17},{"date":"2025-04-25","open":23600,"high":23650,"low":23350,"close":23350,"volume":4063,"rsi_14":64.52,"sma_20":22987.0,"sma_60":21498.67,"sma_120":21998.75},{"date":"2025-04-28","open":23850,"high":23850,"low":22950,"close":22950,"volume":5920,"rsi_14":57.73,"sma_20":23140.0,"sma_60":21516.17,"sma_120":21976.67},{"date":"2025-04-29","open":23200,"high":23200,"low":22750,"close":23050,"volume":3458,"rsi_14":62.37,"sma_20":23127.5,"sma_60":21548.67,"sma_120":21955.42},{"date":"2025-04-30","open":23150,"high":23150,"low":22650,"close":23000,"volume":2406,"rsi_14":47.06,"sma_20":23067.5,"sma_60":21576.17,"sma_120":21945.42},{"date":"2025-05-02","open":22800,"high":22850,"low":22450,"close":22850,"volume":12520,"rsi_14":42.65,"sma_20":22995.0,"sma_60":21602.0,"sma_120":21929.58},{"date":"2025-05-07","open":22600,"high":22600,"low":22000,"close":22000,"volume":8380,"rsi_14":33.33,"sma_20":22920.0,"sma_60":21612.0,"sma_120":21908.75},{"date":"2025-05-08","open":21950,"high":22500,"low":21950,"close":22350,"volume":3152,"rsi_14":42.17,"sma_20":22937.5,"sma_60":21622.0,"sma_120":21894.17},{"date":"2025-05-09","open":22200,"high":22250,"low":21900,"close":22050,"volume":5990,"rsi_14":35.71,"sma_20":22930.0,"sma_60":21632.0,"sma_120":21882.5},{"date":"2025-05-12","open":22050,"high":22250,"low":21800,"close":22150,"volume":5257,"rsi_14":37.21,"sma_20":22942.5,"sma_60":21647.83,"sma_120":21870.83},{"date":"2025-05-13","open":22500,"high":22650,"low":22150,"close":22400,"volume":3218,"rsi_14":41.11,"sma_20":22902.5,"sma_60":21672.83,"sma_120":21869.17},{"date":"2025-05-14","open":22600,"high":23100,"low":22300,"close":22600,"volume":12861,"rsi_14":50.0,"sma_20":22865.0,"sma_60":21701.17,"sma_120":21872.92},{"date":"2025-05-15","open":22750,"high":22900,"low":22150,"close":22300,"volume":10992,"rsi_14":35.62,"sma_20":22810.0,"sma_60":21719.5,"sma_120":21877.08},{"date":"2025-05-16","open":22600,"high":22600,"low":21950,"close":22300,"volume":6959,"rsi_14":38.24,"sma_20":22775.0,"sma_60":21731.17,"sma_120":21881.25},{"date":"2025-05-19","open":22050,"high":22650,"low":20500,"close":22150,"volume":17271,"rsi_14":30.77,"sma_20":22720.0,"sma_60":21738.67,"sma_120":21882.5},{"date":"2025-05-20","open":22200,"high":22300,"low":21900,"close":21900,"volume":3507,"rsi_14":28.99,"sma_20":22652.5,"sma_60":21753.67,"sma_120":21881.25},{"date":"2025-05-21","open":21900,"high":22500,"low":21900,"close":22300,"volume":4169,"rsi_14":40.58,"sma_20":22607.5,"sma_60":21780.33,"sma_120":21878.75},{"date":"2025-05-22","open":22600,"high":23200,"low":22250,"close":23000,"volume":17576,"rsi_14":49.38,"sma_20":22627.5,"sma_60":21817.0,"sma_120":21879.17},{"date":"2025-05-23","open":23100,"high":23100,"low":22350,"close":22800,"volume":9951,"rsi_14":47.62,"sma_20":22600.0,"sma_60":21850.33,"sma_120":21880.83},{"date":"2025-05-26","open":22800,"high":23000,"low":22600,"close":22900,"volume":7824,"rsi_14":50.6,"sma_20":22590.0,"sma_60":21886.17,"sma_120":21884.17},{"date":"2025-05-27","open":22850,"high":22850,"low":22350,"close":22450,"volume":5505,"rsi_14":56.0,"sma_20":22542.5,"sma_60":21912.0,"sma_120":21881.67},{"date":"2025-05-28","open":22350,"high":22600,"low":22300,"close":22350,"volume":4422,"rsi_14":50.0,"sma_20":22492.5,"sma_60":21936.17,"sma_120":21878.33},{"date":"2025-05-29","open":22500,"high":22650,"low":22350,"close":22600,"volume":5536,"rsi_14":57.97,"sma_20":22475.0,"sma_60":21972.83,"sma_120":21880.83},{"date":"2025-05-30","open":22650,"high":22950,"low":22500,"close":22650,"volume":5387,"rsi_14":57.35,"sma_20":22455.0,"sma_60":22012.83,"sma_120":21882.08},{"date":"2025-06-02","open":22800,"high":22950,"low":22500,"close":22800,"volume":3567,"rsi_14":56.06,"sma_20":22445.0,"sma_60":22051.17,"sma_120":21883.75},{"date":"2025-06-04","open":22850,"high":22900,"low":22500,"close":22850,"volume":5933,"rsi_14":53.97,"sma_20":22445.0,"sma_60":22090.33,"sma_120":21892.92},{"date":"2025-06-05","open":22900,"high":23150,"low":22700,"close":23000,"volume":13354,"rsi_14":61.67,"sma_20":22495.0,"sma_60":22132.0,"sma_120":21899.58},{"date":"2025-06-09","open":23000,"high":23150,"low":22850,"close":22900,"volume":6258,"rsi_14":59.68,"sma_20":22522.5,"sma_60":22173.67,"sma_120":21914.17},{"date":"2025-06-10","open":23150,"high":23200,"low":22800,"close":23100,"volume":4023,"rsi_14":65.08,"sma_20":22575.0,"sma_60":22222.83,"sma_120":21930.83},{"date":"2025-06-11","open":23100,"high":24300,"low":23100,"close":24300,"volume":11697,"rsi_14":79.27,"sma_20":22682.5,"sma_60":22293.67,"sma_120":21960.42},{"date":"2025-06-12","open":24200,"high":24500,"low":23850,"close":24000,"volume":11343,"rsi_14":71.25,"sma_20":22762.5,"sma_60":22360.5,"sma_120":21996.0},{"date":"2025-06-13","open":24300,"high":24350,"low":22800,"close":23500,"volume":13541,"rsi_14":56.58,"sma_20":22807.5,"sma_60":22419.0,"sma_120":22016.0},{"date":"2025-06-16","open":23300,"high":23550,"low":22900,"close":23300,"volume":6753,"rsi_14":56.58,"sma_20":22857.5,"sma_60":22473.17,"sma_120":22028.5},{"date":"2025-06-17","open":23300,"high":23550,"low":22850,"close":23400,"volume":8127,"rsi_14":56.58,"sma_20":22912.5,"sma_60":22529.0,"sma_120":22038.92},{"date":"2025-06-18","open":23450,"high":23700,"low":23300,"close":23450,"volume":14103,"rsi_14":64.71,"sma_20":22977.5,"sma_60":22580.67,"sma_120":22046.0},{"date":"2025-06-19","open":23750,"high":23750,"low":22950,"close":23100,"volume":9919,"rsi_14":60.27,"sma_20":23037.5,"sma_60":22623.17,"sma_120":22046.83},{"date":"2025-06-20","open":23200,"high":23450,"low":22900,"close":23200,"volume":3164,"rsi_14":58.57,"sma_20":23082.5,"sma_60":22666.5,"sma_120":22046.83},{"date":"2025-06-23","open":23200,"high":23200,"low":22400,"close":22500,"volume":14830,"rsi_14":48.19,"sma_20":23057.5,"sma_60":22698.17,"sma_120":22043.08},{"date":"2025-06-24","open":22900,"high":23150,"low":22400,"close":22500,"volume":24638,"rsi_14":46.25,"sma_20":23042.5,"sma_60":22727.33,"sma_120":22042.25},{"date":"2025-06-25","open":22600,"high":23100,"low":22600,"close":22900,"volume":7693,"rsi_14":50.57,"sma_20":23042.5,"sma_60":22769.83,"sma_120":22049.75},{"date":"2025-06-26","open":23100,"high":23100,"low":21800,"close":22100,"volume":21518,"rsi_14":41.0,"sma_20":23025.0,"sma_60":22799.0,"sma_120":22046.0},{"date":"2025-06-27","open":22150,"high":22150,"low":21850,"close":22050,"volume":8095,"rsi_14":41.41,"sma_20":23010.0,"sma_60":22829.83,"sma_120":22043.92},{"date":"2025-06-30","open":22050,"high":22250,"low":21650,"close":21850,"volume":10652,"rsi_14":37.37,"sma_20":22972.5,"sma_60":22862.5,"sma_120":22043.5},{"date":"2025-07-01","open":22050,"high":22300,"low":21850,"close":22150,"volume":11401,"rsi_14":23.46,"sma_20":22947.5,"sma_60":22843.33,"sma_120":22045.17},{"date":"2025-07-02","open":22150,"high":22600,"low":22100,"close":22300,"volume":9248,"rsi_14":28.21,"sma_20":22922.5,"sma_60":22811.67,"sma_120":22047.67},{"date":"2025-07-03","open":22300,"high":23050,"low":22200,"close":22850,"volume":16848,"rsi_14":41.77,"sma_20":22922.5,"sma_60":22787.5,"sma_120":22055.17},{"date":"2025-07-04","open":22850,"high":22850,"low":22500,"close":22700,"volume":5764,"rsi_14":42.31,"sma_20":22907.5,"sma_60":22774.17,"sma_120":22061.42},{"date":"2025-07-07","open":22700,"high":23050,"low":22600,"close":23050,"volume":13782,"rsi_14":45.78,"sma_20":22915.0,"sma_60":22791.67,"sma_120":22066.42},{"date":"2025-07-08","open":23050,"high":23200,"low":22200,"close":22350,"volume":29633,"rsi_14":38.54,"sma_20":22877.5,"sma_60":22794.17,"sma_120":22065.58},{"date":"2025-07-09","open":22400,"high":26900,"low":21950,"close":23100,"volume":747894,"rsi_14":50.0,"sma_20":22817.5,"sma_60":22814.17,"sma_120":22071.0},{"date":"2025-07-10","open":23300,"high":23600,"low":22700,"close":23450,"volume":76470,"rsi_14":52.29,"sma_20":22790.0,"sma_60":22818.33,"sma_120":22075.17},{"date":"2025-07-11","open":23450,"high":25450,"low":23150,"close":23800,"volume":257758,"rsi_14":62.75,"sma_20":22805.0,"sma_60":22825.83,"sma_120":22082.25},{"date":"2025-07-14","open":23800,"high":24300,"low":23600,"close":24050,"volume":49154,"rsi_14":64.49,"sma_20":22842.5,"sma_60":22836.67,"sma_120":22094.75},{"date":"2025-07-15","open":24200,"high":24500,"low":23700,"close":24300,"volume":46348,"rsi_14":63.46,"sma_20":22887.5,"sma_60":22858.33,"sma_120":22110.17},{"date":"2025-07-16","open":24350,"high":24500,"low":23600,"close":23950,"volume":40093,"rsi_14":69.47,"sma_20":22912.5,"sma_60":22870.0,"sma_120":22123.5},{"date":"2025-07-17","open":23950,"high":24350,"low":23650,"close":24200,"volume":54312,"rsi_14":71.72,"sma_20":22967.5,"sma_60":22885.83,"sma_120":22139.33},{"date":"2025-07-18","open":24500,"high":24550,"low":23850,"close":24050,"volume":34756,"rsi_14":72.45,"sma_20":23010.0,"sma_60":22900.0,"sma_120":22156.42},{"date":"2025-07-21","open":24050,"high":24300,"low":23650,"close":23800,"volume":23509,"rsi_14":67.01,"sma_20":23075.0,"sma_60":22920.0,"sma_120":22171.42},{"date":"2025-07-22","open":23800,"high":24800,"low":23500,"close":24250,"volume":63774,"rsi_14":68.93,"sma_20":23162.5,"sma_60":22935.0,"sma_120":22190.17},{"date":"2025-07-23","open":24250,"high":24350,"low":23750,"close":24200,"volume":28297,"rsi_14":64.52,"sma_20":23227.5,"sma_60":22953.33,"sma_120":22205.17},{"date":"2025-07-24","open":24200,"high":24600,"low":23900,"close":24050,"volume":29941,"rsi_14":64.52,"sma_20":23325.0,"sma_60":22964.17,"sma_120":22223.08},{"date":"2025-07-25","open":24100,"high":24500,"low":23800,"close":23800,"volume":26356,"rsi_14":58.24,"sma_20":23412.5,"sma_60":22971.67,"sma_120":22235.17},{"date":"2025-07-28","open":23650,"high":23750,"low":22950,"close":23450,"volume":31570,"rsi_14":63.1,"sma_20":23492.5,"sma_60":22980.0,"sma_120":22248.08},{"date":"2025-07-29","open":23450,"high":27650,"low":23100,"close":24200,"volume":551360,"rsi_14":63.1,"sma_20":23595.0,"sma_60":22999.17,"sma_120":22273.92},{"date":"2025-07-30","open":23700,"high":23950,"low":23150,"close":23750,"volume":79608,"rsi_14":53.49,"sma_20":23667.5,"sma_60":23011.67,"sma_120":22293.92},{"date":"2025-07-31","open":23750,"high":23750,"low":23250,"close":23450,"volume":33168,"rsi_14":45.88,"sma_20":23697.5,"sma_60":23021.67,"sma_120":22311.83},{"date":"2025-08-01","open":23400,"high":23400,"low":22250,"close":22250,"volume":40360,"rsi_14":32.69,"sma_20":23675.0,"sma_60":23025.83,"sma_120":22318.92},{"date":"2025-08-04","open":22250,"high":22600,"low":22000,"close":22200,"volume":23762,"rsi_14":29.0,"sma_20":23632.5,"sma_60":23023.33,"sma_120":22322.67},{"date":"2025-08-05","open":22500,"high":22800,"low":22250,"close":22650,"volume":14079,"rsi_14":37.25,"sma_20":23647.5,"sma_60":23033.33,"sma_120":22332.67},{"date":"2025-08-06","open":22700,"high":22850,"low":22450,"close":22850,"volume":11673,"rsi_14":36.63,"sma_20":23635.0,"sma_60":23045.0,"sma_120":22346.42},{"date":"2025-08-07","open":22900,"high":23050,"low":22700,"close":22800,"volume":14977,"rsi_14":37.37,"sma_20":23602.5,"sma_60":23051.67,"sma_120":22362.25},{"date":"2025-08-08","open":22850,"high":23150,"low":22850,"close":23100,"volume":12426,"rsi_14":43.0,"sma_20":23567.5,"sma_60":23060.0,"sma_120":22380.58},{"date":"2025-08-11","open":23200,"high":23200,"low":22750,"close":22850,"volume":10503,"rsi_14":35.42,"sma_20":23507.5,"sma_60":23069.17,"sma_120":22394.33},{"date":"2025-08-12","open":22900,"high":23400,"low":22750,"close":22900,"volume":11911,"rsi_14":36.46,"sma_20":23437.5,"sma_60":23079.17,"sma_120":22405.17},{"date":"2025-08-13","open":23200,"high":23200,"low":22800,"close":23000,"volume":7189,"rsi_14":38.95,"sma_20":23390.0,"sma_60":23093.33,"sma_120":22416.0},{"date":"2025-08-14","open":23000,"high":23350,"low":22800,"close":22800,"volume":7195,"rsi_14":39.36,"sma_20":23320.0,"sma_60":23108.33,"sma_120":22431.0},{"date":"2025-08-18","open":22900,"high":22950,"low":22500,"close":22800,"volume":11634,"rsi_14":42.53,"sma_20":23257.5,"sma_60":23116.67,"sma_120":22448.5},{"date":"2025-08-19","open":22650,"high":22900,"low":22500,"close":22650,"volume":13280,"rsi_14":29.33,"sma_20":23200.0,"sma_60":23110.83,"sma_120":22463.92},{"date":"2025-08-20","open":22600,"high":22600,"low":21900,"close":22350,"volume":18782,"rsi_14":30.56,"sma_20":23105.0,"sma_60":23103.33,"sma_120":22476.83},{"date":"2025-08-21","open":22350,"high":22650,"low":22200,"close":22250,"volume":8340,"rsi_14":32.35,"sma_20":23007.5,"sma_60":23092.5,"sma_120":22489.33},{"date":"2025-08-22","open":22300,"high":22750,"low":22300,"close":22500,"volume":7828,"rsi_14":55.1,"sma_20":22930.0,"sma_60":23093.33,"sma_120":22502.67},{"date":"2025-08-25","open":22450,"high":23000,"low":22450,"close":22850,"volume":12537,"rsi_14":61.82,"sma_20":22882.5,"sma_60":23101.67,"sma_120":22518.92},{"date":"2025-08-26","open":22800,"high":23150,"low":22600,"close":23000,"volume":7995,"rsi_14":57.14,"sma_20":22860.0,"sma_60":23108.33,"sma_120":22540.58},{"date":"2025-08-27","open":23050,"high":23050,"low":22700,"close":22850,"volume":6474,"rsi_14":50.0,"sma_20":22792.5,"sma_60":23111.67,"sma_120":22562.25},{"date":"2025-08-28","open":22850,"high":23000,"low":22400,"close":22850,"volume":9953,"rsi_14":51.06,"sma_20":22747.5,"sma_60":23112.5,"sma_120":22581.83},{"date":"2025-08-29","open":22900,"high":23150,"low":22600,"close":22900,"volume":9701,"rsi_14":45.24,"sma_20":22720.0,"sma_60":23113.33,"sma_120":22601.83},{"date":"2025-09-01","open":23000,"high":23000,"low":22400,"close":22500,"volume":7061,"rsi_14":42.22,"sma_20":22732.5,"sma_60":23105.0,"sma_120":22618.5},{"date":"2025-09-02","open":22600,"high":22750,"low":22300,"close":22650,"volume":10119,"rsi_14":44.68,"sma_20":22755.0,"sma_60":23100.83,"sma_120":22637.25},{"date":"2025-09-03","open":22700,"high":23300,"low":22650,"close":23100,"volume":12593,"rsi_14":51.85,"sma_20":22777.5,"sma_60":23100.83,"sma_120":22661.83},{"date":"2025-09-04","open":23100,"high":23600,"low":23000,"close":23100,"volume":11219,"rsi_14":56.0,"sma_20":22790.0,"sma_60":23080.83,"sma_120":22687.25},{"date":"2025-09-05","open":23200,"high":23600,"low":23000,"close":23450,"volume":17987,"rsi_14":61.4,"sma_20":22822.5,"sma_60":23071.67,"sma_120":22716.08},{"date":"2025-09-08","open":23500,"high":23950,"low":23450,"close":23700,"volume":26299,"rsi_14":67.8,"sma_20":22852.5,"sma_60":23075.0,"sma_120":22747.0},{"date":"2025-09-09","open":23750,"high":23900,"low":23500,"close":23650,"volume":6985,"rsi_14":74.07,"sma_20":22892.5,"sma_60":23080.83,"sma_120":22777.0},{"date":"2025-09-10","open":23650,"high":23950,"low":23450,"close":23650,"volume":9830,"rsi_14":76.92,"sma_20":22930.0,"sma_60":23085.0,"sma_120":22807.0},{"date":"2025-09-11","open":23750,"high":23800,"low":23200,"close":23500,"volume":12659,"rsi_14":70.0,"sma_20":22955.0,"sma_60":23085.83,"sma_120":22833.25},{"date":"2025-09-12","open":23550,"high":23850,"low":23350,"close":23550,"volume":14060,"rsi_14":65.91,"sma_20":22992.5,"sma_60":23093.33,"sma_120":22858.25},{"date":"2025-09-15","open":23650,"high":23800,"low":23250,"close":23800,"volume":11838,"rsi_14":67.39,"sma_20":23042.5,"sma_60":23103.33,"sma_120":22884.92},{"date":"2025-09-16","open":23700,"high":23800,"low":23350,"close":23450,"volume":12442,"rsi_14":62.0,"sma_20":23082.5,"sma_60":23119.17,"sma_120":22908.67},{"date":"2025-09-17","open":23900,"high":24350,"low":23250,"close":23600,"volume":51255,"rsi_14":64.15,"sma_20":23145.0,"sma_60":23137.5,"sma_120":22932.42},{"date":"2025-09-18","open":23847,"high":24756,"low":23847,"close":24150,"volume":55693,"rsi_14":67.24,"sma_20":23227.5,"sma_60":23154.17,"sma_120":22962.0},{"date":"2025-09-19","open":23900,"high":24700,"low":23900,"close":24500,"volume":57621,"rsi_14":82.26,"sma_20":23327.5,"sma_60":23194.17,"sma_120":22996.58},{"date":"2025-09-22","open":24500,"high":24550,"low":23850,"close":24050,"volume":26357,"rsi_14":70.59,"sma_20":23387.5,"sma_60":23227.5,"sma_120":23028.67},{"date":"2025-09-23","open":24100,"high":24100,"low":23550,"close":24100,"volume":14794,"rsi_14":66.67,"sma_20":23442.5,"sma_60":23265.0,"sma_120":23063.75},{"date":"2025-09-24","open":24100,"high":24100,"low":23500,"close":23950,"volume":16233,"rsi_14":63.49,"sma_20":23497.5,"sma_60":23295.0,"sma_120":23069.17},{"date":"2025-09-25","open":23700,"high":23900,"low":23450,"close":23500,"volume":24949,"rsi_14":50.77,"sma_20":23530.0,"sma_60":23315.0,"sma_120":23063.33},{"date":"2025-09-26","open":23650,"high":23650,"low":22700,"close":22900,"volume":24836,"rsi_14":38.89,"sma_20":23530.0,"sma_60":23315.83,"sma_120":23051.67},{"date":"2025-09-29","open":22900,"high":23500,"low":22850,"close":23250,"volume":10679,"rsi_14":44.87,"sma_20":23567.5,"sma_60":23325.0,"sma_120":23049.58},{"date":"2025-09-30","open":23250,"high":23350,"low":22850,"close":22850,"volume":9562,"rsi_14":40.7,"sma_20":23577.5,"sma_60":23321.67,"sma_120":23056.67},{"date":"2025-10-01","open":22900,"high":23450,"low":22900,"close":23200,"volume":6865,"rsi_14":46.67,"sma_20":23582.5,"sma_60":23335.83,"sma_120":23065.0},{"date":"2025-10-02","open":23450,"high":23800,"low":22800,"close":23800,"volume":20931,"rsi_14":52.48,"sma_20":23617.5,"sma_60":23347.5,"sma_120":23080.83},{"date":"2025-10-10","open":23800,"high":23800,"low":23100,"close":23400,"volume":12142,"rsi_14":46.15,"sma_20":23615.0,"sma_60":23346.67,"sma_120":23082.5},{"date":"2025-10-13","open":22950,"high":23300,"low":22650,"close":22750,"volume":18005,"rsi_14":43.64,"sma_20":23567.5,"sma_60":23329.17,"sma_120":23077.5},{"date":"2025-10-14","open":22850,"high":23000,"low":22300,"close":22450,"volume":32743,"rsi_14":39.82,"sma_20":23507.5,"sma_60":23302.5,"sma_120":23069.58},{"date":"2025-10-15","open":22500,"high":22950,"low":22500,"close":22850,"volume":8855,"rsi_14":40.87,"sma_20":23467.5,"sma_60":23278.33,"sma_120":23068.33},{"date":"2025-10-16","open":22950,"high":22950,"low":22350,"close":22400,"volume":18039,"rsi_14":31.25,"sma_20":23412.5,"sma_60":23252.5,"sma_120":23061.25},{"date":"2025-10-17","open":22450,"high":22550,"low":21850,"close":22150,"volume":27573,"rsi_14":32.41,"sma_20":23342.5,"sma_60":23218.33,"sma_120":23052.08},{"date":"2025-10-20","open":22200,"high":22450,"low":21800,"close":22200,"volume":10669,"rsi_14":32.41,"sma_20":23262.5,"sma_60":23187.5,"sma_120":23043.75},{"date":"2025-10-21","open":22250,"high":22500,"low":21750,"close":21950,"volume":23471,"rsi_14":31.82,"sma_20":23187.5,"sma_60":23156.67,"sma_120":23038.33},{"date":"2025-10-22","open":22100,"high":22100,"low":21400,"close":21750,"volume":22141,"rsi_14":33.33,"sma_20":23095.0,"sma_60":23115.0,"sma_120":23025.0},{"date":"2025-10-23","open":21750,"high":21850,"low":21300,"close":21400,"volume":22564,"rsi_14":35.0,"sma_20":22970.0,"sma_60":23068.33,"sma_120":23010.83},{"date":"2025-10-24","open":21500,"high":21650,"low":21000,"close":21150,"volume":16348,"rsi_14":28.57,"sma_20":22802.5,"sma_60":23020.0,"sma_120":22992.08},{"date":"2025-10-27","open":21150,"high":21900,"low":21000,"close":21900,"volume":18393,"rsi_14":40.95,"sma_20":22695.0,"sma_60":22988.33,"sma_120":22980.0},{"date":"2025-10-28","open":21950,"high":22350,"low":21650,"close":21800,"volume":26408,"rsi_14":36.0,"sma_20":22580.0,"sma_60":22960.83,"sma_120":22970.42},{"date":"2025-10-29","open":21800,"high":22200,"low":21500,"close":21800,"volume":22715,"rsi_14":27.27,"sma_20":22472.5,"sma_60":22920.83,"sma_120":22960.0},{"date":"2025-10-30","open":21800,"high":22050,"low":21250,"close":21400,"volume":17099,"rsi_14":27.27,"sma_20":22367.5,"sma_60":22881.67,"sma_120":22946.67},{"date":"2025-10-31","open":21400,"high":21750,"low":21300,"close":21600,"volume":9436,"rsi_14":35.44,"sma_20":22302.5,"sma_60":22850.83,"sma_120":22936.25},{"date":"2025-11-03","open":21300,"high":21550,"low":20700,"close":20700,"volume":54189,"rsi_14":30.77,"sma_20":22175.0,"sma_60":22825.0,"sma_120":22925.42},{"date":"2025-11-04","open":20650,"high":21200,"low":20550,"close":20800,"volume":14510,"rsi_14":25.88,"sma_20":22072.5,"sma_60":22801.67,"sma_120":22912.5},{"date":"2025-11-05","open":21250,"high":21250,"low":20250,"close":20650,"volume":20613,"rsi_14":27.85,"sma_20":21945.0,"sma_60":22768.33,"sma_120":22900.83},{"date":"2025-11-06","open":20550,"high":21400,"low":20550,"close":21350,"volume":23724,"rsi_14":40.91,"sma_20":21822.5,"sma_60":22743.33,"sma_120":22894.17},{"date":"2025-11-07","open":21300,"high":21300,"low":20650,"close":20800,"volume":16736,"rsi_14":35.71,"sma_20":21692.5,"sma_60":22710.0,"sma_120":22880.83},{"date":"2025-11-10","open":20800,"high":21500,"low":20700,"close":21050,"volume":11065,"rsi_14":40.82,"sma_20":21607.5,"sma_60":22675.83,"sma_120":22867.92},{"date":"2025-11-11","open":21050,"high":21500,"low":20700,"close":20750,"volume":10899,"rsi_14":40.0,"sma_20":21522.5,"sma_60":22640.83,"sma_120":22855.0},{"date":"2025-11-12","open":20950,"high":21850,"low":20900,"close":21800,"volume":19888,"rsi_14":53.51,"sma_20":21470.0,"sma_60":22622.5,"sma_120":22850.83},{"date":"2025-11-13","open":21850,"high":22250,"low":21600,"close":22050,"volume":35855,"rsi_14":57.89,"sma_20":21452.5,"sma_60":22606.67,"sma_120":22850.0},{"date":"2025-11-14","open":21900,"high":22250,"low":21550,"close":21750,"volume":35991,"rsi_14":48.57,"sma_20":21432.5,"sma_60":22589.17,"sma_120":22848.75},{"date":"2025-11-17","open":21900,"high":21900,"low":21300,"close":21500,"volume":12226,"rsi_14":47.22,"sma_20":21397.5,"sma_60":22567.5,"sma_120":22842.08},{"date":"2025-11-18","open":21450,"high":21550,"low":20950,"close":21050,"volume":13263,"rsi_14":43.59,"sma_20":21352.5,"sma_60":22540.83,"sma_120":22825.83},{"date":"2025-11-19","open":21200,"high":21400,"low":20700,"close":21000,"volume":7493,"rsi_14":46.36,"sma_20":21315.0,"sma_60":22518.33,"sma_120":22810.83},{"date":"2025-11-20","open":20950,"high":21500,"low":20800,"close":21400,"volume":3052,"rsi_14":48.25,"sma_20":21315.0,"sma_60":22504.17,"sma_120":22798.33},{"date":"2025-11-21","open":21350,"high":21350,"low":20850,"close":21050,"volume":7609,"rsi_14":53.4,"sma_20":21310.0,"sma_60":22480.0,"sma_120":22786.67},{"date":"2025-11-24","open":20850,"high":21400,"low":20800,"close":21000,"volume":6809,"rsi_14":51.96,"sma_20":21265.0,"sma_60":22449.17,"sma_120":22775.42},{"date":"2025-11-25","open":21000,"high":21250,"low":20550,"close":20700,"volume":5943,"rsi_14":50.48,"sma_20":21210.0,"sma_60":22410.83,"sma_120":22759.58},{"date":"2025-11-26","open":20700,"high":21150,"low":20600,"close":20950,"volume":10211,"rsi_14":45.83,"sma_20":21167.5,"sma_60":22379.17,"sma_120":22745.42},{"date":"2025-11-27","open":21150,"high":21650,"low":21150,"close":21150,"volume":7261,"rsi_14":53.93,"sma_20":21155.0,"sma_60":22350.83,"sma_120":22731.67},{"date":"2025-11-28","open":21100,"high":21750,"low":20950,"close":21250,"volume":31862,"rsi_14":52.33,"sma_20":21137.5,"sma_60":22323.33,"sma_120":22718.33},{"date":"2025-12-01","open":21450,"high":21500,"low":21150,"close":21200,"volume":8825,"rsi_14":55.56,"sma_20":21162.5,"sma_60":22301.67,"sma_120":22703.33},{"date":"2025-12-02","open":21200,"high":21500,"low":21000,"close":21450,"volume":9809,"rsi_14":44.62,"sma_20":21195.0,"sma_60":22281.67,"sma_120":22691.25},{"date":"2025-12-03","open":21450,"high":21450,"low":21150,"close":21250,"volume":12977,"rsi_14":37.5,"sma_20":21225.0,"sma_60":22250.83,"sma_120":22675.83},{"date":"2025-12-04","open":21250,"high":21700,"low":21050,"close":21450,"volume":11818,"rsi_14":45.16,"sma_20":21230.0,"sma_60":22223.33,"sma_120":22652.08},{"date":"2025-12-05","open":21650,"high":21650,"low":21300,"close":21500,"volume":10002,"rsi_14":50.0,"sma_20":21265.0,"sma_60":22190.83,"sma_120":22631.25},{"date":"2025-12-08","open":21500,"high":21650,"low":21050,"close":21100,"volume":13267,"rsi_14":50.88,"sma_20":21267.5,"sma_60":22147.5,"sma_120":22611.25},{"date":"2025-12-09","open":21200,"high":21450,"low":20950,"close":21300,"volume":5840,"rsi_14":55.0,"sma_20":21295.0,"sma_60":22108.33,"sma_120":22594.58},{"date":"2025-12-10","open":21300,"high":21450,"low":21150,"close":21300,"volume":9325,"rsi_14":48.08,"sma_20":21270.0,"sma_60":22069.17,"sma_120":22577.08},{"date":"2025-12-11","open":21450,"high":21600,"low":21050,"close":21250,"volume":21656,"rsi_14":54.35,"sma_20":21230.0,"sma_60":22031.67,"sma_120":22558.75},{"date":"2025-12-12","open":21250,"high":21500,"low":21000,"close":21250,"volume":9391,"rsi_14":55.56,"sma_20":21205.0,"sma_60":21993.33,"sma_120":22543.33},{"date":"2025-12-15","open":21000,"high":21150,"low":20800,"close":20950,"volume":16940,"rsi_14":55.56,"sma_20":21177.5,"sma_60":21945.83,"sma_120":22524.58},{"date":"2025-12-16","open":21300,"high":21300,"low":20850,"close":21000,"volume":13780,"rsi_14":51.22,"sma_20":21175.0,"sma_60":21905.0,"sma_120":22512.08},{"date":"2025-12-17","open":21100,"high":21400,"low":20950,"close":21100,"volume":6002,"rsi_14":48.72,"sma_20":21180.0,"sma_60":21863.33,"sma_120":22500.42},{"date":"2025-12-18","open":21100,"high":21200,"low":20850,"close":20950,"volume":14653,"rsi_14":42.5,"sma_20":21157.5,"sma_60":21814.17,"sma_120":22484.17},{"date":"2025-12-19","open":21100,"high":21150,"low":20650,"close":20900,"volume":31503,"rsi_14":42.5,"sma_20":21150.0,"sma_60":21754.17,"sma_120":22474.17},{"date":"2025-12-22","open":20950,"high":21100,"low":20700,"close":20750,"volume":10465,"rsi_14":31.58,"sma_20":21137.5,"sma_60":21699.17,"sma_120":22463.33},{"date":"2025-12-23","open":21100,"high":21350,"low":20600,"close":20700,"volume":18252,"rsi_14":34.29,"sma_20":21137.5,"sma_60":21642.5,"sma_120":22453.75},{"date":"2025-12-24","open":20700,"high":21000,"low":20450,"close":20500,"volume":15236,"rsi_14":22.86,"sma_20":21115.0,"sma_60":21585.0,"sma_120":22440.0},{"date":"2025-12-26","open":20500,"high":20600,"low":20250,"close":20300,"volume":16254,"rsi_14":18.42,"sma_20":21072.5,"sma_60":21531.67,"sma_120":22423.33},{"date":"2025-12-29","open":20300,"high":20450,"low":20150,"close":20250,"volume":3787,"rsi_14":22.58,"sma_20":21022.5,"sma_60":21487.5,"sma_120":22401.67},{"date":"2025-12-30","open":20300,"high":20400,"low":20100,"close":20350,"volume":6232,"rsi_14":17.24,"sma_20":20980.0,"sma_60":21439.17,"sma_120":22382.08},{"date":"2026-01-02","open":20350,"high":20600,"low":20150,"close":20350,"volume":7945,"rsi_14":17.24,"sma_20":20925.0,"sma_60":21397.5,"sma_120":22359.58},{"date":"2026-01-05","open":20400,"high":20600,"low":20300,"close":20450,"volume":8970,"rsi_14":23.33,"sma_20":20885.0,"sma_60":21351.67,"sma_120":22343.75},{"date":"2026-01-06","open":20500,"high":20550,"low":20250,"close":20450,"volume":11288,"rsi_14":23.33,"sma_20":20835.0,"sma_60":21295.83,"sma_120":22321.67},{"date":"2026-01-07","open":20450,"high":20450,"low":20050,"close":20250,"volume":15655,"rsi_14":25.0,"sma_20":20772.5,"sma_60":21243.33,"sma_120":22295.0},{"date":"2026-01-08","open":20250,"high":20250,"low":19980,"close":20050,"volume":21320,"rsi_14":19.35,"sma_20":20720.0,"sma_60":21198.33,"sma_120":22263.75},{"date":"2026-01-09","open":20050,"high":20100,"low":19780,"close":20000,"volume":13484,"rsi_14":13.33,"sma_20":20655.0,"sma_60":21157.5,"sma_120":22230.0},{"date":"2026-01-12","open":20000,"high":20050,"low":19870,"close":19960,"volume":9804,"rsi_14":14.39,"sma_20":20588.0,"sma_60":21109.33,"sma_120":22193.83},{"date":"2026-01-13","open":19960,"high":20000,"low":19740,"close":19800,"volume":14429,"rsi_14":13.33,"sma_20":20515.5,"sma_60":21066.0,"sma_120":22159.25},{"date":"2026-01-14","open":19800,"high":19880,"low":19570,"close":19720,"volume":14955,"rsi_14":13.99,"sma_20":20439.0,"sma_60":21025.5,"sma_120":22121.92},{"date":"2026-01-15","open":19720,"high":19900,"low":19480,"close":19550,"volume":25714,"rsi_14":12.9,"sma_20":20369.0,"sma_60":20981.33,"sma_120":22084.42},{"date":"2026-01-16","open":19550,"high":19570,"low":19220,"close":19440,"volume":34102,"rsi_14":13.7,"sma_20":20291.0,"sma_60":20939.5,"sma_120":22048.08},{"date":"2026-01-19","open":19440,"high":19440,"low":19060,"close":19160,"volume":26960,"rsi_14":13.42,"sma_20":20118.5,"sma_60":20863.67,"sma_120":22005.67},{"date":"2026-01-20","open":19200,"high":24900,"low":19180,"close":22750,"volume":1870185,"rsi_14":74.1,"sma_20":20211.0,"sma_60":20890.33,"sma_120":21993.58},{"date":"2026-01-21","open":21500,"high":21950,"low":20650,"close":21050,"volume":250120,"rsi_14":55.24,"sma_20":20226.0,"sma_60":20876.17,"sma_120":21968.58},{"date":"2026-01-22","open":21250,"high":21300,"low":20700,"close":21150,"volume":68345,"rsi_14":55.24,"sma_20":20248.5,"sma_60":20865.33,"sma_120":21946.5},{"date":"2026-01-23","open":21400,"high":21550,"low":21000,"close":21250,"volume":73033,"rsi_14":55.9,"sma_20":20286.0,"sma_60":20856.17,"sma_120":21928.17},{"date":"2026-01-26","open":21650,"high":21650,"low":20900,"close":21300,"volume":48270,"rsi_14":57.92,"sma_20":20336.0,"sma_60":20854.5,"sma_120":21904.0},{"date":"2026-01-27","open":21300,"high":21600,"low":21050,"close":21500,"volume":33135,"rsi_14":60.94,"sma_20":20398.5,"sma_60":20852.83,"sma_120":21885.25},{"date":"2026-01-28","open":21500,"high":21900,"low":21300,"close":21750,"volume":59132,"rsi_14":62.81,"sma_20":20468.5,"sma_60":20870.33,"sma_120":21871.08},{"date":"2026-01-29","open":21750,"high":22250,"low":21250,"close":21950,"volume":56105,"rsi_14":64.23,"sma_20":20548.5,"sma_60":20889.5,"sma_120":21868.58},{"date":"2026-01-30","open":21950,"high":22100,"low":21350,"close":21450,"volume":39802,"rsi_14":61.26,"sma_20":20598.5,"sma_60":20902.83,"sma_120":21862.33},{"date":"2026-02-02","open":21200,"high":21450,"low":20500,"close":20500,"volume":43611,"rsi_14":54.76,"sma_20":20601.0,"sma_60":20888.67,"sma_120":21844.42},{"date":"2026-02-03","open":20800,"high":21300,"low":20800,"close":21250,"volume":19369,"rsi_14":59.68,"sma_20":20651.0,"sma_60":20896.17,"sma_120":21831.08},{"date":"2026-02-04","open":21250,"high":21550,"low":21100,"close":21350,"volume":12601,"rsi_14":60.89,"sma_20":20716.0,"sma_60":20928.0,"sma_120":21819.0},{"date":"2026-02-05","open":21500,"high":21650,"low":20950,"close":21300,"volume":27305,"rsi_14":60.54,"sma_20":20781.0,"sma_60":20932.17,"sma_120":21804.0},{"date":"2026-02-06","open":21200,"high":21200,"low":20250,"close":20800,"volume":23373,"rsi_14":59.07,"sma_20":20823.0,"sma_60":20933.0,"sma_120":21786.92},{"date":"2026-02-09","open":20900,"high":21300,"low":20900,"close":21000,"volume":16325,"rsi_14":34.51,"sma_20":20883.0,"sma_60":20919.67,"sma_120":21771.08},{"date":"2026-02-10","open":21000,"high":21650,"low":20950,"close":21400,"volume":26535,"rsi_14":54.02,"sma_20":20967.0,"sma_60":20908.83,"sma_120":21757.75},{"date":"2026-02-11","open":21700,"high":21700,"low":21100,"close":21200,"volume":20623,"rsi_14":50.56,"sma_20":21049.5,"sma_60":20899.67,"sma_120":21744.42},{"date":"2026-02-12","open":21400,"high":21475,"low":21150,"close":21400,"volume":12139,"rsi_14":51.65,"sma_20":21147.5,"sma_60":20898.0,"sma_120":21732.75},{"date":"2026-02-13","open":21400,"high":21450,"low":20850,"close":21050,"volume":27162,"rsi_14":47.42,"sma_20":21228.0,"sma_60":20898.0,"sma_120":21719.42},{"date":"2026-02-19","open":21050,"high":21300,"low":20800,"close":21200,"volume":17943,"rsi_14":46.88,"sma_20":21330.0,"sma_60":20901.33,"sma_120":21709.83},{"date":"2026-02-20","open":21200,"high":21250,"low":20850,"close":21000,"volume":12183,"rsi_14":42.11,"sma_20":21242.5,"sma_60":20894.67,"sma_120":21699.42},{"date":"2026-02-23","open":21100,"high":21400,"low":20900,"close":21300,"volume":19063,"rsi_14":43.3,"sma_20":21255.0,"sma_60":20898.83,"sma_120":21689.42},{"date":"2026-02-24","open":21400,"high":21600,"low":21200,"close":21550,"volume":26776,"rsi_14":51.09,"sma_20":21275.0,"sma_60":20908.0,"sma_120":21678.58},{"date":"2026-02-25","open":21650,"high":21700,"low":21300,"close":21300,"volume":40449,"rsi_14":60.26,"sma_20":21277.5,"sma_60":20918.0,"sma_120":21664.42},{"date":"2026-02-26","open":21450,"high":21750,"low":21100,"close":21300,"volume":25109,"rsi_14":50.79,"sma_20":21290.0,"sma_60":20709.17,"sma_120":20892.08},{"date":"2026-02-27","open":21300,"high":21300,"low":20950,"close":21100,"volume":21797,"rsi_14":46.15,"sma_20":21257.5,"sma_60":20923.0,"sma_120":21636.92},{"date":"2026-03-03","open":20800,"high":21100,"low":20300,"close":20300,"volume":32296,"rsi_14":37.5,"sma_20":21185.0,"sma_60":20907.17,"sma_120":21615.25},{"date":"2026-03-04","open":20250,"high":20250,"low":18390,"close":18560,"volume":61448,"rsi_14":28.63,"sma_20":21015.5,"sma_60":20863.17,"sma_120":21582.42},{"date":"2026-03-05","open":19950,"high":19950,"low":19000,"close":19720,"volume":18191,"rsi_14":39.68,"sma_20":20929.0,"sma_60":20834.33,"sma_120":21558.0},{"date":"2026-03-06","open":19640,"high":20000,"low":19400,"close":19990,"volume":15289,"rsi_14":38.39,"sma_20":20903.5,"sma_60":20813.33,"sma_120":21532.08},{"date":"2026-03-09","open":19030,"high":19700,"low":18830,"close":19330,"volume":11111,"rsi_14":35.68,"sma_20":20807.5,"sma_60":20778.0,"sma_120":21500.67},{"date":"2026-03-10","open":19700,"high":19740,"low":19310,"close":19440,"volume":9868,"rsi_14":34.78,"sma_20":20712.0,"sma_60":20743.67,"sma_120":21467.25},{"date":"2026-03-11","open":19800,"high":19850,"low":19460,"close":19500,"volume":8459,"rsi_14":37.4,"sma_20":20622.0,"sma_60":20717.0,"sma_120":21432.25},{"date":"2026-03-12","open":19460,"high":19700,"low":19250,"close":19510,"volume":5650,"rsi_14":35.94,"sma_20":20557.5,"sma_60":20687.17,"sma_120":21397.75},{"date":"2026-03-13","open":19720,"high":19720,"low":19310,"close":19490,"volume":12960,"rsi_14":37.05,"sma_20":20482.0,"sma_60":20657.0,"sma_120":21363.08},{"date":"2026-03-16","open":19510,"high":19510,"low":19180,"close":19270,"volume":8224,"rsi_14":32.35,"sma_20":20375.5,"sma_60":20580.17,"sma_120":20745.92},{"date":"2026-03-17","open":19500,"high":19580,"low":19300,"close":19350,"volume":5500,"rsi_14":30.29,"sma_20":20283.0,"sma_60":20592.33,"sma_120":21292.83},{"date":"2026-03-18","open":19440,"high":19970,"low":19430,"close":19580,"volume":13981,"rsi_14":34.53,"sma_20":20192.0,"sma_60":20569.5,"sma_120":21257.67},{"date":"2026-03-19","open":19580,"high":19600,"low":19210,"close":19360,"volume":10925,"rsi_14":33.22,"sma_20":20107.5,"sma_60":20542.17,"sma_120":21223.58},{"date":"2026-03-20","open":19250,"high":19510,"low":19210,"close":19370,"volume":10339,"rsi_14":34.53,"sma_20":20016.0,"sma_60":20513.33,"sma_120":21188.33},{"date":"2026-03-23","open":19290,"high":19290,"low":18850,"close":18980,"volume":11528,"rsi_14":37.26,"sma_20":19915.0,"sma_60":20480.5,"sma_120":21147.33},{"date":"2026-03-24","open":19010,"high":19130,"low":18790,"close":18950,"volume":15327,"rsi_14":55.62,"sma_20":19797.5,"sma_60":20448.0,"sma_120":21101.08},{"date":"2026-03-25","open":19000,"high":19590,"low":18870,"close":19590,"volume":13351,"rsi_14":47.8,"sma_20":19699.5,"sma_60":20428.67,"sma_120":21063.92},{"date":"2026-03-26","open":19600,"high":19810,"low":19400,"close":19400,"volume":9220,"rsi_14":39.72,"sma_20":19604.5,"sma_60":20407.0,"sma_120":21024.75},{"date":"2026-03-27","open":19800,"high":19800,"low":18980,"close":19410,"volume":9211,"rsi_14":51.8,"sma_20":19510.0,"sma_60":20388.83,"sma_120":20986.92},{"date":"2026-03-30","open":19400,"high":19500,"low":18980,"close":19020,"volume":5141,"rsi_14":41.6,"sma_20":19406.0,"sma_60":20367.5,"sma_120":20949.58},{"date":"2026-03-31","open":18990,"high":19000,"low":18700,"close":18750,"volume":10544,"rsi_14":36.16,"sma_20":19328.5,"sma_60":20342.5,"sma_120":20915.0},{"date":"2026-04-01","open":18891,"high":19219,"low":18812,"close":19130,"volume":8318,"rsi_14":45.77,"sma_20":19362.5,"sma_60":20324.0,"sma_120":20881.58},{"date":"2026-04-02","open":19300,"high":19450,"low":18690,"close":18760,"volume":12960,"rsi_14":40.0,"sma_20":19314.5,"sma_60":20297.5,"sma_120":20847.5},{"date":"2026-04-03","open":18800,"high":19080,"low":18800,"close":18840,"volume":2498,"rsi_14":43.87,"sma_20":19257.0,"sma_60":20270.67,"sma_120":20811.17},{"date":"2026-04-06","open":19000,"high":19000,"low":18520,"close":18530,"volume":18343,"rsi_14":39.04,"sma_20":19217.0,"sma_60":20238.67,"sma_120":20767.25},{"date":"2026-04-07","open":18530,"high":18750,"low":18440,"close":18470,"volume":9053,"rsi_14":34.45,"sma_20":19168.5,"sma_60":20209.0,"sma_120":20726.17},{"date":"2026-04-08","open":19010,"high":19010,"low":18630,"close":18790,"volume":11548,"rsi_14":42.23,"sma_20":19133.0,"sma_60":20188.0,"sma_120":20693.17},{"date":"2026-04-09","open":18860,"high":18860,"low":18610,"close":18670,"volume":5406,"rsi_14":40.74,"sma_20":19091.0,"sma_60":20165.83,"sma_120":20661.67},{"date":"2026-04-10","open":18710,"high":19000,"low":18700,"close":18940,"volume":8158,"rsi_14":49.45,"sma_20":19063.5,"sma_60":20148.83,"sma_120":20629.08},{"date":"2026-04-13","open":18880,"high":18930,"low":18600,"close":18820,"volume":4336,"rsi_14":48.27,"sma_20":19041.0,"sma_60":20132.5,"sma_120":20599.25},{"date":"2026-04-14","open":18970,"high":23250,"low":18890,"close":19520,"volume":542327,"rsi_14":49.08,"sma_20":19049.5,"sma_60":20129.17,"sma_120":20577.33},{"date":"2026-04-15","open":19600,"high":19950,"low":19550,"close":19670,"volume":41830,"rsi_14":53.58,"sma_20":19054.0,"sma_60":20131.17,"sma_120":20556.25},{"date":"2026-04-16","open":19800,"high":20050,"low":19670,"close":19910,"volume":27879,"rsi_14":56.25,"sma_20":19081.5,"sma_60":20139.0,"sma_120":20539.25},{"date":"2026-04-17","open":19770,"high":20250,"low":19770,"close":20100,"volume":21831,"rsi_14":64.21,"sma_20":19118.0,"sma_60":20154.67,"sma_120":20525.5},{"date":"2026-04-20","open":20100,"high":20150,"low":19810,"close":19970,"volume":19226,"rsi_14":66.67,"sma_20":19167.5,"sma_60":20108.33,"sma_120":20513.58},{"date":"2026-04-21","open":19930,"high":20000,"low":19770,"close":19840,"volume":21131,"rsi_14":59.09,"sma_20":19212.0,"sma_60":20088.17,"sma_120":20502.67},{"date":"2026-04-22","open":19700,"high":19840,"low":19670,"close":19750,"volume":14000,"rsi_14":67.01,"sma_20":19220.0,"sma_60":20064.83,"sma_120":20484.75},{"date":"2026-04-23","open":19760,"high":19890,"low":19630,"close":19790,"volume":9680,"rsi_14":66.55,"sma_20":19239.5,"sma_60":20040.5,"sma_120":20468.0},{"date":"2026-04-24","open":19790,"high":19970,"low":19600,"close":19920,"volume":9078,"rsi_14":75.84,"sma_20":19265.0,"sma_60":20017.5,"sma_120":20452.33},{"date":"2026-04-27","open":19930,"high":20000,"low":19740,"close":19880,"volume":12882,"rsi_14":76.4,"sma_20":19308.0,"sma_60":19990.5,"sma_120":20439.67},{"date":"2026-04-28","open":19880,"high":19910,"low":19710,"close":19720,"volume":10896,"rsi_14":68.53,"sma_20":19356.5,"sma_60":19956.67,"sma_120":20424.0},{"date":"2026-04-29","open":19770,"high":19770,"low":19550,"close":19630,"volume":11390,"rsi_14":69.35,"sma_20":19376.0,"sma_60":19918.0,"sma_120":20249.42},{"date":"2026-04-30","open":19640,"high":19640,"low":19460,"close":19510,"volume":7526,"rsi_14":49.67,"sma_20":19602.5,"sma_60":19170.5,"sma_120":19503.58},{"date":"2026-05-04","open":19510,"high":19770,"low":19500,"close":19500,"volume":17854,"rsi_14":65.32,"sma_20":19446.5,"sma_60":19869.0,"sma_120":20394.75},{"date":"2026-05-06","open":19500,"high":19510,"low":18970,"close":19050,"volume":25672,"rsi_14":38.07,"sma_20":19472.5,"sma_60":19832.33,"sma_120":20375.58},{"date":"2026-05-07","open":19060,"high":19710,"low":18950,"close":19310,"volume":25515,"rsi_14":41.35,"sma_20":19514.5,"sma_60":19798.33,"sma_120":20363.17},{"date":"2026-05-08","open":19310,"high":19310,"low":19010,"close":19240,"volume":15668,"rsi_14":32.46,"sma_20":19537.0,"sma_60":19764.0,"sma_120":20348.08},{"date":"2026-05-11","open":19150,"high":19160,"low":18770,"close":18800,"volume":19548,"rsi_14":19.91,"sma_20":19543.5,"sma_60":19730.67,"sma_120":20331.83},{"date":"2026-05-12","open":18800,"high":18890,"low":18450,"close":18800,"volume":18826,"rsi_14":21.18,"sma_20":19536.5,"sma_60":19694.0,"sma_120":20306.83},{"date":"2026-05-13","open":18900,"high":18930,"low":18600,"close":18620,"volume":13855,"rsi_14":20.67,"sma_20":19526.5,"sma_60":19647.67,"sma_120":20278.25},{"date":"2026-05-14","open":18620,"high":18970,"low":18500,"close":18800,"volume":17541,"rsi_14":28.11,"sma_20":19490.5,"sma_60":19607.67,"sma_120":20253.67},{"date":"2026-05-15","open":18870,"high":18870,"low":18510,"close":18510,"volume":20548,"rsi_14":23.55,"sma_20":19432.5,"sma_60":19559.5,"sma_120":20228.75},{"date":"2026-05-18","open":18510,"high":18670,"low":18100,"close":18100,"volume":11248,"rsi_14":16.3,"sma_20":19342.0,"sma_60":19510.33,"sma_120":20204.17},{"date":"2026-05-19","open":18020,"high":18480,"low":17790,"close":17830,"volume":14755,"rsi_14":15.02,"sma_20":19228.5,"sma_60":19454.17,"sma_120":20177.75},{"date":"2026-05-20","open":18100,"high":18100,"low":17520,"close":17570,"volume":12016,"rsi_14":14.52,"sma_20":19108.5,"sma_60":19397.0,"sma_120":20145.83},{"date":"2026-05-21","open":17550,"high":18100,"low":17550,"close":17650,"volume":18349,"rsi_14":17.22,"sma_20":18999.0,"sma_60":19336.17,"sma_120":20117.5},{"date":"2026-05-22","open":17660,"high":18250,"low":17570,"close":17940,"volume":11211,"rsi_14":25.39,"sma_20":18908.5,"sma_60":19276.0,"sma_120":20092.0},{"date":"2026-05-26","open":18250,"high":18250,"low":17840,"close":17930,"volume":5289,"rsi_14":25.39,"sma_20":18815.5,"sma_60":19219.83,"sma_120":20068.92},{"date":"2026-05-27","open":17950,"high":17950,"low":17560,"close":17800,"volume":12977,"rsi_14":28.22,"sma_20":18709.5,"sma_60":19161.5,"sma_120":20042.67},{"date":"2026-05-28","open":17760,"high":17920,"low":17120,"close":17640,"volume":17819,"rsi_14":19.86,"sma_20":18597.5,"sma_60":19103.83,"sma_120":20013.42},{"date":"2026-05-29","open":17640,"high":17760,"low":16950,"close":16950,"volume":24948,"rsi_14":16.22,"sma_20":18459.0,"sma_60":19048.0,"sma_120":19977.58},{"date":"2026-06-01","open":16950,"high":17000,"low":16180,"close":16260,"volume":25578,"rsi_14":15.11,"sma_20":18290.5,"sma_60":19009.67,"sma_120":19936.42},{"date":"2026-06-02","open":16260,"high":16400,"low":15890,"close":16180,"volume":9835,"rsi_14":14.78,"sma_20":18124.0,"sma_60":18950.67,"sma_120":19892.5},{"date":"2026-06-04","open":16180,"high":16900,"low":16090,"close":16160,"volume":7407,"rsi_14":15.45,"sma_20":17957.0,"sma_60":18886.83,"sma_120":19850.08},{"date":"2026-06-05","open":16160,"high":16490,"low":15910,"close":15960,"volume":5882,"rsi_14":10.34,"sma_20":17802.5,"sma_60":18830.67,"sma_120":19804.33},{"date":"2026-06-08","open":15890,"high":15900,"low":15200,"close":15200,"volume":13545,"rsi_14":9.14,"sma_20":17597.0,"sma_60":18760.0,"sma_120":19751.83},{"date":"2026-06-09","open":15250,"high":15750,"low":14850,"close":15590,"volume":12484,"rsi_14":18.86,"sma_20":17414.5,"sma_60":18694.83,"sma_120":19705.92},{"date":"2026-06-10","open":15590,"high":15740,"low":15240,"close":15450,"volume":7058,"rsi_14":19.49,"sma_20":17247.0,"sma_60":18627.17,"sma_120":19657.17},{"date":"2026-06-11","open":15440,"high":15730,"low":15150,"close":15590,"volume":6298,"rsi_14":23.81,"sma_20":17086.5,"sma_60":18562.17,"sma_120":19609.58},{"date":"2026-06-12","open":15590,"high":16280,"low":15570,"close":15950,"volume":9716,"rsi_14":29.06,"sma_20":16953.0,"sma_60":18506.83,"sma_120":19565.42},{"date":"2026-06-15","open":15950,"high":16260,"low":15910,"close":15910,"volume":4202,"rsi_14":23.36,"sma_20":16808.5,"sma_60":18449.5,"sma_120":19520.92},{"date":"2026-06-16","open":15920,"high":16190,"low":15850,"close":16020,"volume":3901,"rsi_14":25.58,"sma_20":16684.0,"sma_60":18390.17,"sma_120":19479.83},{"date":"2026-06-17","open":16000,"high":16380,"low":15900,"close":16170,"volume":6851,"rsi_14":55.02,"sma_20":16057.5,"sma_60":18010.67,"sma_120":19199.75},{"date":"2026-06-18","open":16000,"high":19930,"low":15490,"close":15990,"volume":1755659,"rsi_14":29.11,"sma_20":16495.5,"sma_60":18280.67,"sma_120":19397.0},{"date":"2026-06-19","open":15990,"high":17580,"low":15200,"close":15340,"volume":589986,"rsi_14":29.41,"sma_20":16384.0,"sma_60":18220.0,"sma_120":19350.25},{"date":"2026-06-22","open":15340,"high":15590,"low":14500,"close":14500,"volume":72864,"rsi_14":28.33,"sma_20":16226.5,"sma_60":18145.83,"sma_120":19296.92},{"date":"2026-06-23","open":14490,"high":14710,"low":13390,"close":13390,"volume":58178,"rsi_14":22.59,"sma_20":15999.0,"sma_60":18042.5,"sma_120":19235.58},{"date":"2026-06-24","open":12990,"high":13700,"low":12990,"close":13320,"volume":34658,"rsi_14":22.37,"sma_20":15768.5,"sma_60":17941.17,"sma_120":19174.08},{"date":"2026-06-25","open":13010,"high":13710,"low":12870,"close":12900,"volume":28120,"rsi_14":21.46,"sma_20":15523.5,"sma_60":17832.67,"sma_120":19110.75},{"date":"2026-06-26","open":13210,"high":13210,"low":12150,"close":12430,"volume":23901,"rsi_14":22.68,"sma_20":15263.0,"sma_60":17722.83,"sma_120":19045.17},{"date":"2026-06-29","open":12410,"high":13800,"low":12410,"close":13710,"volume":18491,"rsi_14":34.23,"sma_20":15101.0,"sma_60":17638.83,"sma_120":18990.67},{"date":"2026-06-30","open":13360,"high":13870,"low":13090,"close":13150,"volume":11070,"rsi_14":31.97,"sma_20":14945.5,"sma_60":17537.33,"sma_120":18930.67},{"date":"2026-07-01","open":13150,"high":13700,"low":13000,"close":13590,"volume":13624,"rsi_14":35.03,"sma_20":14816.0,"sma_60":17451.17,"sma_120":18874.33},{"date":"2026-07-02","open":13590,"high":13850,"low":13270,"close":13590,"volume":4624,"rsi_14":31.33,"sma_20":14687.5,"sma_60":17363.67,"sma_120":18817.17},{"date":"2026-07-03","open":13580,"high":13730,"low":13000,"close":13510,"volume":4560,"rsi_14":31.13,"sma_20":14565.0,"sma_60":17280.0,"sma_120":18759.33},{"date":"2026-07-06","open":13610,"high":13800,"low":12970,"close":13610,"volume":4802,"rsi_14":31.02,"sma_20":14485.5,"sma_60":17199.0,"sma_120":18704.0},{"date":"2026-07-07","open":13620,"high":13800,"low":13110,"close":13710,"volume":8565,"rsi_14":30.48,"sma_20":14391.5,"sma_60":17114.33,"sma_120":18651.17},{"date":"2026-07-08","open":13600,"high":13750,"low":13240,"close":13370,"volume":7613,"rsi_14":29.72,"sma_20":14287.5,"sma_60":17026.0,"sma_120":18595.92},{"date":"2026-07-09","open":13370,"high":13550,"low":12820,"close":12880,"volume":10293,"rsi_14":30.48,"sma_20":14152.0,"sma_60":16925.0,"sma_120":18536.92},{"date":"2026-07-10","open":12910,"high":13440,"low":12910,"close":13380,"volume":8211,"rsi_14":40.6,"sma_20":14023.5,"sma_60":16834.33,"sma_120":18483.42},{"date":"2026-07-13","open":13300,"high":13680,"low":13040,"close":13220,"volume":4459,"rsi_14":48.3,"sma_20":13889.0,"sma_60":16729.33,"sma_120":18429.25},{"date":"2026-07-14","open":13200,"high":13200,"low":12700,"close":12810,"volume":33420,"rsi_14":45.23,"sma_20":13728.5,"sma_60":16615.0,"sma_120":18373.08},{"date":"2026-07-15","open":13000,"high":13510,"low":12500,"close":13290,"volume":7256,"rsi_14":53.6,"sma_20":13584.5,"sma_60":16504.67,"sma_120":18321.83},{"date":"2026-07-16","open":13290,"high":13550,"low":13130,"close":13400,"volume":10039,"rsi_14":59.6,"sma_20":13455.0,"sma_60":16393.0,"sma_120":18273.83},{"date":"2026-07-20","open":13600,"high":13620,"low":12790,"close":12790,"volume":8818,"rsi_14":39.5,"sma_20":13327.5,"sma_60":16273.33,"sma_120":18190.83},{"date":"2026-07-21","open":12400,"high":13500,"low":12400,"close":12850,"volume":4630,"rsi_14":46.13,"sma_20":13245.0,"sma_60":16156.83,"sma_120":18122.5},{"date":"2026-07-22","open":12760,"high":13200,"low":12760,"close":12820,"volume":2357,"rsi_14":38.9,"sma_20":13216.5,"sma_60":16041.33,"sma_120":18053.08},{"date":"2026-07-23","open":12500,"high":13400,"low":12500,"close":13320,"volume":5624,"rsi_14":46.6,"sma_20":13216.5,"sma_60":15933.5,"sma_120":17987.0},{"date":"2026-07-24","open":13220,"high":13490,"low":13220,"close":13340,"volume":7557,"rsi_14":47.83,"sma_20":13238.5,"sma_60":15823.83,"sma_120":17920.67},{"date":"2026-07-27","open":13500,"high":13600,"low":13200,"close":13300,"volume":3536,"rsi_14":45.97,"sma_20":13282.0,"sma_60":15714.17,"sma_120":17852.33},{"date":"2026-07-28","open":13120,"high":13490,"low":12770,"close":13020,"volume":5115,"rsi_14":41.44,"sma_20":13247.5,"sma_60":15602.5,"sma_120":17779.58},{"date":"2026-07-29","open":12500,"high":13420,"low":12200,"close":12200,"volume":9709,"rsi_14":37.03,"sma_20":13200.0,"sma_60":15478.67,"sma_120":17698.33},{"date":"2026-07-30","open":11770,"high":12900,"low":11770,"close":12670,"volume":12656,"rsi_14":47.66,"sma_20":13154.0,"sma_60":15364.67,"sma_120":17625.17},{"date":"2026-07-31","open":12800,"high":13000,"low":12670,"close":12880,"volume":6932,"rsi_14":44.05,"sma_20":13118.5,"sma_60":15254.33,"sma_120":17561.67},{"date":"2026-08-03","open":12880,"high":13400,"low":12850,"close":13200,"volume":9196,"rsi_14":49.77,"sma_20":13103.0,"sma_60":15156.83,"sma_120":17494.58},{"date":"2026-08-04","open":13100,"high":13730,"low":12900,"close":13690,"volume":15183,"rsi_14":59.91,"sma_20":13107.0,"sma_60":15063.17,"sma_120":17430.75},{"date":"2026-08-05","open":13690,"high":13990,"low":13520,"close":13530,"volume":16548,"rsi_14":52.91,"sma_20":13098.0,"sma_60":14968.0,"sma_120":17366.0},{"date":"2026-08-06","open":13670,"high":13760,"low":13300,"close":13640,"volume":5486,"rsi_14":52.91,"sma_20":13111.5,"sma_60":14882.0,"sma_120":17306.33},{"date":"2026-08-07","open":13640,"high":14010,"low":13520,"close":13770,"volume":5151,"rsi_14":63.46,"sma_20":13156.0,"sma_60":14798.17,"sma_120":17246.08},{"date":"2026-08-10","open":13770,"high":14450,"low":13770,"close":14440,"volume":14579,"rsi_14":68.71,"sma_20":13209.0,"sma_60":14728.5,"sma_120":17188.08},{"date":"2026-08-11","open":14430,"high":14640,"low":14160,"close":14560,"volume":5151,"rsi_14":70.05,"sma_20":13276.0,"sma_60":14657.83,"sma_120":17132.75},{"date":"2026-08-12","open":14620,"high":14630,"low":14300,"close":14340,"volume":5191,"rsi_14":62.56,"sma_20":13352.5,"sma_60":14588.33,"sma_120":17073.92},{"date":"2026-08-13","open":14340,"high":14640,"low":14000,"close":14160,"volume":15387,"rsi_14":59.72,"sma_20":13396.0,"sma_60":14522.67,"sma_120":17016.5},{"date":"2026-08-14","open":13780,"high":14290,"low":13780,"close":14190,"volume":2474,"rsi_14":60.57,"sma_20":13435.5,"sma_60":14462.0,"sma_120":16958.08},{"date":"2026-08-18","open":14200,"high":14200,"low":13690,"close":13940,"volume":5061,"rsi_14":61.0,"sma_20":13493.0,"sma_60":14401.5,"sma_120":16899.25},{"date":"2026-08-19","open":14050,"high":14050,"low":13450,"close":13870,"volume":4244,"rsi_14":74.34,"sma_20":13544.0,"sma_60":14338.5,"sma_120":16837.33},{"date":"2026-08-20","open":14120,"high":14680,"low":13700,"close":13890,"volume":10877,"rsi_14":70.47,"sma_20":13597.5,"sma_60":14271.0,"sma_120":16773.5},{"date":"2026-08-21","open":13710,"high":13805,"low":13360,"close":13750,"volume":4223,"rsi_14":64.95,"sma_20":13619.0,"sma_60":14201.33,"sma_120":16710.58},{"date":"2026-08-24","open":13980,"high":14030,"low":13750,"close":13920,"volume":3375,"rsi_14":63.04,"sma_20":13648.0,"sma_60":14136.67,"sma_120":16649.08},{"date":"2026-08-25","open":13260,"high":14020,"low":13260,"close":14020,"volume":2973,"rsi_14":56.96,"sma_20":13684.0,"sma_60":14076.33,"sma_120":16590.08},{"date":"2026-08-26","open":14030,"high":14310,"low":13860,"close":14160,"volume":3231,"rsi_14":63.4,"sma_20":13741.0,"sma_60":14029.83,"sma_120":16538.92},{"date":"2026-08-27","open":13990,"high":14190,"low":13920,"close":13950,"volume":2750,"rsi_14":56.33,"sma_20":13828.5,"sma_60":13991.33,"sma_120":16500.5},{"date":"2026-08-28","open":14030,"high":14160,"low":13860,"close":14140,"volume":2881,"rsi_14":57.37,"sma_20":13902.0,"sma_60":13957.33,"sma_120":16454.0},{"date":"2026-08-31","open":14120,"high":14350,"low":13740,"close":13900,"volume":2592,"rsi_14":37.02,"sma_20":13953.0,"sma_60":13919.67,"sma_120":16403.25},{"date":"2026-09-01","open":14090,"high":14100,"low":13900,"close":14100,"volume":5987,"rsi_14":39.35,"sma_20":13998.0,"sma_60":13888.67,"sma_120":16359.67},{"date":"2026-09-02","open":13950,"high":14100,"low":13710,"close":13730,"volume":5874,"rsi_14":36.8,"sma_20":14000.0,"sma_60":13864.17,"sma_120":16312.08},{"date":"2026-09-03","open":13740,"high":13910,"low":13570,"close":13600,"volume":10996,"rsi_14":37.61,"sma_20":14003.5,"sma_60":13831.0,"sma_120":16262.92},{"date":"2026-09-04","open":13850,"high":13850,"low":13590,"close":13640,"volume":1404,"rsi_14":37.89,"sma_20":14003.5,"sma_60":13800.83,"sma_120":16214.0},{"date":"2026-09-07","open":13500,"high":13620,"low":13500,"close":13570,"volume":4234,"rsi_14":41.15,"sma_20":13993.5,"sma_60":13767.17,"sma_120":16164.67},{"date":"2026-09-08","open":13560,"high":13670,"low":13470,"close":13470,"volume":3435,"rsi_14":40.57,"sma_20":13945.0,"sma_60":13725.83,"sma_120":16116.33},{"date":"2026-09-09","open":13470,"high":13500,"low":13280,"close":13280,"volume":5145,"rsi_14":36.68,"sma_20":13881.0,"sma_60":13682.0,"sma_120":16065.75},{"date":"2026-09-10","open":13320,"high":13600,"low":12920,"close":13070,"volume":9852,"rsi_14":35.59,"sma_20":13817.5,"sma_60":13632.83,"sma_120":16011.5},{"date":"2026-09-11","open":13020,"high":13440,"low":12950,"close":13020,"volume":1027,"rsi_14":29.91,"sma_20":13760.5,"sma_60":13580.33,"sma_120":15958.67},{"date":"2026-09-14","open":13200,"high":14900,"low":12850,"close":12920,"volume":2707,"rsi_14":25.45,"sma_20":13697.0,"sma_60":13529.17,"sma_120":15904.92},{"date":"2026-09-15","open":13080,"high":13090,"low":12880,"close":13090,"volume":2753,"rsi_14":26.43,"sma_20":13654.5,"sma_60":13491.67,"sma_120":15855.83},{"date":"2026-09-16","open":13350,"high":13350,"low":12790,"close":12850,"volume":5064,"rsi_14":26.09,"sma_20":13603.5,"sma_60":13464.17,"sma_120":15805.0},{"date":"2026-09-17","open":13150,"high":13150,"low":12600,"close":13000,"volume":5965,"rsi_14":24.78,"sma_20":13559.0,"sma_60":13457.67,"sma_120":15750.08},{"date":"2026-09-18","open":13000,"high":13000,"low":12650,"close":12910,"volume":4636,"rsi_14":26.54,"sma_20":13517.0,"sma_60":13450.83,"sma_120":15696.0},{"date":"2026-09-21","open":12910,"high":13090,"low":12690,"close":12950,"volume":10127,"rsi_14":20.51,"sma_20":13468.5,"sma_60":13451.67,"sma_120":15642.17},{"date":"2026-09-22","open":12950,"high":13040,"low":12730,"close":12870,"volume":6530,"rsi_14":24.1,"sma_20":13411.0,"sma_60":13459.0,"sma_120":15590.92},{"date":"2026-09-23","open":12920,"high":13300,"low":12560,"close":12870,"volume":9726,"rsi_14":26.14,"sma_20":13346.5,"sma_60":13445.0,"sma_120":15541.92},{"date":"2026-09-28","open":12950,"high":14000,"low":12560,"close":13110,"volume":17729,"rsi_14":34.68,"sma_20":13304.5,"sma_60":13444.33,"sma_120":15490.83},{"date":"2026-09-29","open":13110,"high":13120,"low":12870,"close":13100,"volume":5823,"rsi_14":35.93,"sma_20":13252.5,"sma_60":13436.17,"sma_120":15443.67},{"date":"2026-09-30","open":12840,"high":13950,"low":12630,"close":13050,"volume":5165,"rsi_14":37.04,"sma_20":13210.0,"sma_60":13427.17,"sma_120":15395.42},{"date":"2026-10-01","open":12660,"high":13890,"low":12560,"close":13010,"volume":12157,"rsi_14":40.82,"sma_20":13155.5,"sma_60":13418.83,"sma_120":15349.42},{"date":"2026-10-02","open":13120,"high":13130,"low":12650,"close":12930,"volume":5699,"rsi_14":44.78,"sma_20":13115.5,"sma_60":13407.5,"sma_120":15303.25},{"date":"2026-10-06","open":12940,"high":13710,"low":12940,"close":13690,"volume":34879,"rsi_14":66.34,"sma_20":13120.0,"sma_60":13407.17,"sma_120":15260.75},{"date":"2026-10-07","open":13970,"high":15980,"low":13940,"close":15000,"volume":519586,"rsi_14":81.9,"sma_20":13188.0,"sma_60":13434.33,"sma_120":15230.17},{"date":"2026-10-08","open":14560,"high":14720,"low":13360,"close":13980,"volume":83360,"rsi_14":60.83,"sma_20":13208.5,"sma_60":13452.67,"sma_120":15188.83},{"date":"2026-10-12","open":14010,"high":14010,"low":13480,"close":13540,"volume":35218,"rsi_14":58.0,"sma_20":13212.0,"sma_60":13455.33,"sma_120":15144.83},{"date":"2026-10-13","open":13540,"high":13540,"low":12850,"close":13300,"volume":27817,"rsi_14":53.41,"sma_20":13213.0,"sma_60":13456.67,"sma_120":15093.0},{"date":"2026-10-14","open":13460,"high":13780,"low":13010,"close":13310,"volume":13351,"rsi_14":54.63,"sma_20":13225.0,"sma_60":13465.0,"sma_120":15040.0},{"date":"2026-10-15","open":13300,"high":13300,"low":12500,"close":13150,"volume":13201,"rsi_14":52.25,"sma_20":13231.5,"sma_60":13462.67,"sma_120":14983.67},{"date":"2026-10-16","open":13150,"high":13530,"low":13000,"close":13320,"volume":8704,"rsi_14":54.97,"sma_20":13251.5,"sma_60":13461.33,"sma_120":14927.17},{"date":"2026-10-19","open":13320,"high":13550,"low":13100,"close":13530,"volume":9999,"rsi_14":56.96,"sma_20":13273.5,"sma_60":13473.67,"sma_120":14873.5},{"date":"2026-10-20","open":13370,"high":13650,"low":12830,"close":13200,"volume":9158,"rsi_14":50.93,"sma_20":13291.0,"sma_60":13479.5,"sma_120":14818.17},{"date":"2026-10-21","open":13330,"high":13330,"low":12860,"close":13090,"volume":6622,"rsi_14":49.9,"sma_20":13295.5,"sma_60":13484.0,"sma_120":14762.67},{"date":"2026-10-22","open":12930,"high":13010,"low":12575,"close":12690,"volume":11148,"rsi_14":46.59,"sma_20":13284.5,"sma_60":13473.5,"sma_120":14703.5},{"date":"2026-10-23","open":12803,"high":13236,"low":12390,"close":12390,"volume":4916,"rsi_14":44.4,"sma_20":13256.5,"sma_60":13457.67,"sma_120":14640.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.39,"ttm_eps":null,"close":21103.1973},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.91,"ttm_eps":null,"close":28967.123},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.87,"pbr":1.44,"ttm_eps":null,"close":22000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.12,"pbr":1.3,"ttm_eps":null,"close":19890.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":63.59,"pbr":1.43,"ttm_eps":null,"close":21850.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.52,"ttm_eps":null,"close":22850.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.37,"ttm_eps":null,"close":20350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.29,"ttm_eps":null,"close":18750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.94,"ttm_eps":null,"close":13150.0}],"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":"종근당바이오","phase":"above-fold","symbol_resolved":true}