{"status":"ok","report":{"price_analysis":{"current":31900.0,"change_1d":1.1,"change_7d":-16.3,"change_30d":34.3,"high_30d":47750.0,"low_30d":22000.0,"position_in_range":38.0,"support":24575.0,"resistance":45175.0},"summary":"동양고속(084670)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 923.56억. 현재가 31,900원, 전일 대비 +1.1%, 30일 +34.3%. ROE -4.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 3328.00, 기관 순매수 8.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.2%로 적자 상태입니다. 시가총액 923.56억. 매출 1293.32억, 영업이익 34.89억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.77,"roe":-4.2,"eps":-758.34,"revenue":129331790614.0,"operating_income":3488641506.0,"net_income":-75395715.0,"market_cap":92355635900,"profit_margin":-0.06,"roa":-1.43,"operating_margin":2.7,"gross_margin":2.95,"debt_ratio":1.9274225402672551,"total_assets":153030165628.0,"total_equity":52274710440.0,"total_debt":100755455188.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.6로 강세 구간입니다. MACD(2396.00)가 시그널선(2703.82)을 하회합니다(데드크로스). 현재가가 SMA20(30845)과 SMA60(26411) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 17972~43718 (현재 위치 54%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":60.552763819095475,"macd":2395.997935630363,"macd_signal":2703.822140696334,"sma_20":30845.0,"sma_60":26410.833333333332,"bb_upper":43717.641531558314,"bb_lower":17972.358468441686,"atr_14":7157.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3328.00, 기관 순매수 8.00. 30일 누적: 외국인 -7.30만, 기관 4065.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3328.0,"institutional_flow":8.0,"data":[{"date":"2026-10-23","foreign_net":1329.0,"institution_net":0.0,"retail_net":-1329.0},{"date":"2026-10-22","foreign_net":-3918.0,"institution_net":0.0,"retail_net":3918.0},{"date":"2026-10-21","foreign_net":4261.0,"institution_net":-10.0,"retail_net":-4251.0},{"date":"2026-10-20","foreign_net":-983.0,"institution_net":7.0,"retail_net":976.0},{"date":"2026-10-19","foreign_net":2639.0,"institution_net":11.0,"retail_net":-2650.0},{"date":"2026-10-16","foreign_net":1075.0,"institution_net":-106.0,"retail_net":-969.0},{"date":"2026-10-15","foreign_net":5911.0,"institution_net":1144.0,"retail_net":-7055.0},{"date":"2026-10-14","foreign_net":-7045.0,"institution_net":2515.0,"retail_net":4530.0},{"date":"2026-10-13","foreign_net":-20833.0,"institution_net":514.0,"retail_net":20319.0},{"date":"2026-10-12","foreign_net":2856.0,"institution_net":-570.0,"retail_net":-2286.0},{"date":"2026-10-08","foreign_net":-54257.0,"institution_net":-6637.0,"retail_net":60894.0},{"date":"2026-10-07","foreign_net":-2067.0,"institution_net":7197.0,"retail_net":-5130.0},{"date":"2026-10-06","foreign_net":-8488.0,"institution_net":0.0,"retail_net":8488.0},{"date":"2026-10-02","foreign_net":-547.0,"institution_net":-3.0,"retail_net":550.0},{"date":"2026-10-01","foreign_net":278.0,"institution_net":0.0,"retail_net":-278.0},{"date":"2026-09-30","foreign_net":-1641.0,"institution_net":0.0,"retail_net":1641.0},{"date":"2026-09-29","foreign_net":260.0,"institution_net":0.0,"retail_net":-260.0},{"date":"2026-09-28","foreign_net":4389.0,"institution_net":0.0,"retail_net":-4389.0},{"date":"2026-09-23","foreign_net":-1666.0,"institution_net":-10.0,"retail_net":1676.0},{"date":"2026-09-22","foreign_net":1078.0,"institution_net":-11.0,"retail_net":-1067.0},{"date":"2026-09-21","foreign_net":978.0,"institution_net":-1.0,"retail_net":-977.0},{"date":"2026-09-18","foreign_net":1146.0,"institution_net":-1.0,"retail_net":-1145.0},{"date":"2026-09-17","foreign_net":3904.0,"institution_net":0.0,"retail_net":-3904.0},{"date":"2026-09-16","foreign_net":-700.0,"institution_net":1.0,"retail_net":699.0},{"date":"2026-09-15","foreign_net":1031.0,"institution_net":2.0,"retail_net":-1033.0},{"date":"2026-09-14","foreign_net":510.0,"institution_net":6.0,"retail_net":-516.0},{"date":"2026-09-11","foreign_net":331.0,"institution_net":-57.0,"retail_net":-274.0},{"date":"2026-09-10","foreign_net":467.0,"institution_net":87.0,"retail_net":-554.0},{"date":"2026-09-09","foreign_net":-4322.0,"institution_net":-3.0,"retail_net":4325.0},{"date":"2026-09-08","foreign_net":989.0,"institution_net":-10.0,"retail_net":-979.0}],"periods":{"d1":{"foreign_net":1329.0,"institution_net":0,"retail_net":-1329.0},"d3":{"foreign_net":1672.0,"institution_net":-10.0,"retail_net":-1662.0},"d7":{"foreign_net":10314.0,"institution_net":1046.0,"retail_net":-11360.0},"d14":{"foreign_net":-80067.0,"institution_net":4062.0,"retail_net":76005.0},"d30":{"foreign_net":-73035.0,"institution_net":4065.0,"retail_net":68970.0}}},"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 -758, PBR 1.77x) — 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 -758원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +10.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.1,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-325.7,"unit":"%","percentile":4,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.2%","metrics":[{"name":"ROE","value":-4.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":60.6,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":34.3,"unit":"%","percentile":81,"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":31,"summary":"유동비율 0.2x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":0.16,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.81,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.8,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -758, PBR 1.77x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +10.1%"},"profitability":{"grade":"C","reason":"ROE -4.2%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.93,"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":2.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.06,"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)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.77,"per_5y_high":71.82,"per_5y_low":31.86,"per_5y_avg":51.84,"per_percentile":null,"pbr_5y_high":4.7,"pbr_5y_low":0.47,"pbr_5y_avg":1.37,"pbr_percentile":66.7,"per_5y_median":51.84,"pbr_5y_median":0.54,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.5},{"quarter":"2024-Q3","per":null,"pbr":0.47},{"quarter":"2024-Q4","per":null,"pbr":0.51},{"quarter":"2025-Q1","per":null,"pbr":0.48},{"quarter":"2025-Q2","per":null,"pbr":0.59},{"quarter":"2025-Q3","per":null,"pbr":0.54},{"quarter":"2025-Q4","per":71.82,"pbr":4.7},{"quarter":"2026-Q1","per":31.86,"pbr":2.53},{"quarter":"2026-Q2","per":null,"pbr":2.02},{"quarter":"현재","per":null,"pbr":1.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":73200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":39150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":30000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"RAILROADS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":71.82,"eps":1019.2,"close":73200.0,"source":"reported"},{"date":"2026-01","per":48.47,"eps":1019.2,"close":49400.0,"source":"reported"},{"date":"2026-02","per":49.01,"eps":1019.2,"close":49950.0,"source":"reported"},{"date":"2026-03","per":31.86,"eps":1228.86,"close":39150.0,"source":"reported"},{"date":"2026-04","per":30.76,"eps":1228.86,"close":37800.0,"source":"reported"},{"date":"2026-05","per":29.54,"eps":1228.86,"close":36300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":43.58,"std":15.0,"upper_1sd":58.58,"lower_1sd":28.58,"current":29.54,"count":6},"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":"1.8배"},{"label":"ROE","value":"-4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:34.905384+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04200536516639957,"dividend_yield":null,"eps":-758.34,"revenue":33678029657.0,"operating_income":-1403800944.0,"net_income":-2195818301.0,"market_cap":null,"profit_margin":-0.06520031971477279,"operating_margin":-0.0416829891266581,"roa":-0.014348924553462223,"gross_margin":0.02951150355654549,"total_equity":52274710440.0,"total_assets":153030165628.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":38.09,"pbr":1.86,"roe":-0.003659472956547994,"dividend_yield":null,"eps":-69.0,"revenue":30596610484.0,"operating_income":621929660.0,"net_income":-199794219.0,"market_cap":112900000000.0,"profit_margin":-0.006529946155456636,"operating_margin":0.020326750256379804,"roa":-0.0012929620343443845,"gross_margin":0.09975266497562019,"total_equity":54596446366.0,"total_assets":154524428168.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.028707388466792286,"dividend_yield":null,"eps":544.1,"revenue":35016362481.0,"operating_income":3511148791.0,"net_income":1575466275.0,"market_cap":null,"profit_margin":0.04499228827251413,"operating_margin":0.10027165993912593,"roa":0.010022400288924416,"gross_margin":0.16756216980514985,"total_equity":54880167063.0,"total_assets":157194507262.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014198712710469585,"dividend_yield":null,"eps":257.2,"revenue":30040787992.0,"operating_income":759363999.0,"net_income":744750530.0,"market_cap":null,"profit_margin":0.024791311406289693,"operating_margin":0.025277765656554086,"roa":0.004823489685979574,"gross_margin":0.10822026668760361,"total_equity":52451975414.0,"total_assets":154400771741.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.027801938186656227,"dividend_yield":null,"eps":496.56,"revenue":30898546208.0,"operating_income":1113260608.0,"net_income":1437818064.0,"market_cap":null,"profit_margin":0.04653351825425792,"operating_margin":0.03602954651995127,"roa":0.009354248944738616,"gross_margin":0.1091327341519692,"total_equity":51716468627.0,"total_assets":153707483358.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016044379981742497,"dividend_yield":null,"eps":-278.66,"revenue":29227761724.0,"operating_income":-285685253.0,"net_income":-806890931.0,"market_cap":null,"profit_margin":-0.027607003869113654,"operating_margin":-0.009774448543058062,"roa":-0.005324875993596927,"gross_margin":0.07120834395919547,"total_equity":50291188062.0,"total_assets":151532342156.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2599481763586341,"dividend_yield":null,"eps":-4591.21,"revenue":31930645399.0,"operating_income":1022119569.0,"net_income":-13294155738.0,"market_cap":null,"profit_margin":-0.41634472375607995,"operating_margin":0.03201061413660028,"roa":-0.08428173434862198,"gross_margin":0.10869508319141884,"total_equity":51141561846.0,"total_assets":157734719637.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01822168312399773,"dividend_yield":null,"eps":-412.73,"revenue":29952346373.0,"operating_income":-949823211.0,"net_income":-1195099232.0,"market_cap":null,"profit_margin":-0.0399000204230177,"operating_margin":-0.031711145403159495,"roa":-0.007165044117571019,"gross_margin":0.04969602833325248,"total_equity":65586654310.0,"total_assets":166795795307.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.022728638351368888,"dividend_yield":null,"eps":-524.33,"revenue":30217979521.0,"operating_income":-1231152031.0,"net_income":-1518243786.0,"market_cap":null,"profit_margin":-0.05024306092155816,"operating_margin":-0.040742367640576704,"roa":-0.00904931628036397,"gross_margin":0.03744632811117061,"total_equity":66798712819.0,"total_assets":167774419521.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.009847624015714294,"dividend_yield":null,"eps":-232.4,"revenue":29619608619.0,"operating_income":-371896637.0,"net_income":-672917890.0,"market_cap":null,"profit_margin":-0.02271866244607788,"operating_margin":-0.01255575797046287,"roa":-0.004074323781031654,"gross_margin":0.0754840146188091,"total_equity":68333020120.0,"total_assets":165160631841.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.020696263135691347,"dividend_yield":null,"eps":-493.64,"revenue":32011983939.0,"operating_income":-109834098.0,"net_income":-1429367657.0,"market_cap":null,"profit_margin":-0.04465101756028968,"operating_margin":-0.0034310306480627027,"roa":-0.008488238139500214,"gross_margin":0.07147113853860915,"total_equity":69064045409.0,"total_assets":168393915617.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.003764472505859884,"dividend_yield":null,"eps":-93.91,"revenue":30521270376.0,"operating_income":129620539.0,"net_income":-271935425.0,"market_cap":null,"profit_margin":-0.008909702042213578,"operating_margin":0.004246892000338407,"roa":-0.0015975272797203342,"gross_margin":0.08966396989005855,"total_equity":72237325303.0,"total_assets":170222711344.0}],"current_price":31900.0,"change_pct":1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29602.0},{"date":"2016-10-25","close":29639.0},{"date":"2016-10-26","close":29332.0},{"date":"2016-10-27","close":30332.0},{"date":"2016-10-28","close":30409.0},{"date":"2016-10-31","close":29832.0},{"date":"2016-11-01","close":30216.0},{"date":"2016-11-02","close":29447.0},{"date":"2016-11-03","close":29639.0},{"date":"2016-11-04","close":30216.0},{"date":"2016-11-07","close":30524.0},{"date":"2016-11-08","close":30485.0},{"date":"2016-11-09","close":29678.0},{"date":"2016-11-10","close":29832.0},{"date":"2016-11-11","close":29832.0},{"date":"2016-11-14","close":29255.0},{"date":"2016-11-15","close":28832.0},{"date":"2016-11-16","close":28332.0},{"date":"2016-11-17","close":28448.0},{"date":"2016-11-18","close":29371.0},{"date":"2016-11-21","close":29217.0},{"date":"2016-11-22","close":28909.0},{"date":"2016-11-23","close":29217.0},{"date":"2016-11-24","close":29217.0},{"date":"2016-11-25","close":29217.0},{"date":"2016-11-28","close":29524.0},{"date":"2016-11-29","close":29755.0},{"date":"2016-11-30","close":29563.0},{"date":"2016-12-01","close":29139.0},{"date":"2016-12-02","close":29639.0},{"date":"2016-12-05","close":29602.0},{"date":"2016-12-06","close":29602.0},{"date":"2016-12-07","close":29563.0},{"date":"2016-12-08","close":29678.0},{"date":"2016-12-09","close":29716.0},{"date":"2016-12-12","close":29794.0},{"date":"2016-12-13","close":29755.0},{"date":"2016-12-14","close":29639.0},{"date":"2016-12-15","close":29678.0},{"date":"2016-12-16","close":29716.0},{"date":"2016-12-19","close":29678.0},{"date":"2016-12-20","close":29716.0},{"date":"2016-12-21","close":29832.0},{"date":"2016-12-22","close":29602.0},{"date":"2016-12-23","close":29602.0},{"date":"2016-12-26","close":29102.0},{"date":"2016-12-27","close":29102.0},{"date":"2016-12-28","close":29460.0},{"date":"2016-12-29","close":29580.0},{"date":"2017-01-02","close":29580.0},{"date":"2017-01-03","close":29699.0},{"date":"2017-01-04","close":29699.0},{"date":"2017-01-05","close":29261.0},{"date":"2017-01-06","close":29381.0},{"date":"2017-01-09","close":29340.0},{"date":"2017-01-10","close":29022.0},{"date":"2017-01-11","close":28982.0},{"date":"2017-01-12","close":29261.0},{"date":"2017-01-13","close":29300.0},{"date":"2017-01-16","close":29300.0},{"date":"2017-01-17","close":29340.0},{"date":"2017-01-18","close":29381.0},{"date":"2017-01-19","close":29141.0},{"date":"2017-01-20","close":28902.0},{"date":"2017-01-23","close":28862.0},{"date":"2017-01-24","close":28703.0},{"date":"2017-01-25","close":28782.0},{"date":"2017-01-26","close":28782.0},{"date":"2017-01-31","close":28703.0},{"date":"2017-02-01","close":28942.0},{"date":"2017-02-02","close":28743.0},{"date":"2017-02-03","close":28703.0},{"date":"2017-02-06","close":29102.0},{"date":"2017-02-07","close":28862.0},{"date":"2017-02-08","close":28583.0},{"date":"2017-02-09","close":28663.0},{"date":"2017-02-10","close":28504.0},{"date":"2017-02-13","close":28544.0},{"date":"2017-02-14","close":28544.0},{"date":"2017-02-15","close":28583.0},{"date":"2017-02-16","close":28384.0},{"date":"2017-02-17","close":28623.0},{"date":"2017-02-20","close":28623.0},{"date":"2017-02-21","close":28423.0},{"date":"2017-02-22","close":28423.0},{"date":"2017-02-23","close":28623.0},{"date":"2017-02-24","close":28544.0},{"date":"2017-02-27","close":28544.0},{"date":"2017-02-28","close":28504.0},{"date":"2017-03-02","close":28703.0},{"date":"2017-03-03","close":28743.0},{"date":"2017-03-06","close":28703.0},{"date":"2017-03-07","close":28663.0},{"date":"2017-03-08","close":28304.0},{"date":"2017-03-09","close":28504.0},{"date":"2017-03-10","close":28504.0},{"date":"2017-03-13","close":28344.0},{"date":"2017-03-14","close":28025.0},{"date":"2017-03-15","close":27866.0},{"date":"2017-03-16","close":27746.0},{"date":"2017-03-17","close":27706.0},{"date":"2017-03-20","close":27627.0},{"date":"2017-03-21","close":26510.0},{"date":"2017-03-22","close":26391.0},{"date":"2017-03-23","close":26829.0},{"date":"2017-03-24","close":27268.0},{"date":"2017-03-27","close":27228.0},{"date":"2017-03-28","close":27268.0},{"date":"2017-03-29","close":27507.0},{"date":"2017-03-30","close":27427.0},{"date":"2017-03-31","close":27507.0},{"date":"2017-04-03","close":27148.0},{"date":"2017-04-04","close":27706.0},{"date":"2017-04-05","close":28065.0},{"date":"2017-04-06","close":28065.0},{"date":"2017-04-07","close":28304.0},{"date":"2017-04-10","close":28145.0},{"date":"2017-04-11","close":28264.0},{"date":"2017-04-12","close":28224.0},{"date":"2017-04-13","close":28384.0},{"date":"2017-04-14","close":28384.0},{"date":"2017-04-17","close":28504.0},{"date":"2017-04-18","close":28623.0},{"date":"2017-04-19","close":28703.0},{"date":"2017-04-20","close":28862.0},{"date":"2017-04-21","close":28782.0},{"date":"2017-04-24","close":28224.0},{"date":"2017-04-25","close":28544.0},{"date":"2017-04-26","close":28703.0},{"date":"2017-04-27","close":28703.0},{"date":"2017-04-28","close":28623.0},{"date":"2017-05-02","close":28344.0},{"date":"2017-05-04","close":28583.0},{"date":"2017-05-08","close":28264.0},{"date":"2017-05-10","close":28463.0},{"date":"2017-05-11","close":28185.0},{"date":"2017-05-12","close":28822.0},{"date":"2017-05-15","close":28384.0},{"date":"2017-05-16","close":27467.0},{"date":"2017-05-17","close":27427.0},{"date":"2017-05-18","close":28224.0},{"date":"2017-05-19","close":27667.0},{"date":"2017-05-22","close":27985.0},{"date":"2017-05-23","close":27826.0},{"date":"2017-05-24","close":27826.0},{"date":"2017-05-25","close":28224.0},{"date":"2017-05-26","close":28224.0},{"date":"2017-05-29","close":28384.0},{"date":"2017-05-30","close":29022.0},{"date":"2017-05-31","close":29141.0},{"date":"2017-06-01","close":30616.0},{"date":"2017-06-02","close":30616.0},{"date":"2017-06-05","close":30138.0},{"date":"2017-06-07","close":30377.0},{"date":"2017-06-08","close":30098.0},{"date":"2017-06-09","close":30018.0},{"date":"2017-06-12","close":29620.0},{"date":"2017-06-13","close":29819.0},{"date":"2017-06-14","close":30058.0},{"date":"2017-06-15","close":29659.0},{"date":"2017-06-16","close":29659.0},{"date":"2017-06-19","close":29819.0},{"date":"2017-06-20","close":29739.0},{"date":"2017-06-21","close":29659.0},{"date":"2017-06-22","close":29739.0},{"date":"2017-06-23","close":29659.0},{"date":"2017-06-26","close":30338.0},{"date":"2017-06-27","close":30138.0},{"date":"2017-06-28","close":30217.0},{"date":"2017-06-29","close":30457.0},{"date":"2017-06-30","close":30696.0},{"date":"2017-07-03","close":30616.0},{"date":"2017-07-04","close":30217.0},{"date":"2017-07-05","close":30217.0},{"date":"2017-07-06","close":29859.0},{"date":"2017-07-07","close":29340.0},{"date":"2017-07-10","close":29381.0},{"date":"2017-07-11","close":29460.0},{"date":"2017-07-12","close":29659.0},{"date":"2017-07-13","close":29500.0},{"date":"2017-07-14","close":29460.0},{"date":"2017-07-17","close":29819.0},{"date":"2017-07-18","close":29699.0},{"date":"2017-07-19","close":29580.0},{"date":"2017-07-20","close":29620.0},{"date":"2017-07-21","close":29699.0},{"date":"2017-07-24","close":29181.0},{"date":"2017-07-25","close":29779.0},{"date":"2017-07-26","close":30058.0},{"date":"2017-07-27","close":29779.0},{"date":"2017-07-28","close":29580.0},{"date":"2017-07-31","close":29620.0},{"date":"2017-08-01","close":29819.0},{"date":"2017-08-02","close":29580.0},{"date":"2017-08-03","close":29340.0},{"date":"2017-08-04","close":29381.0},{"date":"2017-08-07","close":29979.0},{"date":"2017-08-08","close":29540.0},{"date":"2017-08-09","close":29699.0},{"date":"2017-08-10","close":29620.0},{"date":"2017-08-11","close":29580.0},{"date":"2017-08-14","close":28902.0},{"date":"2017-08-16","close":29300.0},{"date":"2017-08-17","close":29300.0},{"date":"2017-08-18","close":29141.0},{"date":"2017-08-21","close":29421.0},{"date":"2017-08-22","close":29421.0},{"date":"2017-08-23","close":29221.0},{"date":"2017-08-24","close":29340.0},{"date":"2017-08-25","close":29300.0},{"date":"2017-08-28","close":29421.0},{"date":"2017-08-29","close":29421.0},{"date":"2017-08-30","close":29102.0},{"date":"2017-08-31","close":29261.0},{"date":"2017-09-01","close":29300.0},{"date":"2017-09-04","close":29261.0},{"date":"2017-09-05","close":29221.0},{"date":"2017-09-06","close":29022.0},{"date":"2017-09-07","close":28822.0},{"date":"2017-09-08","close":28782.0},{"date":"2017-09-11","close":28902.0},{"date":"2017-09-12","close":29340.0},{"date":"2017-09-13","close":29261.0},{"date":"2017-09-14","close":29141.0},{"date":"2017-09-15","close":29221.0},{"date":"2017-09-18","close":29221.0},{"date":"2017-09-19","close":29300.0},{"date":"2017-09-20","close":29022.0},{"date":"2017-09-21","close":28982.0},{"date":"2017-09-22","close":28544.0},{"date":"2017-09-25","close":28663.0},{"date":"2017-09-26","close":29062.0},{"date":"2017-09-27","close":29261.0},{"date":"2017-09-28","close":28942.0},{"date":"2017-09-29","close":29181.0},{"date":"2017-10-10","close":29381.0},{"date":"2017-10-11","close":29500.0},{"date":"2017-10-12","close":29261.0},{"date":"2017-10-13","close":29300.0},{"date":"2017-10-16","close":29261.0},{"date":"2017-10-17","close":29421.0},{"date":"2017-10-18","close":29460.0},{"date":"2017-10-19","close":29221.0},{"date":"2017-10-20","close":29141.0},{"date":"2017-10-23","close":29421.0},{"date":"2017-10-24","close":29340.0},{"date":"2017-10-25","close":29300.0},{"date":"2017-10-26","close":29102.0},{"date":"2017-10-27","close":29062.0},{"date":"2017-10-30","close":29421.0},{"date":"2017-10-31","close":29500.0},{"date":"2017-11-01","close":29500.0},{"date":"2017-11-02","close":29540.0},{"date":"2017-11-03","close":29620.0},{"date":"2017-11-06","close":29739.0},{"date":"2017-11-07","close":29859.0},{"date":"2017-11-08","close":30217.0},{"date":"2017-11-09","close":30298.0},{"date":"2017-11-10","close":30177.0},{"date":"2017-11-13","close":30217.0},{"date":"2017-11-14","close":29979.0},{"date":"2017-11-15","close":29819.0},{"date":"2017-11-16","close":29819.0},{"date":"2017-11-17","close":29859.0},{"date":"2017-11-20","close":29620.0},{"date":"2017-11-21","close":29699.0},{"date":"2017-11-22","close":29699.0},{"date":"2017-11-23","close":29659.0},{"date":"2017-11-24","close":29500.0},{"date":"2017-11-27","close":29659.0},{"date":"2017-11-28","close":29659.0},{"date":"2017-11-29","close":29659.0},{"date":"2017-11-30","close":29699.0},{"date":"2017-12-01","close":29739.0},{"date":"2017-12-04","close":29460.0},{"date":"2017-12-05","close":29300.0},{"date":"2017-12-06","close":29620.0},{"date":"2017-12-07","close":29102.0},{"date":"2017-12-08","close":29062.0},{"date":"2017-12-11","close":28743.0},{"date":"2017-12-12","close":28463.0},{"date":"2017-12-13","close":28504.0},{"date":"2017-12-14","close":28942.0},{"date":"2017-12-15","close":28703.0},{"date":"2017-12-18","close":28663.0},{"date":"2017-12-19","close":28463.0},{"date":"2017-12-20","close":28423.0},{"date":"2017-12-21","close":28264.0},{"date":"2017-12-22","close":28145.0},{"date":"2017-12-26","close":28663.0},{"date":"2017-12-27","close":27954.0},{"date":"2017-12-28","close":28037.0},{"date":"2018-01-02","close":22471.916},{"date":"2018-01-03","close":22173.1777},{"date":"2018-01-04","close":22405.5293},{"date":"2018-01-05","close":22040.4023},{"date":"2018-01-08","close":21808.0488},{"date":"2018-01-09","close":21774.8535},{"date":"2018-01-10","close":21874.4355},{"date":"2018-01-11","close":21708.4688},{"date":"2018-01-12","close":21442.9219},{"date":"2018-01-15","close":21243.7617},{"date":"2018-01-16","close":21110.9863},{"date":"2018-01-17","close":21177.373},{"date":"2018-01-18","close":21044.5996},{"date":"2018-01-19","close":21210.5645},{"date":"2018-01-22","close":21442.9219},{"date":"2018-01-23","close":21376.5312},{"date":"2018-01-24","close":21509.3066},{"date":"2018-01-25","close":21276.9531},{"date":"2018-01-26","close":21110.9863},{"date":"2018-01-29","close":21442.9219},{"date":"2018-01-30","close":21110.9863},{"date":"2018-01-31","close":21044.5996},{"date":"2018-02-01","close":20945.0195},{"date":"2018-02-02","close":20978.2109},{"date":"2018-02-05","close":20878.6328},{"date":"2018-02-06","close":20646.2793},{"date":"2018-02-07","close":20579.8926},{"date":"2018-02-08","close":20579.8926},{"date":"2018-02-09","close":19683.6699},{"date":"2018-02-12","close":18389.1309},{"date":"2018-02-13","close":18156.7754},{"date":"2018-02-14","close":18621.4824},{"date":"2018-02-19","close":18488.7129},{"date":"2018-02-20","close":18588.291},{"date":"2018-02-21","close":18721.0625},{"date":"2018-02-22","close":18588.291},{"date":"2018-02-23","close":18588.291},{"date":"2018-02-26","close":18887.0312},{"date":"2018-02-27","close":18920.2227},{"date":"2018-02-28","close":18920.2227},{"date":"2018-03-02","close":18820.6426},{"date":"2018-03-05","close":18754.2559},{"date":"2018-03-06","close":18721.0625},{"date":"2018-03-07","close":18455.5156},{"date":"2018-03-08","close":18455.5156},{"date":"2018-03-09","close":18654.6758},{"date":"2018-03-12","close":18621.4824},{"date":"2018-03-13","close":19318.5469},{"date":"2018-03-14","close":19384.9316},{"date":"2018-03-15","close":19318.5469},{"date":"2018-03-16","close":19086.1914},{"date":"2018-03-19","close":19318.5469},{"date":"2018-03-20","close":19318.5469},{"date":"2018-03-21","close":19683.6699},{"date":"2018-03-22","close":19716.8652},{"date":"2018-03-23","close":19550.8984},{"date":"2018-03-26","close":19152.5762},{"date":"2018-03-27","close":19384.9316},{"date":"2018-03-28","close":19152.5762},{"date":"2018-03-29","close":19185.7715},{"date":"2018-03-30","close":19185.7715},{"date":"2018-04-02","close":19384.9316},{"date":"2018-04-03","close":19252.1562},{"date":"2018-04-04","close":19849.6367},{"date":"2018-04-05","close":19916.0234},{"date":"2018-04-06","close":20048.7969},{"date":"2018-04-09","close":19716.8652},{"date":"2018-04-10","close":19756.6953},{"date":"2018-04-11","close":19796.5312},{"date":"2018-04-12","close":19557.5371},{"date":"2018-04-13","close":20354.1758},{"date":"2018-04-16","close":20354.1758},{"date":"2018-04-17","close":21071.1543},{"date":"2018-04-18","close":21389.8125},{"date":"2018-04-19","close":21588.9707},{"date":"2018-04-20","close":21748.2988},{"date":"2018-04-23","close":21748.2988},{"date":"2018-04-24","close":21708.4688},{"date":"2018-04-25","close":21509.3066},{"date":"2018-04-26","close":21947.459},{"date":"2018-04-27","close":21668.6348},{"date":"2018-04-30","close":22066.957},{"date":"2018-05-02","close":21668.6348},{"date":"2018-05-03","close":21708.4688},{"date":"2018-05-04","close":21031.3223},{"date":"2018-05-08","close":21071.1543},{"date":"2018-05-09","close":21230.4844},{"date":"2018-05-10","close":20911.8262},{"date":"2018-05-11","close":20832.1641},{"date":"2018-05-14","close":20553.3379},{"date":"2018-05-15","close":20394.0098},{"date":"2018-05-16","close":20075.3516},{"date":"2018-05-17","close":19955.8574},{"date":"2018-05-18","close":19796.5312},{"date":"2018-05-21","close":19677.0312},{"date":"2018-05-23","close":19796.5312},{"date":"2018-05-24","close":19477.873},{"date":"2018-05-25","close":19278.7129},{"date":"2018-05-28","close":19876.1953},{"date":"2018-05-29","close":20155.0176},{"date":"2018-05-30","close":19995.6895},{"date":"2018-05-31","close":20314.3457},{"date":"2018-06-01","close":20473.6738},{"date":"2018-06-04","close":20553.3379},{"date":"2018-06-05","close":20553.3379},{"date":"2018-06-07","close":20593.1699},{"date":"2018-06-08","close":20593.1699},{"date":"2018-06-11","close":20633.002},{"date":"2018-06-12","close":20473.6738},{"date":"2018-06-14","close":20394.0098},{"date":"2018-06-15","close":20314.3457},{"date":"2018-06-18","close":19995.6895},{"date":"2018-06-19","close":20194.8477},{"date":"2018-06-20","close":20155.0176},{"date":"2018-06-21","close":20115.1855},{"date":"2018-06-22","close":19916.0234},{"date":"2018-06-25","close":19716.8652},{"date":"2018-06-26","close":19876.1953},{"date":"2018-06-27","close":19637.1992},{"date":"2018-06-28","close":18864.7227},{"date":"2018-06-29","close":18417.5},{"date":"2018-07-02","close":17645.0215},{"date":"2018-07-03","close":17726.334},{"date":"2018-07-04","close":17604.3633},{"date":"2018-07-05","close":17848.3047},{"date":"2018-07-06","close":17970.2754},{"date":"2018-07-09","close":18092.2461},{"date":"2018-07-10","close":18214.2168},{"date":"2018-07-11","close":18254.8711},{"date":"2018-07-12","close":18336.1875},{"date":"2018-07-13","close":18376.8418},{"date":"2018-07-16","close":18376.8418},{"date":"2018-07-17","close":18051.5898},{"date":"2018-07-18","close":17888.959},{"date":"2018-07-19","close":17970.2754},{"date":"2018-07-20","close":17970.2754},{"date":"2018-07-23","close":17888.959},{"date":"2018-07-24","close":17888.959},{"date":"2018-07-25","close":18173.5605},{"date":"2018-07-26","close":18092.2461},{"date":"2018-07-27","close":18010.9297},{"date":"2018-07-30","close":18417.5},{"date":"2018-07-31","close":18458.1582},{"date":"2018-08-01","close":18254.8711},{"date":"2018-08-02","close":18376.8418},{"date":"2018-08-03","close":18742.7539},{"date":"2018-08-06","close":19068.0059},{"date":"2018-08-07","close":19271.2891},{"date":"2018-08-08","close":19393.2598},{"date":"2018-08-09","close":19596.5449},{"date":"2018-08-10","close":19555.8867},{"date":"2018-08-13","close":19433.918},{"date":"2018-08-14","close":19271.2891},{"date":"2018-08-16","close":19271.2891},{"date":"2018-08-17","close":19393.2598},{"date":"2018-08-20","close":19596.5449},{"date":"2018-08-21","close":19881.1406},{"date":"2018-08-22","close":19881.1406},{"date":"2018-08-23","close":19921.7988},{"date":"2018-08-24","close":20328.3652},{"date":"2018-08-27","close":20490.9902},{"date":"2018-08-28","close":20490.9902},{"date":"2018-08-29","close":20694.2773},{"date":"2018-08-30","close":20734.9316},{"date":"2018-08-31","close":20572.3047},{"date":"2018-09-03","close":20450.3359},{"date":"2018-09-04","close":20450.3359},{"date":"2018-09-05","close":20450.3359},{"date":"2018-09-06","close":20084.4258},{"date":"2018-09-07","close":19921.7988},{"date":"2018-09-10","close":19799.8281},{"date":"2018-09-11","close":20165.7402},{"date":"2018-09-12","close":20409.6797},{"date":"2018-09-13","close":20734.9316},{"date":"2018-09-14","close":20775.5898},{"date":"2018-09-17","close":20694.2773},{"date":"2018-09-18","close":20572.3047},{"date":"2018-09-19","close":20816.2461},{"date":"2018-09-20","close":20897.5586},{"date":"2018-09-21","close":20978.873},{"date":"2018-09-27","close":20978.873},{"date":"2018-09-28","close":21100.8457},{"date":"2018-10-01","close":20856.9043},{"date":"2018-10-02","close":21019.5312},{"date":"2018-10-04","close":21141.5},{"date":"2018-10-05","close":21222.8125},{"date":"2018-10-08","close":21304.127},{"date":"2018-10-10","close":21263.4707},{"date":"2018-10-11","close":21060.1855},{"date":"2018-10-12","close":20816.2461},{"date":"2018-10-15","close":21060.1855},{"date":"2018-10-16","close":21304.127},{"date":"2018-10-17","close":21304.127},{"date":"2018-10-18","close":21304.127},{"date":"2018-10-19","close":21141.5},{"date":"2018-10-22","close":21100.8457},{"date":"2018-10-23","close":20938.2168},{"date":"2018-10-24","close":20694.2773},{"date":"2018-10-25","close":20978.873},{"date":"2018-10-26","close":21100.8457},{"date":"2018-10-29","close":21141.5},{"date":"2018-10-30","close":21344.7852},{"date":"2018-10-31","close":21629.3789},{"date":"2018-11-01","close":22117.2617},{"date":"2018-11-02","close":22320.543},{"date":"2018-11-05","close":23174.3359},{"date":"2018-11-06","close":23255.6484},{"date":"2018-11-07","close":23418.2754},{"date":"2018-11-08","close":23540.2461},{"date":"2018-11-09","close":23662.2168},{"date":"2018-11-12","close":23621.5605},{"date":"2018-11-13","close":23743.5312},{"date":"2018-11-14","close":23296.3066},{"date":"2018-11-15","close":23621.5605},{"date":"2018-11-16","close":23743.5312},{"date":"2018-11-19","close":23743.5312},{"date":"2018-11-20","close":23906.1582},{"date":"2018-11-21","close":23865.5},{"date":"2018-11-22","close":23906.1582},{"date":"2018-11-23","close":23946.8145},{"date":"2018-11-26","close":24028.1289},{"date":"2018-11-27","close":23214.9941},{"date":"2018-11-28","close":23418.2754},{"date":"2018-11-29","close":23702.875},{"date":"2018-11-30","close":23946.8145},{"date":"2018-12-03","close":23987.4707},{"date":"2018-12-04","close":24109.4414},{"date":"2018-12-05","close":24028.1289},{"date":"2018-12-06","close":23824.8438},{"date":"2018-12-07","close":23662.2168},{"date":"2018-12-10","close":23540.2461},{"date":"2018-12-11","close":23499.5898},{"date":"2018-12-12","close":23418.2754},{"date":"2018-12-13","close":23743.5312},{"date":"2018-12-14","close":23702.875},{"date":"2018-12-17","close":23662.2168},{"date":"2018-12-18","close":23662.2168},{"date":"2018-12-19","close":23662.2168},{"date":"2018-12-20","close":23662.2168},{"date":"2018-12-21","close":23499.5898},{"date":"2018-12-24","close":23540.2461},{"date":"2018-12-26","close":23580.9043},{"date":"2018-12-27","close":23953.2324},{"date":"2018-12-28","close":23829.123},{"date":"2019-01-02","close":23870.4922},{"date":"2019-01-03","close":23994.6035},{"date":"2019-01-04","close":23911.8633},{"date":"2019-01-07","close":23953.2324},{"date":"2019-01-08","close":24077.3438},{"date":"2019-01-09","close":24077.3438},{"date":"2019-01-10","close":23663.6426},{"date":"2019-01-11","close":23953.2324},{"date":"2019-01-14","close":23953.2324},{"date":"2019-01-15","close":23746.3828},{"date":"2019-01-16","close":23829.123},{"date":"2019-01-17","close":23994.6035},{"date":"2019-01-18","close":23953.2324},{"date":"2019-01-21","close":23911.8633},{"date":"2019-01-22","close":23953.2324},{"date":"2019-01-23","close":23953.2324},{"date":"2019-01-24","close":23953.2324},{"date":"2019-01-25","close":23911.8633},{"date":"2019-01-28","close":23911.8633},{"date":"2019-01-29","close":23787.7539},{"date":"2019-01-30","close":23622.2734},{"date":"2019-01-31","close":23705.0117},{"date":"2019-02-01","close":23249.9434},{"date":"2019-02-07","close":23249.9434},{"date":"2019-02-08","close":22836.2441},{"date":"2019-02-11","close":23167.2051},{"date":"2019-02-12","close":23374.0527},{"date":"2019-02-13","close":23084.4648},{"date":"2019-02-14","close":22794.873},{"date":"2019-02-15","close":22753.5039},{"date":"2019-02-18","close":22753.5039},{"date":"2019-02-19","close":23084.4648},{"date":"2019-02-20","close":23084.4648},{"date":"2019-02-21","close":23084.4648},{"date":"2019-02-22","close":23125.832},{"date":"2019-02-25","close":22918.9844},{"date":"2019-02-26","close":23043.0938},{"date":"2019-02-27","close":23001.7227},{"date":"2019-02-28","close":22588.0234},{"date":"2019-03-04","close":22174.3242},{"date":"2019-03-05","close":22753.5039},{"date":"2019-03-06","close":22836.2441},{"date":"2019-03-07","close":22753.5039},{"date":"2019-03-08","close":23167.2051},{"date":"2019-03-11","close":23332.6855},{"date":"2019-03-12","close":23208.5723},{"date":"2019-03-13","close":23332.6855},{"date":"2019-03-14","close":22960.3516},{"date":"2019-03-15","close":23001.7227},{"date":"2019-03-18","close":23084.4648},{"date":"2019-03-19","close":23125.832},{"date":"2019-03-20","close":23125.832},{"date":"2019-03-21","close":23167.2051},{"date":"2019-03-22","close":23332.6855},{"date":"2019-03-25","close":23001.7227},{"date":"2019-03-26","close":23167.2051},{"date":"2019-03-27","close":23084.4648},{"date":"2019-03-28","close":23208.5723},{"date":"2019-03-29","close":23167.2051},{"date":"2019-04-01","close":22836.2441},{"date":"2019-04-02","close":22877.6113},{"date":"2019-04-03","close":23125.832},{"date":"2019-04-04","close":23043.0938},{"date":"2019-04-05","close":22877.6113},{"date":"2019-04-08","close":22918.9844},{"date":"2019-04-09","close":22712.1309},{"date":"2019-04-10","close":22588.0234},{"date":"2019-04-11","close":22670.7637},{"date":"2019-04-12","close":22918.9844},{"date":"2019-04-15","close":22918.9844},{"date":"2019-04-16","close":22505.2832},{"date":"2019-04-17","close":22050.2129},{"date":"2019-04-18","close":21967.4746},{"date":"2019-04-19","close":21926.1035},{"date":"2019-04-22","close":21801.9941},{"date":"2019-04-23","close":22174.3242},{"date":"2019-04-24","close":22298.4316},{"date":"2019-04-25","close":21553.7734},{"date":"2019-04-26","close":21760.623},{"date":"2019-04-29","close":21843.3633},{"date":"2019-04-30","close":22050.2129},{"date":"2019-05-02","close":21719.2539},{"date":"2019-05-03","close":21719.2539},{"date":"2019-05-07","close":21843.3633},{"date":"2019-05-08","close":22505.2832},{"date":"2019-05-09","close":21884.7344},{"date":"2019-05-10","close":22132.9531},{"date":"2019-05-13","close":21884.7344},{"date":"2019-05-14","close":22132.9531},{"date":"2019-05-15","close":22298.4316},{"date":"2019-05-16","close":22298.4316},{"date":"2019-05-17","close":22215.6934},{"date":"2019-05-20","close":22174.3242},{"date":"2019-05-21","close":22215.6934},{"date":"2019-05-22","close":21760.623},{"date":"2019-05-23","close":21884.7344},{"date":"2019-05-24","close":21967.4746},{"date":"2019-05-27","close":22132.9531},{"date":"2019-05-28","close":22008.8418},{"date":"2019-05-29","close":21884.7344},{"date":"2019-05-30","close":21512.4023},{"date":"2019-05-31","close":21719.2539},{"date":"2019-06-03","close":21677.8828},{"date":"2019-06-04","close":21843.3633},{"date":"2019-06-05","close":21926.1035},{"date":"2019-06-07","close":21843.3633},{"date":"2019-06-10","close":21843.3633},{"date":"2019-06-11","close":21677.8828},{"date":"2019-06-12","close":21553.7734},{"date":"2019-06-13","close":21636.5156},{"date":"2019-06-14","close":21677.8828},{"date":"2019-06-17","close":21677.8828},{"date":"2019-06-18","close":21719.2539},{"date":"2019-06-19","close":21553.7734},{"date":"2019-06-20","close":21346.9238},{"date":"2019-06-21","close":21429.6621},{"date":"2019-06-24","close":21719.2539},{"date":"2019-06-25","close":21967.4746},{"date":"2019-06-26","close":21884.7344},{"date":"2019-06-27","close":21969.7207},{"date":"2019-06-28","close":22309.6797},{"date":"2019-07-01","close":22054.7109},{"date":"2019-07-02","close":22054.7109},{"date":"2019-07-03","close":21969.7207},{"date":"2019-07-04","close":21884.7344},{"date":"2019-07-05","close":22309.6797},{"date":"2019-07-08","close":21969.7207},{"date":"2019-07-09","close":21884.7344},{"date":"2019-07-10","close":22139.7012},{"date":"2019-07-11","close":22012.2188},{"date":"2019-07-12","close":21884.7344},{"date":"2019-07-15","close":21884.7344},{"date":"2019-07-16","close":22097.207},{"date":"2019-07-17","close":22182.1973},{"date":"2019-07-18","close":22054.7109},{"date":"2019-07-19","close":22054.7109},{"date":"2019-07-22","close":22182.1973},{"date":"2019-07-23","close":22182.1973},{"date":"2019-07-24","close":21884.7344},{"date":"2019-07-25","close":21927.2285},{"date":"2019-07-26","close":21757.25},{"date":"2019-07-29","close":21714.7559},{"date":"2019-07-30","close":22182.1973},{"date":"2019-07-31","close":21969.7207},{"date":"2019-08-01","close":22437.1621},{"date":"2019-08-02","close":21969.7207},{"date":"2019-08-05","close":21459.7871},{"date":"2019-08-06","close":21502.2812},{"date":"2019-08-07","close":21884.7344},{"date":"2019-08-08","close":21969.7207},{"date":"2019-08-09","close":21842.2383},{"date":"2019-08-12","close":22054.7109},{"date":"2019-08-13","close":22267.1855},{"date":"2019-08-14","close":22352.1738},{"date":"2019-08-16","close":22182.1973},{"date":"2019-08-19","close":22267.1855},{"date":"2019-08-20","close":22267.1855},{"date":"2019-08-21","close":22267.1855},{"date":"2019-08-22","close":22267.1855},{"date":"2019-08-23","close":22139.7012},{"date":"2019-08-26","close":22182.1973},{"date":"2019-08-27","close":22182.1973},{"date":"2019-08-28","close":22352.1738},{"date":"2019-08-29","close":22224.6914},{"date":"2019-08-30","close":22012.2188},{"date":"2019-09-02","close":22182.1973},{"date":"2019-09-03","close":22182.1973},{"date":"2019-09-04","close":22224.6914},{"date":"2019-09-05","close":22182.1973},{"date":"2019-09-06","close":22182.1973},{"date":"2019-09-09","close":22267.1855},{"date":"2019-09-10","close":22182.1973},{"date":"2019-09-11","close":22394.6699},{"date":"2019-09-16","close":22394.6699},{"date":"2019-09-17","close":22607.1426},{"date":"2019-09-18","close":22777.1211},{"date":"2019-09-19","close":23372.0449},{"date":"2019-09-20","close":23457.0352},{"date":"2019-09-23","close":24391.918},{"date":"2019-09-24","close":24391.918},{"date":"2019-09-25","close":24221.9395},{"date":"2019-09-26","close":24561.8945},{"date":"2019-09-27","close":25292.3613},{"date":"2019-09-30","close":24744.5117},{"date":"2019-10-01","close":25246.7051},{"date":"2019-10-02","close":25292.3613},{"date":"2019-10-04","close":24698.8574},{"date":"2019-10-07","close":24698.8574},{"date":"2019-10-08","close":24424.9316},{"date":"2019-10-10","close":24561.8965},{"date":"2019-10-11","close":24653.2051},{"date":"2019-10-14","close":25064.0918},{"date":"2019-10-15","close":24881.4746},{"date":"2019-10-16","close":24927.127},{"date":"2019-10-17","close":24881.4746},{"date":"2019-10-18","close":24927.127},{"date":"2019-10-21","close":24881.4746},{"date":"2019-10-22","close":24927.127},{"date":"2019-10-23","close":24881.4746},{"date":"2019-10-24","close":24835.8184},{"date":"2019-10-25","close":24927.127},{"date":"2019-10-28","close":25018.4355},{"date":"2019-10-29","close":24927.127},{"date":"2019-10-30","close":24835.8184},{"date":"2019-10-31","close":24561.8965},{"date":"2019-11-01","close":24470.5879},{"date":"2019-11-04","close":24470.5879},{"date":"2019-11-05","close":24790.166},{"date":"2019-11-06","close":24516.2402},{"date":"2019-11-07","close":24561.8965},{"date":"2019-11-08","close":24607.5488},{"date":"2019-11-11","close":24516.2402},{"date":"2019-11-12","close":24470.5879},{"date":"2019-11-13","close":24242.3184},{"date":"2019-11-14","close":24698.8574},{"date":"2019-11-15","close":25064.0918},{"date":"2019-11-18","close":24516.2402},{"date":"2019-11-19","close":24607.5488},{"date":"2019-11-20","close":24470.5879},{"date":"2019-11-21","close":24516.2402},{"date":"2019-11-22","close":24607.5488},{"date":"2019-11-25","close":24561.8965},{"date":"2019-11-26","close":24607.5488},{"date":"2019-11-27","close":24835.8184},{"date":"2019-11-28","close":24790.166},{"date":"2019-11-29","close":24881.4746},{"date":"2019-12-02","close":24972.7832},{"date":"2019-12-03","close":24744.5117},{"date":"2019-12-04","close":24744.5117},{"date":"2019-12-05","close":24698.8574},{"date":"2019-12-06","close":24561.8965},{"date":"2019-12-09","close":24561.8965},{"date":"2019-12-10","close":24607.5488},{"date":"2019-12-11","close":24607.5488},{"date":"2019-12-12","close":24607.5488},{"date":"2019-12-13","close":24744.5117},{"date":"2019-12-16","close":24744.5117},{"date":"2019-12-17","close":24972.7832},{"date":"2019-12-18","close":25338.0137},{"date":"2019-12-19","close":25429.3223},{"date":"2019-12-20","close":25657.5938},{"date":"2019-12-23","close":25657.5938},{"date":"2019-12-24","close":26159.7871},{"date":"2019-12-26","close":25840.209},{"date":"2019-12-27","close":26478.8457},{"date":"2019-12-30","close":26773.6016},{"date":"2020-01-02","close":26626.2246},{"date":"2020-01-03","close":26626.2246},{"date":"2020-01-06","close":25840.209},{"date":"2020-01-07","close":25741.957},{"date":"2020-01-08","close":25545.4551},{"date":"2020-01-09","close":25545.4551},{"date":"2020-01-10","close":25545.4551},{"date":"2020-01-13","close":25643.707},{"date":"2020-01-14","close":25496.3281},{"date":"2020-01-15","close":25741.957},{"date":"2020-01-16","close":25938.4609},{"date":"2020-01-17","close":25987.5879},{"date":"2020-01-20","close":25987.5879},{"date":"2020-01-21","close":25741.957},{"date":"2020-01-22","close":25889.3359},{"date":"2020-01-23","close":25987.5879},{"date":"2020-01-28","close":25889.3359},{"date":"2020-01-29","close":26184.0918},{"date":"2020-01-30","close":25938.4609},{"date":"2020-01-31","close":25889.3359},{"date":"2020-02-03","close":25103.3223},{"date":"2020-02-04","close":25594.5801},{"date":"2020-02-05","close":25643.707},{"date":"2020-02-06","close":25987.5879},{"date":"2020-02-07","close":25741.957},{"date":"2020-02-10","close":25741.957},{"date":"2020-02-11","close":25938.4609},{"date":"2020-02-12","close":26134.9648},{"date":"2020-02-13","close":26577.0977},{"date":"2020-02-14","close":26577.0977},{"date":"2020-02-17","close":26626.2246},{"date":"2020-02-18","close":26085.8398},{"date":"2020-02-19","close":26233.2168},{"date":"2020-02-20","close":26282.3418},{"date":"2020-02-21","close":26478.8457},{"date":"2020-02-24","close":25938.4609},{"date":"2020-02-25","close":26184.0918},{"date":"2020-02-26","close":25987.5879},{"date":"2020-02-27","close":25594.5801},{"date":"2020-02-28","close":25692.832},{"date":"2020-03-02","close":25496.3281},{"date":"2020-03-03","close":26134.9648},{"date":"2020-03-04","close":26134.9648},{"date":"2020-03-05","close":26331.4688},{"date":"2020-03-06","close":26233.2168},{"date":"2020-03-09","close":26233.2168},{"date":"2020-03-10","close":25987.5879},{"date":"2020-03-11","close":25840.209},{"date":"2020-03-12","close":25840.209},{"date":"2020-03-13","close":24268.1816},{"date":"2020-03-16","close":24562.9375},{"date":"2020-03-17","close":24219.0566},{"date":"2020-03-18","close":24022.5527},{"date":"2020-03-19","close":23138.2871},{"date":"2020-03-20","close":23334.791},{"date":"2020-03-23","close":21517.1328},{"date":"2020-03-24","close":21861.0137},{"date":"2020-03-25","close":23383.916},{"date":"2020-03-26","close":23826.0488},{"date":"2020-03-27","close":23580.4199},{"date":"2020-03-30","close":23678.6719},{"date":"2020-03-31","close":23924.3008},{"date":"2020-04-01","close":24219.0566},{"date":"2020-04-02","close":25103.3223},{"date":"2020-04-03","close":26429.7207},{"date":"2020-04-06","close":26478.8457},{"date":"2020-04-07","close":26380.5938},{"date":"2020-04-08","close":25692.832},{"date":"2020-04-09","close":26331.4688},{"date":"2020-04-10","close":26380.5938},{"date":"2020-04-13","close":26282.3418},{"date":"2020-04-14","close":26380.5938},{"date":"2020-04-16","close":26233.2168},{"date":"2020-04-17","close":26233.2168},{"date":"2020-04-20","close":26380.5938},{"date":"2020-04-21","close":26134.9648},{"date":"2020-04-22","close":26233.2168},{"date":"2020-04-23","close":26429.7207},{"date":"2020-04-24","close":26773.6016},{"date":"2020-04-27","close":26822.7266},{"date":"2020-04-28","close":26773.6016},{"date":"2020-04-29","close":26871.8535},{"date":"2020-05-04","close":26970.1055},{"date":"2020-05-06","close":26871.8535},{"date":"2020-05-07","close":26822.7266},{"date":"2020-05-08","close":26920.9785},{"date":"2020-05-11","close":26920.9785},{"date":"2020-05-12","close":26724.4746},{"date":"2020-05-13","close":26429.7207},{"date":"2020-05-14","close":26184.0918},{"date":"2020-05-15","close":26331.4688},{"date":"2020-05-18","close":25938.4609},{"date":"2020-05-19","close":26036.7129},{"date":"2020-05-20","close":26134.9648},{"date":"2020-05-21","close":26036.7129},{"date":"2020-05-22","close":25741.957},{"date":"2020-05-25","close":25643.707},{"date":"2020-05-26","close":25840.209},{"date":"2020-05-27","close":25791.084},{"date":"2020-05-28","close":25643.707},{"date":"2020-05-29","close":25643.707},{"date":"2020-06-01","close":25840.209},{"date":"2020-06-02","close":25987.5879},{"date":"2020-06-03","close":25889.3359},{"date":"2020-06-04","close":25840.209},{"date":"2020-06-05","close":25938.4609},{"date":"2020-06-08","close":26036.7129},{"date":"2020-06-09","close":26233.2168},{"date":"2020-06-10","close":26429.7207},{"date":"2020-06-11","close":26871.8535},{"date":"2020-06-12","close":26773.6016},{"date":"2020-06-15","close":26429.7207},{"date":"2020-06-16","close":26871.8535},{"date":"2020-06-17","close":26970.1055},{"date":"2020-06-18","close":29082.5176},{"date":"2020-06-19","close":30851.0488},{"date":"2020-06-22","close":28001.748},{"date":"2020-06-23","close":28394.7559},{"date":"2020-06-24","close":28345.6289},{"date":"2020-06-25","close":28001.748},{"date":"2020-06-26","close":28100.0},{"date":"2020-06-29","close":27100.0},{"date":"2020-06-30","close":26800.0},{"date":"2020-07-01","close":26550.0},{"date":"2020-07-02","close":26650.0},{"date":"2020-07-03","close":26550.0},{"date":"2020-07-06","close":26450.0},{"date":"2020-07-07","close":26300.0},{"date":"2020-07-08","close":26600.0},{"date":"2020-07-09","close":26450.0},{"date":"2020-07-10","close":26100.0},{"date":"2020-07-13","close":26200.0},{"date":"2020-07-14","close":26150.0},{"date":"2020-07-15","close":26150.0},{"date":"2020-07-16","close":26100.0},{"date":"2020-07-17","close":26300.0},{"date":"2020-07-20","close":26350.0},{"date":"2020-07-21","close":26400.0},{"date":"2020-07-22","close":26550.0},{"date":"2020-07-23","close":26600.0},{"date":"2020-07-24","close":26400.0},{"date":"2020-07-27","close":26500.0},{"date":"2020-07-28","close":26450.0},{"date":"2020-07-29","close":26600.0},{"date":"2020-07-30","close":26700.0},{"date":"2020-07-31","close":26700.0},{"date":"2020-08-03","close":26550.0},{"date":"2020-08-04","close":26500.0},{"date":"2020-08-05","close":26650.0},{"date":"2020-08-06","close":26650.0},{"date":"2020-08-07","close":26650.0},{"date":"2020-08-10","close":26700.0},{"date":"2020-08-11","close":26750.0},{"date":"2020-08-12","close":27000.0},{"date":"2020-08-13","close":27050.0},{"date":"2020-08-14","close":27150.0},{"date":"2020-08-18","close":26400.0},{"date":"2020-08-19","close":26650.0},{"date":"2020-08-20","close":26100.0},{"date":"2020-08-21","close":26100.0},{"date":"2020-08-24","close":26000.0},{"date":"2020-08-25","close":26200.0},{"date":"2020-08-26","close":26100.0},{"date":"2020-08-27","close":26100.0},{"date":"2020-08-28","close":26150.0},{"date":"2020-08-31","close":26150.0},{"date":"2020-09-01","close":26250.0},{"date":"2020-09-02","close":26300.0},{"date":"2020-09-03","close":26350.0},{"date":"2020-09-04","close":26450.0},{"date":"2020-09-07","close":26700.0},{"date":"2020-09-08","close":26750.0},{"date":"2020-09-09","close":26900.0},{"date":"2020-09-10","close":27200.0},{"date":"2020-09-11","close":27300.0},{"date":"2020-09-14","close":27100.0},{"date":"2020-09-15","close":27000.0},{"date":"2020-09-16","close":27000.0},{"date":"2020-09-17","close":26800.0},{"date":"2020-09-18","close":26900.0},{"date":"2020-09-21","close":26900.0},{"date":"2020-09-22","close":26700.0},{"date":"2020-09-23","close":26800.0},{"date":"2020-09-24","close":26500.0},{"date":"2020-09-25","close":26500.0},{"date":"2020-09-28","close":26600.0},{"date":"2020-09-29","close":26550.0},{"date":"2020-10-05","close":26300.0},{"date":"2020-10-06","close":26300.0},{"date":"2020-10-07","close":26250.0},{"date":"2020-10-08","close":26250.0},{"date":"2020-10-12","close":26250.0},{"date":"2020-10-13","close":26300.0},{"date":"2020-10-14","close":26250.0},{"date":"2020-10-15","close":26100.0},{"date":"2020-10-16","close":26000.0},{"date":"2020-10-19","close":26100.0},{"date":"2020-10-20","close":26050.0},{"date":"2020-10-21","close":26100.0},{"date":"2020-10-22","close":26300.0},{"date":"2020-10-23","close":26300.0},{"date":"2020-10-26","close":26350.0},{"date":"2020-10-27","close":26200.0},{"date":"2020-10-28","close":26200.0},{"date":"2020-10-29","close":26200.0},{"date":"2020-10-30","close":26150.0},{"date":"2020-11-02","close":26200.0},{"date":"2020-11-03","close":26250.0},{"date":"2020-11-04","close":26250.0},{"date":"2020-11-05","close":26300.0},{"date":"2020-11-06","close":26300.0},{"date":"2020-11-09","close":26250.0},{"date":"2020-11-10","close":26250.0},{"date":"2020-11-11","close":26450.0},{"date":"2020-11-12","close":26250.0},{"date":"2020-11-13","close":26150.0},{"date":"2020-11-16","close":26150.0},{"date":"2020-11-17","close":26200.0},{"date":"2020-11-18","close":26300.0},{"date":"2020-11-19","close":26150.0},{"date":"2020-11-20","close":26200.0},{"date":"2020-11-23","close":26000.0},{"date":"2020-11-24","close":26050.0},{"date":"2020-11-25","close":26100.0},{"date":"2020-11-26","close":26150.0},{"date":"2020-11-27","close":26200.0},{"date":"2020-11-30","close":26200.0},{"date":"2020-12-01","close":26150.0},{"date":"2020-12-02","close":26400.0},{"date":"2020-12-03","close":26350.0},{"date":"2020-12-04","close":26350.0},{"date":"2020-12-07","close":26200.0},{"date":"2020-12-08","close":26250.0},{"date":"2020-12-09","close":26450.0},{"date":"2020-12-10","close":26500.0},{"date":"2020-12-11","close":26500.0},{"date":"2020-12-14","close":26400.0},{"date":"2020-12-15","close":26350.0},{"date":"2020-12-16","close":26500.0},{"date":"2020-12-17","close":26650.0},{"date":"2020-12-18","close":26600.0},{"date":"2020-12-21","close":26750.0},{"date":"2020-12-22","close":27050.0},{"date":"2020-12-23","close":27800.0},{"date":"2020-12-24","close":27450.0},{"date":"2020-12-28","close":27650.0},{"date":"2020-12-29","close":25200.0},{"date":"2020-12-30","close":25000.0},{"date":"2021-01-04","close":24550.0},{"date":"2021-01-05","close":24400.0},{"date":"2021-01-06","close":24400.0},{"date":"2021-01-07","close":24650.0},{"date":"2021-01-08","close":24450.0},{"date":"2021-01-11","close":24100.0},{"date":"2021-01-12","close":24100.0},{"date":"2021-01-13","close":24150.0},{"date":"2021-01-14","close":24250.0},{"date":"2021-01-15","close":24400.0},{"date":"2021-01-18","close":24050.0},{"date":"2021-01-19","close":24100.0},{"date":"2021-01-20","close":24100.0},{"date":"2021-01-21","close":24100.0},{"date":"2021-01-22","close":24050.0},{"date":"2021-01-25","close":24300.0},{"date":"2021-01-26","close":24200.0},{"date":"2021-01-27","close":24000.0},{"date":"2021-01-28","close":23900.0},{"date":"2021-01-29","close":23450.0},{"date":"2021-02-01","close":23250.0},{"date":"2021-02-02","close":23400.0},{"date":"2021-02-03","close":23500.0},{"date":"2021-02-04","close":23500.0},{"date":"2021-02-05","close":23500.0},{"date":"2021-02-08","close":23400.0},{"date":"2021-02-09","close":23450.0},{"date":"2021-02-10","close":23400.0},{"date":"2021-02-15","close":23450.0},{"date":"2021-02-16","close":23500.0},{"date":"2021-02-17","close":23600.0},{"date":"2021-02-18","close":23600.0},{"date":"2021-02-19","close":23500.0},{"date":"2021-02-22","close":23550.0},{"date":"2021-02-23","close":23700.0},{"date":"2021-02-24","close":23650.0},{"date":"2021-02-25","close":23700.0},{"date":"2021-02-26","close":23450.0},{"date":"2021-03-02","close":23450.0},{"date":"2021-03-03","close":23450.0},{"date":"2021-03-04","close":23450.0},{"date":"2021-03-05","close":23450.0},{"date":"2021-03-08","close":23600.0},{"date":"2021-03-09","close":23650.0},{"date":"2021-03-10","close":23700.0},{"date":"2021-03-11","close":23650.0},{"date":"2021-03-12","close":23650.0},{"date":"2021-03-15","close":23650.0},{"date":"2021-03-16","close":23700.0},{"date":"2021-03-17","close":23950.0},{"date":"2021-03-18","close":24500.0},{"date":"2021-03-19","close":24400.0},{"date":"2021-03-22","close":24250.0},{"date":"2021-03-23","close":24050.0},{"date":"2021-03-24","close":23950.0},{"date":"2021-03-25","close":23900.0},{"date":"2021-03-26","close":23900.0},{"date":"2021-03-29","close":23850.0},{"date":"2021-03-30","close":23800.0},{"date":"2021-03-31","close":23850.0},{"date":"2021-04-01","close":23950.0},{"date":"2021-04-02","close":23800.0},{"date":"2021-04-05","close":23800.0},{"date":"2021-04-06","close":23700.0},{"date":"2021-04-07","close":23850.0},{"date":"2021-04-08","close":23800.0},{"date":"2021-04-09","close":23750.0},{"date":"2021-04-12","close":23750.0},{"date":"2021-04-13","close":23800.0},{"date":"2021-04-14","close":23850.0},{"date":"2021-04-15","close":23900.0},{"date":"2021-04-16","close":24050.0},{"date":"2021-04-19","close":24100.0},{"date":"2021-04-20","close":24200.0},{"date":"2021-04-21","close":24050.0},{"date":"2021-04-22","close":24050.0},{"date":"2021-04-23","close":24100.0},{"date":"2021-04-26","close":23950.0},{"date":"2021-04-27","close":24050.0},{"date":"2021-04-28","close":24000.0},{"date":"2021-04-29","close":24000.0},{"date":"2021-04-30","close":23950.0},{"date":"2021-05-03","close":24050.0},{"date":"2021-05-04","close":23950.0},{"date":"2021-05-06","close":24000.0},{"date":"2021-05-07","close":24050.0},{"date":"2021-05-10","close":24100.0},{"date":"2021-05-11","close":24100.0},{"date":"2021-05-12","close":23950.0},{"date":"2021-05-13","close":23850.0},{"date":"2021-05-14","close":24000.0},{"date":"2021-05-17","close":23900.0},{"date":"2021-05-18","close":23900.0},{"date":"2021-05-20","close":23950.0},{"date":"2021-05-21","close":23950.0},{"date":"2021-05-24","close":23850.0},{"date":"2021-05-25","close":23950.0},{"date":"2021-05-26","close":24000.0},{"date":"2021-05-27","close":24800.0},{"date":"2021-05-28","close":24300.0},{"date":"2021-05-31","close":25150.0},{"date":"2021-06-01","close":25500.0},{"date":"2021-06-02","close":26000.0},{"date":"2021-06-03","close":26800.0},{"date":"2021-06-04","close":26450.0},{"date":"2021-06-07","close":26100.0},{"date":"2021-06-08","close":26100.0},{"date":"2021-06-09","close":26150.0},{"date":"2021-06-10","close":26200.0},{"date":"2021-06-11","close":26050.0},{"date":"2021-06-14","close":25850.0},{"date":"2021-06-15","close":25900.0},{"date":"2021-06-16","close":26150.0},{"date":"2021-06-17","close":26250.0},{"date":"2021-06-18","close":26000.0},{"date":"2021-06-21","close":25750.0},{"date":"2021-06-22","close":25900.0},{"date":"2021-06-23","close":25450.0},{"date":"2021-06-24","close":24950.0},{"date":"2021-06-25","close":25550.0},{"date":"2021-06-28","close":25900.0},{"date":"2021-06-29","close":25250.0},{"date":"2021-06-30","close":25100.0},{"date":"2021-07-01","close":24950.0},{"date":"2021-07-02","close":24950.0},{"date":"2021-07-05","close":25050.0},{"date":"2021-07-06","close":25100.0},{"date":"2021-07-07","close":24950.0},{"date":"2021-07-08","close":24650.0},{"date":"2021-07-09","close":24150.0},{"date":"2021-07-12","close":24400.0},{"date":"2021-07-13","close":24550.0},{"date":"2021-07-14","close":24450.0},{"date":"2021-07-15","close":24450.0},{"date":"2021-07-16","close":24300.0},{"date":"2021-07-19","close":23950.0},{"date":"2021-07-20","close":23700.0},{"date":"2021-07-21","close":23700.0},{"date":"2021-07-22","close":23750.0},{"date":"2021-07-23","close":23850.0},{"date":"2021-07-26","close":23650.0},{"date":"2021-07-27","close":23750.0},{"date":"2021-07-28","close":23700.0},{"date":"2021-07-29","close":23700.0},{"date":"2021-07-30","close":23550.0},{"date":"2021-08-02","close":23550.0},{"date":"2021-08-03","close":23350.0},{"date":"2021-08-04","close":23650.0},{"date":"2021-08-05","close":23700.0},{"date":"2021-08-06","close":23550.0},{"date":"2021-08-09","close":23550.0},{"date":"2021-08-10","close":23400.0},{"date":"2021-08-11","close":23350.0},{"date":"2021-08-12","close":23300.0},{"date":"2021-08-13","close":22900.0},{"date":"2021-08-17","close":22350.0},{"date":"2021-08-18","close":22500.0},{"date":"2021-08-19","close":21900.0},{"date":"2021-08-20","close":20850.0},{"date":"2021-08-23","close":21000.0},{"date":"2021-08-24","close":21550.0},{"date":"2021-08-25","close":21800.0},{"date":"2021-08-26","close":21800.0},{"date":"2021-08-27","close":21700.0},{"date":"2021-08-30","close":22050.0},{"date":"2021-08-31","close":22150.0},{"date":"2021-09-01","close":21800.0},{"date":"2021-09-02","close":21850.0},{"date":"2021-09-03","close":21950.0},{"date":"2021-09-06","close":22200.0},{"date":"2021-09-07","close":22250.0},{"date":"2021-09-08","close":22400.0},{"date":"2021-09-09","close":22200.0},{"date":"2021-09-10","close":22200.0},{"date":"2021-09-13","close":22100.0},{"date":"2021-09-14","close":22200.0},{"date":"2021-09-15","close":22600.0},{"date":"2021-09-16","close":22600.0},{"date":"2021-09-17","close":22900.0},{"date":"2021-09-23","close":22400.0},{"date":"2021-09-24","close":22250.0},{"date":"2021-09-27","close":22200.0},{"date":"2021-09-28","close":22050.0},{"date":"2021-09-29","close":22050.0},{"date":"2021-09-30","close":22250.0},{"date":"2021-10-01","close":22000.0},{"date":"2021-10-05","close":21450.0},{"date":"2021-10-06","close":20850.0},{"date":"2021-10-07","close":21150.0},{"date":"2021-10-08","close":21250.0},{"date":"2021-10-12","close":20850.0},{"date":"2021-10-13","close":20900.0},{"date":"2021-10-14","close":21100.0},{"date":"2021-10-15","close":21350.0},{"date":"2021-10-18","close":21350.0},{"date":"2021-10-19","close":21350.0},{"date":"2021-10-20","close":21300.0},{"date":"2021-10-21","close":21350.0},{"date":"2021-10-22","close":21200.0},{"date":"2021-10-25","close":21450.0},{"date":"2021-10-26","close":22000.0},{"date":"2021-10-27","close":22000.0},{"date":"2021-10-28","close":21850.0},{"date":"2021-10-29","close":21500.0},{"date":"2021-11-01","close":21150.0},{"date":"2021-11-02","close":21150.0},{"date":"2021-11-03","close":21150.0},{"date":"2021-11-04","close":20950.0},{"date":"2021-11-05","close":20750.0},{"date":"2021-11-08","close":20650.0},{"date":"2021-11-09","close":20600.0},{"date":"2021-11-10","close":20350.0},{"date":"2021-11-11","close":20150.0},{"date":"2021-11-12","close":20500.0},{"date":"2021-11-15","close":20500.0},{"date":"2021-11-16","close":20450.0},{"date":"2021-11-17","close":20250.0},{"date":"2021-11-18","close":19950.0},{"date":"2021-11-19","close":20050.0},{"date":"2021-11-22","close":19900.0},{"date":"2021-11-23","close":19950.0},{"date":"2021-11-24","close":19850.0},{"date":"2021-11-25","close":19650.0},{"date":"2021-11-26","close":18600.0},{"date":"2021-11-29","close":17850.0},{"date":"2021-11-30","close":17150.0},{"date":"2021-12-01","close":17200.0},{"date":"2021-12-02","close":17750.0},{"date":"2021-12-03","close":18200.0},{"date":"2021-12-06","close":18100.0},{"date":"2021-12-07","close":18150.0},{"date":"2021-12-08","close":18100.0},{"date":"2021-12-09","close":18250.0},{"date":"2021-12-10","close":18300.0},{"date":"2021-12-13","close":18300.0},{"date":"2021-12-14","close":18300.0},{"date":"2021-12-15","close":18250.0},{"date":"2021-12-16","close":18300.0},{"date":"2021-12-17","close":18250.0},{"date":"2021-12-20","close":18350.0},{"date":"2021-12-21","close":18200.0},{"date":"2021-12-22","close":17800.0},{"date":"2021-12-23","close":17250.0},{"date":"2021-12-24","close":17250.0},{"date":"2021-12-27","close":17100.0},{"date":"2021-12-28","close":17150.0},{"date":"2021-12-29","close":17300.0},{"date":"2021-12-30","close":17250.0},{"date":"2022-01-03","close":17600.0},{"date":"2022-01-04","close":17650.0},{"date":"2022-01-05","close":17600.0},{"date":"2022-01-06","close":17400.0},{"date":"2022-01-07","close":17350.0},{"date":"2022-01-10","close":17100.0},{"date":"2022-01-11","close":16850.0},{"date":"2022-01-12","close":17100.0},{"date":"2022-01-13","close":17300.0},{"date":"2022-01-14","close":17300.0},{"date":"2022-01-17","close":17100.0},{"date":"2022-01-18","close":17100.0},{"date":"2022-01-19","close":16950.0},{"date":"2022-01-20","close":17200.0},{"date":"2022-01-21","close":17150.0},{"date":"2022-01-24","close":17000.0},{"date":"2022-01-25","close":16450.0},{"date":"2022-01-26","close":16450.0},{"date":"2022-01-27","close":15900.0},{"date":"2022-01-28","close":16250.0},{"date":"2022-02-03","close":16750.0},{"date":"2022-02-04","close":18250.0},{"date":"2022-02-07","close":17650.0},{"date":"2022-02-08","close":17650.0},{"date":"2022-02-09","close":17650.0},{"date":"2022-02-10","close":19400.0},{"date":"2022-02-11","close":20000.0},{"date":"2022-02-14","close":18700.0},{"date":"2022-02-15","close":18850.0},{"date":"2022-02-16","close":19100.0},{"date":"2022-02-17","close":19900.0},{"date":"2022-02-18","close":19650.0},{"date":"2022-02-21","close":19650.0},{"date":"2022-02-22","close":19650.0},{"date":"2022-02-23","close":19650.0},{"date":"2022-02-24","close":19100.0},{"date":"2022-02-25","close":19100.0},{"date":"2022-02-28","close":19100.0},{"date":"2022-03-02","close":18850.0},{"date":"2022-03-03","close":19200.0},{"date":"2022-03-04","close":19100.0},{"date":"2022-03-07","close":18850.0},{"date":"2022-03-08","close":18650.0},{"date":"2022-03-10","close":18650.0},{"date":"2022-03-11","close":19350.0},{"date":"2022-03-14","close":19300.0},{"date":"2022-03-15","close":19300.0},{"date":"2022-03-16","close":19050.0},{"date":"2022-03-17","close":19050.0},{"date":"2022-03-18","close":19100.0},{"date":"2022-03-21","close":18800.0},{"date":"2022-03-22","close":18800.0},{"date":"2022-03-23","close":18950.0},{"date":"2022-03-24","close":19050.0},{"date":"2022-03-25","close":19200.0},{"date":"2022-03-28","close":19150.0},{"date":"2022-03-29","close":19200.0},{"date":"2022-03-30","close":19100.0},{"date":"2022-03-31","close":19300.0},{"date":"2022-04-01","close":19450.0},{"date":"2022-04-04","close":20100.0},{"date":"2022-04-05","close":20300.0},{"date":"2022-04-06","close":20400.0},{"date":"2022-04-07","close":19800.0},{"date":"2022-04-08","close":19850.0},{"date":"2022-04-11","close":19800.0},{"date":"2022-04-12","close":19050.0},{"date":"2022-04-13","close":19700.0},{"date":"2022-04-14","close":19800.0},{"date":"2022-04-15","close":19800.0},{"date":"2022-04-18","close":20150.0},{"date":"2022-04-19","close":20100.0},{"date":"2022-04-20","close":20100.0},{"date":"2022-04-21","close":20200.0},{"date":"2022-04-22","close":20050.0},{"date":"2022-04-25","close":19650.0},{"date":"2022-04-26","close":19800.0},{"date":"2022-04-27","close":19000.0},{"date":"2022-04-28","close":18900.0},{"date":"2022-04-29","close":19050.0},{"date":"2022-05-02","close":19200.0},{"date":"2022-05-03","close":18950.0},{"date":"2022-05-04","close":18950.0},{"date":"2022-05-06","close":18950.0},{"date":"2022-05-09","close":17900.0},{"date":"2022-05-10","close":17700.0},{"date":"2022-05-11","close":17700.0},{"date":"2022-05-12","close":17650.0},{"date":"2022-05-13","close":18350.0},{"date":"2022-05-16","close":18300.0},{"date":"2022-05-17","close":18100.0},{"date":"2022-05-18","close":18200.0},{"date":"2022-05-19","close":17800.0},{"date":"2022-05-20","close":17850.0},{"date":"2022-05-23","close":17950.0},{"date":"2022-05-24","close":17650.0},{"date":"2022-05-25","close":17450.0},{"date":"2022-05-26","close":17600.0},{"date":"2022-05-27","close":17550.0},{"date":"2022-05-30","close":17550.0},{"date":"2022-05-31","close":17750.0},{"date":"2022-06-02","close":17850.0},{"date":"2022-06-03","close":17850.0},{"date":"2022-06-07","close":17600.0},{"date":"2022-06-08","close":17600.0},{"date":"2022-06-09","close":17650.0},{"date":"2022-06-10","close":17550.0},{"date":"2022-06-13","close":16300.0},{"date":"2022-06-14","close":15850.0},{"date":"2022-06-15","close":15700.0},{"date":"2022-06-16","close":15850.0},{"date":"2022-06-17","close":15350.0},{"date":"2022-06-20","close":15250.0},{"date":"2022-06-21","close":16100.0},{"date":"2022-06-22","close":14650.0},{"date":"2022-06-23","close":14200.0},{"date":"2022-06-24","close":15450.0},{"date":"2022-06-27","close":15750.0},{"date":"2022-06-28","close":15700.0},{"date":"2022-06-29","close":15350.0},{"date":"2022-06-30","close":15400.0},{"date":"2022-07-01","close":15400.0},{"date":"2022-07-04","close":15000.0},{"date":"2022-07-05","close":15400.0},{"date":"2022-07-06","close":15500.0},{"date":"2022-07-07","close":15650.0},{"date":"2022-07-08","close":15700.0},{"date":"2022-07-11","close":15550.0},{"date":"2022-07-12","close":14850.0},{"date":"2022-07-13","close":15000.0},{"date":"2022-07-14","close":15000.0},{"date":"2022-07-15","close":15300.0},{"date":"2022-07-18","close":15400.0},{"date":"2022-07-19","close":15800.0},{"date":"2022-07-20","close":15900.0},{"date":"2022-07-21","close":15900.0},{"date":"2022-07-22","close":15950.0},{"date":"2022-07-25","close":15750.0},{"date":"2022-07-26","close":15850.0},{"date":"2022-07-27","close":16100.0},{"date":"2022-07-28","close":16100.0},{"date":"2022-07-29","close":16250.0},{"date":"2022-08-01","close":16200.0},{"date":"2022-08-02","close":16300.0},{"date":"2022-08-03","close":16250.0},{"date":"2022-08-04","close":16300.0},{"date":"2022-08-05","close":16300.0},{"date":"2022-08-08","close":16400.0},{"date":"2022-08-09","close":16450.0},{"date":"2022-08-10","close":16450.0},{"date":"2022-08-11","close":16450.0},{"date":"2022-08-12","close":16450.0},{"date":"2022-08-16","close":16500.0},{"date":"2022-08-17","close":16300.0},{"date":"2022-08-18","close":16050.0},{"date":"2022-08-19","close":16050.0},{"date":"2022-08-22","close":16100.0},{"date":"2022-08-23","close":16150.0},{"date":"2022-08-24","close":16050.0},{"date":"2022-08-25","close":15900.0},{"date":"2022-08-26","close":16300.0},{"date":"2022-08-29","close":16100.0},{"date":"2022-08-30","close":16000.0},{"date":"2022-08-31","close":15700.0},{"date":"2022-09-01","close":15500.0},{"date":"2022-09-02","close":16350.0},{"date":"2022-09-05","close":16150.0},{"date":"2022-09-06","close":15850.0},{"date":"2022-09-07","close":15700.0},{"date":"2022-09-08","close":15650.0},{"date":"2022-09-13","close":15600.0},{"date":"2022-09-14","close":15600.0},{"date":"2022-09-15","close":15700.0},{"date":"2022-09-16","close":15550.0},{"date":"2022-09-19","close":15350.0},{"date":"2022-09-20","close":15400.0},{"date":"2022-09-21","close":15450.0},{"date":"2022-09-22","close":15250.0},{"date":"2022-09-23","close":15300.0},{"date":"2022-09-26","close":14450.0},{"date":"2022-09-27","close":14200.0},{"date":"2022-09-28","close":13850.0},{"date":"2022-09-29","close":13950.0},{"date":"2022-09-30","close":13800.0},{"date":"2022-10-04","close":14000.0},{"date":"2022-10-05","close":13850.0},{"date":"2022-10-06","close":13950.0},{"date":"2022-10-07","close":13900.0},{"date":"2022-10-11","close":13500.0},{"date":"2022-10-12","close":13450.0},{"date":"2022-10-13","close":13100.0},{"date":"2022-10-14","close":13600.0},{"date":"2022-10-17","close":13500.0},{"date":"2022-10-18","close":13650.0},{"date":"2022-10-19","close":13850.0},{"date":"2022-10-20","close":13800.0},{"date":"2022-10-21","close":13500.0},{"date":"2022-10-24","close":13400.0},{"date":"2022-10-25","close":13000.0},{"date":"2022-10-26","close":13150.0},{"date":"2022-10-27","close":13050.0},{"date":"2022-10-28","close":13050.0},{"date":"2022-10-31","close":13200.0},{"date":"2022-11-01","close":13250.0},{"date":"2022-11-02","close":13450.0},{"date":"2022-11-03","close":13400.0},{"date":"2022-11-04","close":13300.0},{"date":"2022-11-07","close":13300.0},{"date":"2022-11-08","close":13400.0},{"date":"2022-11-09","close":13100.0},{"date":"2022-11-10","close":13050.0},{"date":"2022-11-11","close":13100.0},{"date":"2022-11-14","close":13400.0},{"date":"2022-11-15","close":13850.0},{"date":"2022-11-16","close":14050.0},{"date":"2022-11-17","close":14000.0},{"date":"2022-11-18","close":13850.0},{"date":"2022-11-21","close":13950.0},{"date":"2022-11-22","close":13950.0},{"date":"2022-11-23","close":14000.0},{"date":"2022-11-24","close":14150.0},{"date":"2022-11-25","close":14150.0},{"date":"2022-11-28","close":14200.0},{"date":"2022-11-29","close":14200.0},{"date":"2022-11-30","close":14350.0},{"date":"2022-12-01","close":14600.0},{"date":"2022-12-02","close":14600.0},{"date":"2022-12-05","close":14650.0},{"date":"2022-12-06","close":14450.0},{"date":"2022-12-07","close":14650.0},{"date":"2022-12-08","close":15000.0},{"date":"2022-12-09","close":14900.0},{"date":"2022-12-12","close":14950.0},{"date":"2022-12-13","close":15000.0},{"date":"2022-12-14","close":14900.0},{"date":"2022-12-15","close":15000.0},{"date":"2022-12-16","close":14900.0},{"date":"2022-12-19","close":14750.0},{"date":"2022-12-20","close":14550.0},{"date":"2022-12-21","close":14800.0},{"date":"2022-12-22","close":14550.0},{"date":"2022-12-23","close":14300.0},{"date":"2022-12-26","close":14200.0},{"date":"2022-12-27","close":14300.0},{"date":"2022-12-28","close":14300.0},{"date":"2022-12-29","close":13850.0},{"date":"2023-01-02","close":13550.0},{"date":"2023-01-03","close":13700.0},{"date":"2023-01-04","close":13650.0},{"date":"2023-01-05","close":13700.0},{"date":"2023-01-06","close":13450.0},{"date":"2023-01-09","close":13600.0},{"date":"2023-01-10","close":13600.0},{"date":"2023-01-11","close":13600.0},{"date":"2023-01-12","close":13650.0},{"date":"2023-01-13","close":13850.0},{"date":"2023-01-16","close":14000.0},{"date":"2023-01-17","close":13900.0},{"date":"2023-01-18","close":13950.0},{"date":"2023-01-19","close":13900.0},{"date":"2023-01-20","close":13950.0},{"date":"2023-01-25","close":13910.0},{"date":"2023-01-26","close":13920.0},{"date":"2023-01-27","close":13950.0},{"date":"2023-01-30","close":13970.0},{"date":"2023-01-31","close":14200.0},{"date":"2023-02-01","close":14210.0},{"date":"2023-02-02","close":14130.0},{"date":"2023-02-03","close":14230.0},{"date":"2023-02-06","close":14230.0},{"date":"2023-02-07","close":14390.0},{"date":"2023-02-08","close":14650.0},{"date":"2023-02-09","close":14560.0},{"date":"2023-02-10","close":14380.0},{"date":"2023-02-13","close":14300.0},{"date":"2023-02-14","close":14200.0},{"date":"2023-02-15","close":14070.0},{"date":"2023-02-16","close":14200.0},{"date":"2023-02-17","close":14180.0},{"date":"2023-02-20","close":14030.0},{"date":"2023-02-21","close":14210.0},{"date":"2023-02-22","close":14200.0},{"date":"2023-02-23","close":14130.0},{"date":"2023-02-24","close":14070.0},{"date":"2023-02-27","close":13860.0},{"date":"2023-02-28","close":14100.0},{"date":"2023-03-02","close":13950.0},{"date":"2023-03-03","close":13980.0},{"date":"2023-03-06","close":14130.0},{"date":"2023-03-07","close":14260.0},{"date":"2023-03-08","close":14380.0},{"date":"2023-03-09","close":14500.0},{"date":"2023-03-10","close":14120.0},{"date":"2023-03-13","close":13970.0},{"date":"2023-03-14","close":14260.0},{"date":"2023-03-15","close":14600.0},{"date":"2023-03-16","close":14060.0},{"date":"2023-03-17","close":14250.0},{"date":"2023-03-20","close":14300.0},{"date":"2023-03-21","close":14160.0},{"date":"2023-03-22","close":14220.0},{"date":"2023-03-23","close":14150.0},{"date":"2023-03-24","close":14060.0},{"date":"2023-03-27","close":14180.0},{"date":"2023-03-28","close":14400.0},{"date":"2023-03-29","close":14400.0},{"date":"2023-03-30","close":14450.0},{"date":"2023-03-31","close":14460.0},{"date":"2023-04-03","close":14470.0},{"date":"2023-04-04","close":14740.0},{"date":"2023-04-05","close":14780.0},{"date":"2023-04-06","close":14780.0},{"date":"2023-04-07","close":14660.0},{"date":"2023-04-10","close":14680.0},{"date":"2023-04-11","close":14620.0},{"date":"2023-04-12","close":14660.0},{"date":"2023-04-13","close":14560.0},{"date":"2023-04-14","close":14740.0},{"date":"2023-04-17","close":14590.0},{"date":"2023-04-18","close":14530.0},{"date":"2023-04-19","close":14560.0},{"date":"2023-04-20","close":14540.0},{"date":"2023-04-21","close":14430.0},{"date":"2023-04-24","close":14010.0},{"date":"2023-04-25","close":14250.0},{"date":"2023-04-26","close":14210.0},{"date":"2023-04-27","close":14250.0},{"date":"2023-04-28","close":14310.0},{"date":"2023-05-02","close":14220.0},{"date":"2023-05-03","close":14270.0},{"date":"2023-05-04","close":14220.0},{"date":"2023-05-08","close":14290.0},{"date":"2023-05-09","close":14190.0},{"date":"2023-05-10","close":14270.0},{"date":"2023-05-11","close":14190.0},{"date":"2023-05-12","close":14400.0},{"date":"2023-05-15","close":14830.0},{"date":"2023-05-16","close":15110.0},{"date":"2023-05-17","close":15520.0},{"date":"2023-05-18","close":15720.0},{"date":"2023-05-19","close":15970.0},{"date":"2023-05-22","close":16170.0},{"date":"2023-05-23","close":15940.0},{"date":"2023-05-24","close":16000.0},{"date":"2023-05-25","close":16150.0},{"date":"2023-05-26","close":15800.0},{"date":"2023-05-30","close":15720.0},{"date":"2023-05-31","close":16040.0},{"date":"2023-06-01","close":16040.0},{"date":"2023-06-02","close":16000.0},{"date":"2023-06-05","close":15970.0},{"date":"2023-06-07","close":15960.0},{"date":"2023-06-08","close":15910.0},{"date":"2023-06-09","close":15960.0},{"date":"2023-06-12","close":15820.0},{"date":"2023-06-13","close":15790.0},{"date":"2023-06-14","close":15650.0},{"date":"2023-06-15","close":15520.0},{"date":"2023-06-16","close":15050.0},{"date":"2023-06-19","close":15090.0},{"date":"2023-06-20","close":15170.0},{"date":"2023-06-21","close":14950.0},{"date":"2023-06-22","close":14850.0},{"date":"2023-06-23","close":14730.0},{"date":"2023-06-26","close":14890.0},{"date":"2023-06-27","close":15340.0},{"date":"2023-06-28","close":15280.0},{"date":"2023-06-29","close":15420.0},{"date":"2023-06-30","close":15540.0},{"date":"2023-07-03","close":15570.0},{"date":"2023-07-04","close":15650.0},{"date":"2023-07-05","close":15760.0},{"date":"2023-07-06","close":15620.0},{"date":"2023-07-07","close":15210.0},{"date":"2023-07-10","close":15220.0},{"date":"2023-07-11","close":15230.0},{"date":"2023-07-12","close":15280.0},{"date":"2023-07-13","close":15350.0},{"date":"2023-07-14","close":15490.0},{"date":"2023-07-17","close":15490.0},{"date":"2023-07-18","close":15330.0},{"date":"2023-07-19","close":15100.0},{"date":"2023-07-20","close":15090.0},{"date":"2023-07-21","close":14760.0},{"date":"2023-07-24","close":14250.0},{"date":"2023-07-25","close":14260.0},{"date":"2023-07-26","close":13970.0},{"date":"2023-07-27","close":14000.0},{"date":"2023-07-28","close":14180.0},{"date":"2023-07-31","close":14280.0},{"date":"2023-08-01","close":14300.0},{"date":"2023-08-02","close":14340.0},{"date":"2023-08-03","close":14250.0},{"date":"2023-08-04","close":13990.0},{"date":"2023-08-07","close":14370.0},{"date":"2023-08-08","close":14220.0},{"date":"2023-08-09","close":14190.0},{"date":"2023-08-10","close":14190.0},{"date":"2023-08-11","close":14340.0},{"date":"2023-08-14","close":14140.0},{"date":"2023-08-16","close":13640.0},{"date":"2023-08-17","close":13320.0},{"date":"2023-08-18","close":13500.0},{"date":"2023-08-21","close":13350.0},{"date":"2023-08-22","close":13520.0},{"date":"2023-08-23","close":13260.0},{"date":"2023-08-24","close":13280.0},{"date":"2023-08-25","close":13430.0},{"date":"2023-08-28","close":13290.0},{"date":"2023-08-29","close":13350.0},{"date":"2023-08-30","close":13530.0},{"date":"2023-08-31","close":13430.0},{"date":"2023-09-01","close":13470.0},{"date":"2023-09-04","close":13270.0},{"date":"2023-09-05","close":13290.0},{"date":"2023-09-06","close":13290.0},{"date":"2023-09-07","close":13290.0},{"date":"2023-09-08","close":13240.0},{"date":"2023-09-11","close":13320.0},{"date":"2023-09-12","close":13290.0},{"date":"2023-09-13","close":13300.0},{"date":"2023-09-14","close":13430.0},{"date":"2023-09-15","close":13380.0},{"date":"2023-09-18","close":13300.0},{"date":"2023-09-19","close":13220.0},{"date":"2023-09-20","close":13230.0},{"date":"2023-09-21","close":13200.0},{"date":"2023-09-22","close":13090.0},{"date":"2023-09-25","close":13080.0},{"date":"2023-09-26","close":13070.0},{"date":"2023-09-27","close":13080.0},{"date":"2023-10-04","close":12830.0},{"date":"2023-10-05","close":13000.0},{"date":"2023-10-06","close":13140.0},{"date":"2023-10-10","close":13070.0},{"date":"2023-10-11","close":13080.0},{"date":"2023-10-12","close":13240.0},{"date":"2023-10-13","close":13300.0},{"date":"2023-10-16","close":13250.0},{"date":"2023-10-17","close":13330.0},{"date":"2023-10-18","close":13390.0},{"date":"2023-10-19","close":13230.0},{"date":"2023-10-20","close":13110.0},{"date":"2023-10-23","close":13090.0},{"date":"2023-10-24","close":13090.0},{"date":"2023-10-25","close":13150.0},{"date":"2023-10-26","close":13140.0},{"date":"2023-10-27","close":13130.0},{"date":"2023-10-30","close":13080.0},{"date":"2023-10-31","close":12920.0},{"date":"2023-11-01","close":12980.0},{"date":"2023-11-02","close":13100.0},{"date":"2023-11-03","close":13070.0},{"date":"2023-11-06","close":13020.0},{"date":"2023-11-07","close":13020.0},{"date":"2023-11-08","close":13020.0},{"date":"2023-11-09","close":13030.0},{"date":"2023-11-10","close":13120.0},{"date":"2023-11-13","close":13010.0},{"date":"2023-11-14","close":13040.0},{"date":"2023-11-15","close":13060.0},{"date":"2023-11-16","close":12940.0},{"date":"2023-11-17","close":13020.0},{"date":"2023-11-20","close":13040.0},{"date":"2023-11-21","close":13050.0},{"date":"2023-11-22","close":13170.0},{"date":"2023-11-23","close":13110.0},{"date":"2023-11-24","close":13240.0},{"date":"2023-11-27","close":13100.0},{"date":"2023-11-28","close":13030.0},{"date":"2023-11-29","close":13050.0},{"date":"2023-11-30","close":13170.0},{"date":"2023-12-01","close":12980.0},{"date":"2023-12-04","close":12920.0},{"date":"2023-12-05","close":12930.0},{"date":"2023-12-06","close":12920.0},{"date":"2023-12-07","close":12970.0},{"date":"2023-12-08","close":13100.0},{"date":"2023-12-11","close":13140.0},{"date":"2023-12-12","close":13120.0},{"date":"2023-12-13","close":13110.0},{"date":"2023-12-14","close":13160.0},{"date":"2023-12-15","close":13200.0},{"date":"2023-12-18","close":13210.0},{"date":"2023-12-19","close":13100.0},{"date":"2023-12-20","close":13010.0},{"date":"2023-12-21","close":13060.0},{"date":"2023-12-22","close":13160.0},{"date":"2023-12-26","close":13090.0},{"date":"2023-12-27","close":13030.0},{"date":"2023-12-28","close":13030.0},{"date":"2024-01-02","close":12950.0},{"date":"2024-01-03","close":12910.0},{"date":"2024-01-04","close":12900.0},{"date":"2024-01-05","close":12910.0},{"date":"2024-01-08","close":12900.0},{"date":"2024-01-09","close":12930.0},{"date":"2024-01-10","close":12970.0},{"date":"2024-01-11","close":12970.0},{"date":"2024-01-12","close":12970.0},{"date":"2024-01-15","close":12930.0},{"date":"2024-01-16","close":12680.0},{"date":"2024-01-17","close":12550.0},{"date":"2024-01-18","close":12540.0},{"date":"2024-01-19","close":12510.0},{"date":"2024-01-22","close":12500.0},{"date":"2024-01-23","close":12320.0},{"date":"2024-01-24","close":12260.0},{"date":"2024-01-25","close":12250.0},{"date":"2024-01-26","close":12180.0},{"date":"2024-01-29","close":12110.0},{"date":"2024-01-30","close":12110.0},{"date":"2024-01-31","close":12160.0},{"date":"2024-02-01","close":12300.0},{"date":"2024-02-02","close":12250.0},{"date":"2024-02-05","close":12200.0},{"date":"2024-02-06","close":12020.0},{"date":"2024-02-07","close":12090.0},{"date":"2024-02-08","close":12070.0},{"date":"2024-02-13","close":12160.0},{"date":"2024-02-14","close":12070.0},{"date":"2024-02-15","close":12080.0},{"date":"2024-02-16","close":12090.0},{"date":"2024-02-19","close":12090.0},{"date":"2024-02-20","close":11980.0},{"date":"2024-02-21","close":12040.0},{"date":"2024-02-22","close":12020.0},{"date":"2024-02-23","close":12040.0},{"date":"2024-02-26","close":11990.0},{"date":"2024-02-27","close":11970.0},{"date":"2024-02-28","close":11970.0},{"date":"2024-02-29","close":11970.0},{"date":"2024-03-04","close":11960.0},{"date":"2024-03-05","close":12000.0},{"date":"2024-03-06","close":11990.0},{"date":"2024-03-07","close":11980.0},{"date":"2024-03-08","close":11980.0},{"date":"2024-03-11","close":11920.0},{"date":"2024-03-12","close":11920.0},{"date":"2024-03-13","close":11930.0},{"date":"2024-03-14","close":11890.0},{"date":"2024-03-15","close":11910.0},{"date":"2024-03-18","close":11890.0},{"date":"2024-03-19","close":11950.0},{"date":"2024-03-20","close":11930.0},{"date":"2024-03-21","close":11890.0},{"date":"2024-03-22","close":11840.0},{"date":"2024-03-25","close":11880.0},{"date":"2024-03-26","close":11860.0},{"date":"2024-03-27","close":11860.0},{"date":"2024-03-28","close":11850.0},{"date":"2024-03-29","close":11830.0},{"date":"2024-04-01","close":11800.0},{"date":"2024-04-02","close":11760.0},{"date":"2024-04-03","close":11710.0},{"date":"2024-04-04","close":11750.0},{"date":"2024-04-05","close":11680.0},{"date":"2024-04-08","close":11690.0},{"date":"2024-04-09","close":11650.0},{"date":"2024-04-11","close":11660.0},{"date":"2024-04-12","close":11670.0},{"date":"2024-04-15","close":11670.0},{"date":"2024-04-16","close":11610.0},{"date":"2024-04-17","close":11580.0},{"date":"2024-04-18","close":11590.0},{"date":"2024-04-19","close":11600.0},{"date":"2024-04-22","close":11600.0},{"date":"2024-04-23","close":11620.0},{"date":"2024-04-24","close":11540.0},{"date":"2024-04-25","close":11600.0},{"date":"2024-04-26","close":11540.0},{"date":"2024-04-29","close":11460.0},{"date":"2024-04-30","close":11460.0},{"date":"2024-05-02","close":11480.0},{"date":"2024-05-03","close":11500.0},{"date":"2024-05-07","close":11530.0},{"date":"2024-05-08","close":11520.0},{"date":"2024-05-09","close":11490.0},{"date":"2024-05-10","close":11450.0},{"date":"2024-05-13","close":11520.0},{"date":"2024-05-14","close":11460.0},{"date":"2024-05-16","close":11470.0},{"date":"2024-05-17","close":11370.0},{"date":"2024-05-20","close":11360.0},{"date":"2024-05-21","close":11300.0},{"date":"2024-05-22","close":11290.0},{"date":"2024-05-23","close":11290.0},{"date":"2024-05-24","close":11150.0},{"date":"2024-05-27","close":11070.0},{"date":"2024-05-28","close":11080.0},{"date":"2024-05-29","close":11130.0},{"date":"2024-05-30","close":11020.0},{"date":"2024-05-31","close":10950.0},{"date":"2024-06-03","close":10950.0},{"date":"2024-06-04","close":10850.0},{"date":"2024-06-05","close":10880.0},{"date":"2024-06-07","close":10940.0},{"date":"2024-06-10","close":10830.0},{"date":"2024-06-11","close":10810.0},{"date":"2024-06-12","close":10780.0},{"date":"2024-06-13","close":10770.0},{"date":"2024-06-14","close":10960.0},{"date":"2024-06-17","close":10800.0},{"date":"2024-06-18","close":10690.0},{"date":"2024-06-19","close":10420.0},{"date":"2024-06-20","close":10250.0},{"date":"2024-06-21","close":10090.0},{"date":"2024-06-24","close":9750.0},{"date":"2024-06-25","close":9510.0},{"date":"2024-06-26","close":9480.0},{"date":"2024-06-27","close":9530.0},{"date":"2024-06-28","close":9550.0},{"date":"2024-07-01","close":9580.0},{"date":"2024-07-02","close":9760.0},{"date":"2024-07-03","close":9620.0},{"date":"2024-07-04","close":9760.0},{"date":"2024-07-05","close":9640.0},{"date":"2024-07-08","close":9650.0},{"date":"2024-07-09","close":9710.0},{"date":"2024-07-10","close":9770.0},{"date":"2024-07-11","close":9700.0},{"date":"2024-07-12","close":9700.0},{"date":"2024-07-15","close":9770.0},{"date":"2024-07-16","close":9770.0},{"date":"2024-07-17","close":9770.0},{"date":"2024-07-18","close":9800.0},{"date":"2024-07-19","close":9770.0},{"date":"2024-07-22","close":9730.0},{"date":"2024-07-23","close":9620.0},{"date":"2024-07-24","close":9610.0},{"date":"2024-07-25","close":9600.0},{"date":"2024-07-26","close":9590.0},{"date":"2024-07-29","close":9570.0},{"date":"2024-07-30","close":9380.0},{"date":"2024-07-31","close":9360.0},{"date":"2024-08-01","close":9550.0},{"date":"2024-08-02","close":9520.0},{"date":"2024-08-05","close":8880.0},{"date":"2024-08-06","close":8950.0},{"date":"2024-08-07","close":9030.0},{"date":"2024-08-08","close":9070.0},{"date":"2024-08-09","close":9100.0},{"date":"2024-08-12","close":9170.0},{"date":"2024-08-13","close":9090.0},{"date":"2024-08-14","close":9010.0},{"date":"2024-08-16","close":9000.0},{"date":"2024-08-19","close":9030.0},{"date":"2024-08-20","close":9030.0},{"date":"2024-08-21","close":9120.0},{"date":"2024-08-22","close":9070.0},{"date":"2024-08-23","close":9080.0},{"date":"2024-08-26","close":9060.0},{"date":"2024-08-27","close":9060.0},{"date":"2024-08-28","close":9060.0},{"date":"2024-08-29","close":9050.0},{"date":"2024-08-30","close":9020.0},{"date":"2024-09-02","close":9000.0},{"date":"2024-09-03","close":8980.0},{"date":"2024-09-04","close":8730.0},{"date":"2024-09-05","close":8890.0},{"date":"2024-09-06","close":8790.0},{"date":"2024-09-09","close":8540.0},{"date":"2024-09-10","close":8410.0},{"date":"2024-09-11","close":8310.0},{"date":"2024-09-12","close":8360.0},{"date":"2024-09-13","close":8520.0},{"date":"2024-09-19","close":8480.0},{"date":"2024-09-20","close":8480.0},{"date":"2024-09-23","close":8890.0},{"date":"2024-09-24","close":8840.0},{"date":"2024-09-25","close":8740.0},{"date":"2024-09-26","close":8740.0},{"date":"2024-09-27","close":8900.0},{"date":"2024-09-30","close":8780.0},{"date":"2024-10-02","close":8570.0},{"date":"2024-10-04","close":8480.0},{"date":"2024-10-07","close":8510.0},{"date":"2024-10-08","close":8600.0},{"date":"2024-10-10","close":8610.0},{"date":"2024-10-11","close":8750.0},{"date":"2024-10-14","close":8660.0},{"date":"2024-10-15","close":8560.0},{"date":"2024-10-16","close":8520.0},{"date":"2024-10-17","close":8520.0},{"date":"2024-10-18","close":8630.0},{"date":"2024-10-21","close":8480.0},{"date":"2024-10-22","close":8450.0},{"date":"2024-10-23","close":8410.0},{"date":"2024-10-24","close":8430.0},{"date":"2024-10-25","close":8380.0},{"date":"2024-10-28","close":8440.0},{"date":"2024-10-29","close":8310.0},{"date":"2024-10-30","close":8350.0},{"date":"2024-10-31","close":8270.0},{"date":"2024-11-01","close":8260.0},{"date":"2024-11-04","close":8230.0},{"date":"2024-11-05","close":8320.0},{"date":"2024-11-06","close":8230.0},{"date":"2024-11-07","close":8300.0},{"date":"2024-11-08","close":8300.0},{"date":"2024-11-11","close":8250.0},{"date":"2024-11-12","close":8200.0},{"date":"2024-11-13","close":8230.0},{"date":"2024-11-14","close":8150.0},{"date":"2024-11-15","close":8150.0},{"date":"2024-11-18","close":8140.0},{"date":"2024-11-19","close":8000.0},{"date":"2024-11-20","close":8040.0},{"date":"2024-11-21","close":7960.0},{"date":"2024-11-22","close":7970.0},{"date":"2024-11-25","close":7960.0},{"date":"2024-11-26","close":7960.0},{"date":"2024-11-27","close":7960.0},{"date":"2024-11-28","close":7890.0},{"date":"2024-11-29","close":7870.0},{"date":"2024-12-02","close":7740.0},{"date":"2024-12-03","close":7780.0},{"date":"2024-12-04","close":7620.0},{"date":"2024-12-05","close":7530.0},{"date":"2024-12-06","close":7390.0},{"date":"2024-12-09","close":7010.0},{"date":"2024-12-10","close":7240.0},{"date":"2024-12-11","close":7310.0},{"date":"2024-12-12","close":7400.0},{"date":"2024-12-13","close":7530.0},{"date":"2024-12-16","close":7600.0},{"date":"2024-12-17","close":7590.0},{"date":"2024-12-18","close":7550.0},{"date":"2024-12-19","close":7510.0},{"date":"2024-12-20","close":7470.0},{"date":"2024-12-23","close":7500.0},{"date":"2024-12-24","close":7400.0},{"date":"2024-12-26","close":7410.0},{"date":"2024-12-27","close":7420.0},{"date":"2024-12-30","close":7350.0},{"date":"2025-01-02","close":7210.0},{"date":"2025-01-03","close":7320.0},{"date":"2025-01-06","close":7480.0},{"date":"2025-01-07","close":7400.0},{"date":"2025-01-08","close":7300.0},{"date":"2025-01-09","close":7300.0},{"date":"2025-01-10","close":7490.0},{"date":"2025-01-13","close":7490.0},{"date":"2025-01-14","close":7480.0},{"date":"2025-01-15","close":7300.0},{"date":"2025-01-16","close":7330.0},{"date":"2025-01-17","close":7570.0},{"date":"2025-01-20","close":7570.0},{"date":"2025-01-21","close":7500.0},{"date":"2025-01-22","close":7210.0},{"date":"2025-01-23","close":7320.0},{"date":"2025-01-24","close":7240.0},{"date":"2025-01-31","close":7250.0},{"date":"2025-02-03","close":7140.0},{"date":"2025-02-04","close":7140.0},{"date":"2025-02-05","close":7100.0},{"date":"2025-02-06","close":7150.0},{"date":"2025-02-07","close":7140.0},{"date":"2025-02-10","close":7090.0},{"date":"2025-02-11","close":7100.0},{"date":"2025-02-12","close":7250.0},{"date":"2025-02-13","close":7110.0},{"date":"2025-02-14","close":7080.0},{"date":"2025-02-17","close":7160.0},{"date":"2025-02-18","close":7150.0},{"date":"2025-02-19","close":7170.0},{"date":"2025-02-20","close":7070.0},{"date":"2025-02-21","close":7120.0},{"date":"2025-02-24","close":7180.0},{"date":"2025-02-25","close":7130.0},{"date":"2025-02-26","close":7130.0},{"date":"2025-02-27","close":7100.0},{"date":"2025-02-28","close":7090.0},{"date":"2025-03-04","close":7150.0},{"date":"2025-03-05","close":7110.0},{"date":"2025-03-06","close":7100.0},{"date":"2025-03-07","close":7140.0},{"date":"2025-03-10","close":7280.0},{"date":"2025-03-11","close":7190.0},{"date":"2025-03-12","close":7190.0},{"date":"2025-03-13","close":7160.0},{"date":"2025-03-14","close":7190.0},{"date":"2025-03-17","close":7150.0},{"date":"2025-03-18","close":7200.0},{"date":"2025-03-19","close":7150.0},{"date":"2025-03-20","close":7120.0},{"date":"2025-03-21","close":7080.0},{"date":"2025-03-24","close":7050.0},{"date":"2025-03-25","close":7010.0},{"date":"2025-03-26","close":6990.0},{"date":"2025-03-27","close":7000.0},{"date":"2025-03-28","close":6940.0},{"date":"2025-03-31","close":6920.0},{"date":"2025-04-01","close":6990.0},{"date":"2025-04-02","close":7050.0},{"date":"2025-04-03","close":7050.0},{"date":"2025-04-04","close":6990.0},{"date":"2025-04-07","close":6770.0},{"date":"2025-04-08","close":6560.0},{"date":"2025-04-09","close":6750.0},{"date":"2025-04-10","close":6700.0},{"date":"2025-04-11","close":6810.0},{"date":"2025-04-14","close":7010.0},{"date":"2025-04-15","close":6970.0},{"date":"2025-04-16","close":7010.0},{"date":"2025-04-17","close":7040.0},{"date":"2025-04-18","close":6970.0},{"date":"2025-04-21","close":7030.0},{"date":"2025-04-22","close":7060.0},{"date":"2025-04-23","close":6980.0},{"date":"2025-04-24","close":7030.0},{"date":"2025-04-25","close":7100.0},{"date":"2025-04-28","close":7100.0},{"date":"2025-04-29","close":7200.0},{"date":"2025-04-30","close":7170.0},{"date":"2025-05-02","close":7190.0},{"date":"2025-05-07","close":7480.0},{"date":"2025-05-08","close":7470.0},{"date":"2025-05-09","close":7460.0},{"date":"2025-05-12","close":7330.0},{"date":"2025-05-13","close":7450.0},{"date":"2025-05-14","close":7410.0},{"date":"2025-05-15","close":7420.0},{"date":"2025-05-16","close":7400.0},{"date":"2025-05-19","close":7610.0},{"date":"2025-05-20","close":7500.0},{"date":"2025-05-21","close":7540.0},{"date":"2025-05-22","close":7480.0},{"date":"2025-05-23","close":7380.0},{"date":"2025-05-26","close":7350.0},{"date":"2025-05-27","close":7370.0},{"date":"2025-05-28","close":7350.0},{"date":"2025-05-29","close":7400.0},{"date":"2025-05-30","close":7490.0},{"date":"2025-06-02","close":7620.0},{"date":"2025-06-04","close":7650.0},{"date":"2025-06-05","close":7670.0},{"date":"2025-06-09","close":7760.0},{"date":"2025-06-10","close":7750.0},{"date":"2025-06-11","close":7800.0},{"date":"2025-06-12","close":7930.0},{"date":"2025-06-13","close":7530.0},{"date":"2025-06-16","close":7320.0},{"date":"2025-06-17","close":7630.0},{"date":"2025-06-18","close":7560.0},{"date":"2025-06-19","close":8520.0},{"date":"2025-06-20","close":8230.0},{"date":"2025-06-23","close":8260.0},{"date":"2025-06-24","close":8930.0},{"date":"2025-06-25","close":8630.0},{"date":"2025-06-26","close":8620.0},{"date":"2025-06-27","close":8640.0},{"date":"2025-06-30","close":8720.0},{"date":"2025-07-01","close":8730.0},{"date":"2025-07-02","close":8770.0},{"date":"2025-07-03","close":8740.0},{"date":"2025-07-04","close":8400.0},{"date":"2025-07-07","close":8790.0},{"date":"2025-07-08","close":8990.0},{"date":"2025-07-09","close":8720.0},{"date":"2025-07-10","close":8480.0},{"date":"2025-07-11","close":8550.0},{"date":"2025-07-14","close":8600.0},{"date":"2025-07-15","close":8400.0},{"date":"2025-07-16","close":8410.0},{"date":"2025-07-17","close":8360.0},{"date":"2025-07-18","close":8460.0},{"date":"2025-07-21","close":8500.0},{"date":"2025-07-22","close":8600.0},{"date":"2025-07-23","close":8660.0},{"date":"2025-07-24","close":8590.0},{"date":"2025-07-25","close":8570.0},{"date":"2025-07-28","close":8440.0},{"date":"2025-07-29","close":8350.0},{"date":"2025-07-30","close":8410.0},{"date":"2025-07-31","close":8380.0},{"date":"2025-08-01","close":8160.0},{"date":"2025-08-04","close":8340.0},{"date":"2025-08-05","close":8330.0},{"date":"2025-08-06","close":8020.0},{"date":"2025-08-07","close":8160.0},{"date":"2025-08-08","close":8150.0},{"date":"2025-08-11","close":8190.0},{"date":"2025-08-12","close":8230.0},{"date":"2025-08-13","close":8250.0},{"date":"2025-08-14","close":8300.0},{"date":"2025-08-18","close":8380.0},{"date":"2025-08-19","close":8540.0},{"date":"2025-08-20","close":8370.0},{"date":"2025-08-21","close":8360.0},{"date":"2025-08-22","close":8330.0},{"date":"2025-08-25","close":8350.0},{"date":"2025-08-26","close":8530.0},{"date":"2025-08-27","close":8380.0},{"date":"2025-08-28","close":8370.0},{"date":"2025-08-29","close":8270.0},{"date":"2025-09-01","close":8230.0},{"date":"2025-09-02","close":8190.0},{"date":"2025-09-03","close":8240.0},{"date":"2025-09-04","close":8250.0},{"date":"2025-09-05","close":8160.0},{"date":"2025-09-08","close":8130.0},{"date":"2025-09-09","close":8180.0},{"date":"2025-09-10","close":8210.0},{"date":"2025-09-11","close":8230.0},{"date":"2025-09-12","close":8250.0},{"date":"2025-09-15","close":8240.0},{"date":"2025-09-16","close":8230.0},{"date":"2025-09-17","close":8160.0},{"date":"2025-09-18","close":8150.0},{"date":"2025-09-19","close":8270.0},{"date":"2025-09-22","close":8210.0},{"date":"2025-09-23","close":8160.0},{"date":"2025-09-24","close":8160.0},{"date":"2025-09-25","close":8150.0},{"date":"2025-09-26","close":8200.0},{"date":"2025-09-29","close":8150.0},{"date":"2025-09-30","close":8090.0},{"date":"2025-10-01","close":8180.0},{"date":"2025-10-02","close":8200.0},{"date":"2025-10-10","close":8190.0},{"date":"2025-10-13","close":8100.0},{"date":"2025-10-14","close":8110.0},{"date":"2025-10-15","close":8070.0},{"date":"2025-10-16","close":8080.0},{"date":"2025-10-17","close":7690.0},{"date":"2025-10-20","close":7710.0},{"date":"2025-10-21","close":7850.0},{"date":"2025-10-22","close":7860.0},{"date":"2025-10-23","close":7870.0},{"date":"2025-10-24","close":7810.0},{"date":"2025-10-27","close":7830.0},{"date":"2025-10-28","close":7900.0},{"date":"2025-10-29","close":7860.0},{"date":"2025-10-30","close":7720.0},{"date":"2025-10-31","close":7870.0},{"date":"2025-11-03","close":7750.0},{"date":"2025-11-04","close":7750.0},{"date":"2025-11-05","close":7640.0},{"date":"2025-11-06","close":7660.0},{"date":"2025-11-07","close":7550.0},{"date":"2025-11-10","close":7570.0},{"date":"2025-11-11","close":7420.0},{"date":"2025-11-12","close":7470.0},{"date":"2025-11-13","close":7480.0},{"date":"2025-11-14","close":7420.0},{"date":"2025-11-17","close":7230.0},{"date":"2025-11-18","close":7170.0},{"date":"2025-11-19","close":9320.0},{"date":"2025-11-20","close":12110.0},{"date":"2025-11-21","close":15740.0},{"date":"2025-11-24","close":15640.0},{"date":"2025-11-25","close":15600.0},{"date":"2025-11-26","close":14120.0},{"date":"2025-11-27","close":14700.0},{"date":"2025-11-28","close":14280.0},{"date":"2025-12-01","close":12650.0},{"date":"2025-12-02","close":16440.0},{"date":"2025-12-03","close":21350.0},{"date":"2025-12-04","close":21350.0},{"date":"2025-12-05","close":27750.0},{"date":"2025-12-08","close":27750.0},{"date":"2025-12-09","close":36050.0},{"date":"2025-12-10","close":46850.0},{"date":"2025-12-11","close":60900.0},{"date":"2025-12-12","close":60900.0},{"date":"2025-12-15","close":79100.0},{"date":"2025-12-16","close":102800.0},{"date":"2025-12-17","close":133600.0},{"date":"2025-12-18","close":133600.0},{"date":"2025-12-19","close":94700.0},{"date":"2025-12-22","close":81900.0},{"date":"2025-12-23","close":88600.0},{"date":"2025-12-24","close":79700.0},{"date":"2025-12-26","close":74400.0},{"date":"2025-12-29","close":71600.0},{"date":"2025-12-30","close":73200.0},{"date":"2026-01-02","close":73200.0},{"date":"2026-01-05","close":69000.0},{"date":"2026-01-06","close":65300.0},{"date":"2026-01-07","close":61500.0},{"date":"2026-01-08","close":63300.0},{"date":"2026-01-09","close":59200.0},{"date":"2026-01-12","close":59100.0},{"date":"2026-01-13","close":55500.0},{"date":"2026-01-14","close":72100.0},{"date":"2026-01-15","close":64600.0},{"date":"2026-01-16","close":57800.0},{"date":"2026-01-19","close":58100.0},{"date":"2026-01-20","close":59800.0},{"date":"2026-01-21","close":54500.0},{"date":"2026-01-22","close":51500.0},{"date":"2026-01-23","close":50800.0},{"date":"2026-01-26","close":49850.0},{"date":"2026-01-27","close":50000.0},{"date":"2026-01-28","close":51700.0},{"date":"2026-01-29","close":50100.0},{"date":"2026-01-30","close":49400.0},{"date":"2026-02-02","close":54900.0},{"date":"2026-02-03","close":58300.0},{"date":"2026-02-04","close":69900.0},{"date":"2026-02-05","close":60800.0},{"date":"2026-02-06","close":58900.0},{"date":"2026-02-09","close":59900.0},{"date":"2026-02-10","close":57400.0},{"date":"2026-02-11","close":56000.0},{"date":"2026-02-12","close":55300.0},{"date":"2026-02-13","close":55100.0},{"date":"2026-02-19","close":53300.0},{"date":"2026-02-20","close":52700.0},{"date":"2026-02-23","close":52100.0},{"date":"2026-02-24","close":51500.0},{"date":"2026-02-25","close":50700.0},{"date":"2026-02-26","close":49350.0},{"date":"2026-02-27","close":49950.0},{"date":"2026-03-03","close":46000.0},{"date":"2026-03-04","close":40100.0},{"date":"2026-03-05","close":44300.0},{"date":"2026-03-06","close":44300.0},{"date":"2026-03-09","close":41250.0},{"date":"2026-03-10","close":42150.0},{"date":"2026-03-11","close":43600.0},{"date":"2026-03-12","close":42800.0},{"date":"2026-03-13","close":41900.0},{"date":"2026-03-16","close":40850.0},{"date":"2026-03-17","close":44900.0},{"date":"2026-03-18","close":45850.0},{"date":"2026-03-19","close":44300.0},{"date":"2026-03-20","close":43950.0},{"date":"2026-03-23","close":40900.0},{"date":"2026-03-24","close":42400.0},{"date":"2026-03-25","close":42350.0},{"date":"2026-03-26","close":41500.0},{"date":"2026-03-27","close":40500.0},{"date":"2026-03-30","close":40400.0},{"date":"2026-03-31","close":39150.0},{"date":"2026-04-01","close":42050.0},{"date":"2026-04-02","close":39250.0},{"date":"2026-04-03","close":39850.0},{"date":"2026-04-06","close":40500.0},{"date":"2026-04-07","close":38750.0},{"date":"2026-04-08","close":41500.0},{"date":"2026-04-09","close":40350.0},{"date":"2026-04-10","close":41000.0},{"date":"2026-04-13","close":40400.0},{"date":"2026-04-14","close":40450.0},{"date":"2026-04-15","close":40900.0},{"date":"2026-04-16","close":41100.0},{"date":"2026-04-17","close":40250.0},{"date":"2026-04-20","close":40250.0},{"date":"2026-04-21","close":40200.0},{"date":"2026-04-22","close":39850.0},{"date":"2026-04-23","close":39000.0},{"date":"2026-04-24","close":38900.0},{"date":"2026-04-27","close":39450.0},{"date":"2026-04-28","close":39250.0},{"date":"2026-04-29","close":39250.0},{"date":"2026-04-30","close":37800.0},{"date":"2026-05-04","close":37500.0},{"date":"2026-05-06","close":35800.0},{"date":"2026-05-07","close":35200.0},{"date":"2026-05-08","close":36200.0},{"date":"2026-05-11","close":34850.0},{"date":"2026-05-12","close":33300.0},{"date":"2026-05-13","close":43250.0},{"date":"2026-05-14","close":56200.0},{"date":"2026-05-15","close":65800.0},{"date":"2026-05-18","close":50700.0},{"date":"2026-05-19","close":49600.0},{"date":"2026-05-20","close":48600.0},{"date":"2026-05-21","close":45100.0},{"date":"2026-05-22","close":46150.0},{"date":"2026-05-26","close":43150.0},{"date":"2026-05-27","close":39750.0},{"date":"2026-05-28","close":37800.0},{"date":"2026-05-29","close":36300.0},{"date":"2026-06-01","close":35350.0},{"date":"2026-06-02","close":38900.0},{"date":"2026-06-04","close":41450.0},{"date":"2026-06-05","close":40500.0},{"date":"2026-06-08","close":39700.0},{"date":"2026-06-09","close":37150.0},{"date":"2026-06-10","close":37100.0},{"date":"2026-06-11","close":36150.0},{"date":"2026-06-12","close":36150.0},{"date":"2026-06-15","close":36700.0},{"date":"2026-06-16","close":36450.0},{"date":"2026-06-17","close":35450.0},{"date":"2026-06-18","close":34100.0},{"date":"2026-06-19","close":32600.0},{"date":"2026-06-22","close":31850.0},{"date":"2026-06-23","close":37750.0},{"date":"2026-06-24","close":33400.0},{"date":"2026-06-25","close":32100.0},{"date":"2026-06-26","close":31150.0},{"date":"2026-06-29","close":30900.0},{"date":"2026-06-30","close":30000.0},{"date":"2026-07-01","close":29900.0},{"date":"2026-07-02","close":29200.0},{"date":"2026-07-03","close":29000.0},{"date":"2026-07-06","close":28300.0},{"date":"2026-07-07","close":26950.0},{"date":"2026-07-08","close":26850.0},{"date":"2026-07-09","close":26850.0},{"date":"2026-07-10","close":27650.0},{"date":"2026-07-13","close":26100.0},{"date":"2026-07-14","close":25400.0},{"date":"2026-07-15","close":26400.0},{"date":"2026-07-16","close":25400.0},{"date":"2026-07-20","close":24100.0},{"date":"2026-07-21","close":24250.0},{"date":"2026-07-22","close":24000.0},{"date":"2026-07-23","close":25100.0},{"date":"2026-07-24","close":24350.0},{"date":"2026-07-27","close":23500.0},{"date":"2026-07-28","close":21700.0},{"date":"2026-07-29","close":20450.0},{"date":"2026-07-30","close":20600.0},{"date":"2026-07-31","close":22350.0},{"date":"2026-08-03","close":22400.0},{"date":"2026-08-04","close":23100.0},{"date":"2026-08-05","close":24350.0},{"date":"2026-08-06","close":24650.0},{"date":"2026-08-07","close":24550.0},{"date":"2026-08-10","close":26300.0},{"date":"2026-08-11","close":26750.0},{"date":"2026-08-12","close":26500.0},{"date":"2026-08-13","close":26650.0},{"date":"2026-08-14","close":26400.0},{"date":"2026-08-18","close":25350.0},{"date":"2026-08-19","close":25150.0},{"date":"2026-08-20","close":24900.0},{"date":"2026-08-21","close":24150.0},{"date":"2026-08-24","close":24000.0},{"date":"2026-08-25","close":24500.0},{"date":"2026-08-26","close":24650.0},{"date":"2026-08-27","close":25000.0},{"date":"2026-08-28","close":25350.0},{"date":"2026-08-31","close":25200.0},{"date":"2026-09-01","close":24800.0},{"date":"2026-09-02","close":23700.0},{"date":"2026-09-03","close":23300.0},{"date":"2026-09-04","close":23800.0},{"date":"2026-09-07","close":23950.0},{"date":"2026-09-08","close":23750.0},{"date":"2026-09-09","close":23900.0},{"date":"2026-09-10","close":23950.0},{"date":"2026-09-11","close":23600.0},{"date":"2026-09-14","close":23400.0},{"date":"2026-09-15","close":24100.0},{"date":"2026-09-16","close":23250.0},{"date":"2026-09-17","close":24650.0},{"date":"2026-09-18","close":24550.0},{"date":"2026-09-21","close":24550.0},{"date":"2026-09-22","close":24000.0},{"date":"2026-09-23","close":23950.0},{"date":"2026-09-28","close":24000.0},{"date":"2026-09-29","close":25200.0},{"date":"2026-09-30","close":23450.0},{"date":"2026-10-01","close":23500.0},{"date":"2026-10-02","close":23450.0},{"date":"2026-10-06","close":23000.0},{"date":"2026-10-07","close":29250.0},{"date":"2026-10-08","close":37200.0},{"date":"2026-10-12","close":38700.0},{"date":"2026-10-13","close":34350.0},{"date":"2026-10-14","close":41950.0},{"date":"2026-10-15","close":39600.0},{"date":"2026-10-16","close":37650.0},{"date":"2026-10-19","close":38100.0},{"date":"2026-10-20","close":34350.0},{"date":"2026-10-21","close":31750.0},{"date":"2026-10-22","close":31550.0},{"date":"2026-10-23","close":32050.0}],"chart_data":[{"date":"2024-10-23","open":8450,"high":8500,"low":8390,"close":8410,"volume":1165,"rsi_14":33.63,"sma_20":8632.0,"sma_60":8896.83,"sma_120":9759.83},{"date":"2024-10-24","open":8410,"high":8500,"low":8350,"close":8430,"volume":2563,"rsi_14":42.55,"sma_20":8609.0,"sma_60":8877.0,"sma_120":9733.92},{"date":"2024-10-25","open":8350,"high":8450,"low":8350,"close":8380,"volume":1172,"rsi_14":44.44,"sma_20":8586.0,"sma_60":8856.5,"sma_120":9707.08},{"date":"2024-10-28","open":8310,"high":8540,"low":8310,"close":8440,"volume":993,"rsi_14":46.24,"sma_20":8571.0,"sma_60":8837.17,"sma_120":9681.25},{"date":"2024-10-29","open":8460,"high":8490,"low":8310,"close":8310,"volume":4244,"rsi_14":35.05,"sma_20":8549.5,"sma_60":8815.83,"sma_120":9655.0},{"date":"2024-10-30","open":8360,"high":8420,"low":8300,"close":8350,"volume":3288,"rsi_14":37.0,"sma_20":8522.0,"sma_60":8795.5,"sma_120":9629.08},{"date":"2024-10-31","open":8310,"high":8400,"low":8250,"close":8270,"volume":1999,"rsi_14":24.47,"sma_20":8496.5,"sma_60":8777.0,"sma_120":9602.33},{"date":"2024-11-01","open":8270,"high":8330,"low":8200,"close":8260,"volume":2382,"rsi_14":26.74,"sma_20":8481.0,"sma_60":8758.67,"sma_120":9575.33},{"date":"2024-11-04","open":8260,"high":8290,"low":8200,"close":8230,"volume":3810,"rsi_14":29.11,"sma_20":8468.5,"sma_60":8736.67,"sma_120":9547.83},{"date":"2024-11-05","open":8260,"high":8330,"low":8200,"close":8320,"volume":2903,"rsi_14":38.1,"sma_20":8459.0,"sma_60":8716.67,"sma_120":9521.17},{"date":"2024-11-06","open":8300,"high":8310,"low":8210,"close":8230,"volume":2362,"rsi_14":34.41,"sma_20":8440.5,"sma_60":8705.83,"sma_120":9494.0},{"date":"2024-11-07","open":8240,"high":8300,"low":8210,"close":8300,"volume":1998,"rsi_14":31.46,"sma_20":8425.0,"sma_60":8695.0,"sma_120":9467.75},{"date":"2024-11-08","open":8270,"high":8320,"low":8260,"close":8300,"volume":884,"rsi_14":37.84,"sma_20":8402.5,"sma_60":8682.83,"sma_120":9440.92},{"date":"2024-11-11","open":8300,"high":8310,"low":8200,"close":8250,"volume":1706,"rsi_14":36.84,"sma_20":8382.0,"sma_60":8669.17,"sma_120":9414.17},{"date":"2024-11-12","open":8250,"high":8250,"low":8200,"close":8200,"volume":1220,"rsi_14":36.36,"sma_20":8364.0,"sma_60":8654.17,"sma_120":9386.92},{"date":"2024-11-13","open":8200,"high":8300,"low":8110,"close":8230,"volume":607,"rsi_14":37.18,"sma_20":8349.5,"sma_60":8638.5,"sma_120":9360.75},{"date":"2024-11-14","open":8150,"high":8290,"low":7750,"close":8150,"volume":1673,"rsi_14":35.8,"sma_20":8331.0,"sma_60":8622.83,"sma_120":9334.0},{"date":"2024-11-15","open":8150,"high":8160,"low":8010,"close":8150,"volume":996,"rsi_14":30.67,"sma_20":8307.0,"sma_60":8608.5,"sma_120":9307.75},{"date":"2024-11-18","open":8200,"high":8200,"low":7980,"close":8140,"volume":2224,"rsi_14":36.51,"sma_20":8290.0,"sma_60":8594.17,"sma_120":9281.5},{"date":"2024-11-19","open":8220,"high":8220,"low":8000,"close":8000,"volume":2869,"rsi_14":26.03,"sma_20":8267.5,"sma_60":8577.0,"sma_120":9254.08},{"date":"2024-11-20","open":8000,"high":8100,"low":7940,"close":8040,"volume":1387,"rsi_14":33.33,"sma_20":8249.0,"sma_60":8560.5,"sma_120":9228.17},{"date":"2024-11-21","open":7960,"high":8340,"low":7960,"close":7960,"volume":2251,"rsi_14":30.26,"sma_20":8225.5,"sma_60":8541.17,"sma_120":9202.25},{"date":"2024-11-22","open":7960,"high":8020,"low":7910,"close":7970,"volume":937,"rsi_14":32.43,"sma_20":8205.0,"sma_60":8522.83,"sma_120":9176.33},{"date":"2024-11-25","open":7960,"high":8000,"low":7950,"close":7960,"volume":478,"rsi_14":22.73,"sma_20":8181.0,"sma_60":8504.17,"sma_120":9149.92},{"date":"2024-11-26","open":7960,"high":8000,"low":7930,"close":7960,"volume":943,"rsi_14":26.32,"sma_20":8163.5,"sma_60":8485.83,"sma_120":9124.42},{"date":"2024-11-27","open":7980,"high":8050,"low":7910,"close":7960,"volume":1212,"rsi_14":16.0,"sma_20":8144.0,"sma_60":8467.5,"sma_120":9099.5},{"date":"2024-11-28","open":8120,"high":8120,"low":7880,"close":7890,"volume":1298,"rsi_14":14.04,"sma_20":8125.0,"sma_60":8448.0,"sma_120":9074.0},{"date":"2024-11-29","open":7970,"high":7970,"low":7860,"close":7870,"volume":899,"rsi_14":14.81,"sma_20":8105.5,"sma_60":8428.33,"sma_120":9049.17},{"date":"2024-12-02","open":7870,"high":7870,"low":7740,"close":7740,"volume":3293,"rsi_14":12.9,"sma_20":8081.0,"sma_60":8407.0,"sma_120":9023.0},{"date":"2024-12-03","open":7730,"high":7800,"low":7710,"close":7780,"volume":1656,"rsi_14":14.29,"sma_20":8054.0,"sma_60":8386.67,"sma_120":8996.67},{"date":"2024-12-04","open":7530,"high":7850,"low":7530,"close":7620,"volume":2142,"rsi_14":12.68,"sma_20":8023.5,"sma_60":8364.0,"sma_120":8969.92},{"date":"2024-12-05","open":7790,"high":7790,"low":7530,"close":7530,"volume":1025,"rsi_14":11.25,"sma_20":7985.0,"sma_60":8344.0,"sma_120":8942.58},{"date":"2024-12-06","open":7510,"high":7650,"low":7220,"close":7390,"volume":3974,"rsi_14":9.68,"sma_20":7939.5,"sma_60":8319.0,"sma_120":8914.33},{"date":"2024-12-09","open":7380,"high":7650,"low":7010,"close":7010,"volume":1944,"rsi_14":7.69,"sma_20":7877.5,"sma_60":8289.33,"sma_120":8883.0},{"date":"2024-12-10","open":7010,"high":7490,"low":7010,"close":7240,"volume":1079,"rsi_14":20.59,"sma_20":7829.5,"sma_60":8267.67,"sma_120":8852.0},{"date":"2024-12-11","open":7430,"high":7500,"low":7130,"close":7310,"volume":905,"rsi_14":25.93,"sma_20":7783.5,"sma_60":8249.33,"sma_120":8822.92},{"date":"2024-12-12","open":7310,"high":7440,"low":7310,"close":7400,"volume":1327,"rsi_14":30.07,"sma_20":7746.0,"sma_60":8234.17,"sma_120":8795.5},{"date":"2024-12-13","open":7500,"high":7600,"low":7440,"close":7530,"volume":1605,"rsi_14":36.13,"sma_20":7715.0,"sma_60":8220.33,"sma_120":8771.42},{"date":"2024-12-16","open":7530,"high":7650,"low":7480,"close":7600,"volume":4558,"rsi_14":38.89,"sma_20":7688.0,"sma_60":8205.0,"sma_120":8749.33},{"date":"2024-12-17","open":7650,"high":7740,"low":7570,"close":7590,"volume":2371,"rsi_14":38.65,"sma_20":7667.5,"sma_60":8190.17,"sma_120":8728.5},{"date":"2024-12-18","open":7450,"high":7800,"low":7450,"close":7550,"volume":1197,"rsi_14":39.38,"sma_20":7643.0,"sma_60":8174.67,"sma_120":8710.17},{"date":"2024-12-19","open":7500,"high":7690,"low":7500,"close":7510,"volume":893,"rsi_14":38.89,"sma_20":7620.5,"sma_60":8151.67,"sma_120":8693.5},{"date":"2024-12-20","open":7510,"high":7650,"low":7470,"close":7470,"volume":1325,"rsi_14":41.18,"sma_20":7595.5,"sma_60":8128.83,"sma_120":8676.75},{"date":"2024-12-23","open":7610,"high":7800,"low":7500,"close":7500,"volume":215,"rsi_14":40.79,"sma_20":7572.5,"sma_60":8108.17,"sma_120":8659.83},{"date":"2024-12-24","open":7500,"high":7510,"low":7380,"close":7400,"volume":1274,"rsi_14":42.47,"sma_20":7544.5,"sma_60":8085.83,"sma_120":8641.92},{"date":"2024-12-26","open":7380,"high":7410,"low":7330,"close":7410,"volume":979,"rsi_14":45.65,"sma_20":7517.0,"sma_60":8061.0,"sma_120":8623.83},{"date":"2024-12-27","open":7360,"high":7430,"low":7330,"close":7420,"volume":220,"rsi_14":51.2,"sma_20":7493.5,"sma_60":8038.33,"sma_120":8604.33},{"date":"2024-12-30","open":7430,"high":7430,"low":7350,"close":7350,"volume":278,"rsi_14":68.09,"sma_20":7467.5,"sma_60":8018.0,"sma_120":8585.42},{"date":"2025-01-02","open":7350,"high":7430,"low":7210,"close":7210,"volume":1691,"rsi_14":48.24,"sma_20":7441.0,"sma_60":7996.83,"sma_120":8564.17},{"date":"2025-01-03","open":7250,"high":7400,"low":7250,"close":7320,"volume":1654,"rsi_14":50.56,"sma_20":7418.0,"sma_60":7977.0,"sma_120":8544.83},{"date":"2025-01-06","open":7350,"high":7940,"low":7350,"close":7480,"volume":2667,"rsi_14":54.17,"sma_20":7411.0,"sma_60":7958.33,"sma_120":8526.75},{"date":"2025-01-07","open":7480,"high":7600,"low":7400,"close":7400,"volume":1819,"rsi_14":42.86,"sma_20":7404.5,"sma_60":7938.17,"sma_120":8507.5},{"date":"2025-01-08","open":7400,"high":7670,"low":7280,"close":7300,"volume":4766,"rsi_14":34.04,"sma_20":7400.0,"sma_60":7914.0,"sma_120":8486.92},{"date":"2025-01-09","open":7300,"high":7400,"low":7260,"close":7300,"volume":307,"rsi_14":34.41,"sma_20":7414.5,"sma_60":7891.33,"sma_120":8466.92},{"date":"2025-01-10","open":7380,"high":7660,"low":7200,"close":7490,"volume":2812,"rsi_14":47.22,"sma_20":7427.0,"sma_60":7873.5,"sma_120":8448.5},{"date":"2025-01-13","open":7510,"high":7600,"low":7450,"close":7490,"volume":996,"rsi_14":49.04,"sma_20":7436.0,"sma_60":7856.33,"sma_120":8429.5},{"date":"2025-01-14","open":7470,"high":7520,"low":7420,"close":7480,"volume":914,"rsi_14":50.5,"sma_20":7440.0,"sma_60":7839.0,"sma_120":8410.42},{"date":"2025-01-15","open":7650,"high":7650,"low":7250,"close":7300,"volume":1110,"rsi_14":41.38,"sma_20":7428.5,"sma_60":7816.83,"sma_120":8389.83},{"date":"2025-01-16","open":7400,"high":7450,"low":7330,"close":7330,"volume":2309,"rsi_14":46.79,"sma_20":7415.0,"sma_60":7797.67,"sma_120":8369.25},{"date":"2025-01-17","open":7490,"high":7780,"low":7400,"close":7570,"volume":6257,"rsi_14":56.06,"sma_20":7414.0,"sma_60":7783.0,"sma_120":8350.92},{"date":"2025-01-20","open":7570,"high":7620,"low":7470,"close":7570,"volume":533,"rsi_14":55.73,"sma_20":7415.0,"sma_60":7769.0,"sma_120":8332.92},{"date":"2025-01-21","open":7670,"high":7670,"low":7470,"close":7500,"volume":18853,"rsi_14":55.73,"sma_20":7414.5,"sma_60":7753.5,"sma_120":8315.25},{"date":"2025-01-22","open":7530,"high":7530,"low":7210,"close":7210,"volume":13472,"rsi_14":50.0,"sma_20":7401.5,"sma_60":7734.0,"sma_120":8295.25},{"date":"2025-01-23","open":7260,"high":7380,"low":7260,"close":7320,"volume":886,"rsi_14":50.0,"sma_20":7392.5,"sma_60":7715.33,"sma_120":8276.25},{"date":"2025-01-24","open":7250,"high":7320,"low":7240,"close":7240,"volume":1371,"rsi_14":41.3,"sma_20":7384.5,"sma_60":7697.5,"sma_120":8256.67},{"date":"2025-01-31","open":7240,"high":7300,"low":7210,"close":7250,"volume":375,"rsi_14":44.27,"sma_20":7376.5,"sma_60":7679.17,"sma_120":8237.33},{"date":"2025-02-03","open":7170,"high":7260,"low":7120,"close":7140,"volume":2915,"rsi_14":43.94,"sma_20":7362.5,"sma_60":7660.33,"sma_120":8218.67},{"date":"2025-02-04","open":7140,"high":7180,"low":7110,"close":7140,"volume":906,"rsi_14":43.94,"sma_20":7352.0,"sma_60":7641.67,"sma_120":8200.17},{"date":"2025-02-05","open":7170,"high":7170,"low":7090,"close":7100,"volume":2160,"rsi_14":33.33,"sma_20":7346.5,"sma_60":7622.83,"sma_120":8179.75},{"date":"2025-02-06","open":7100,"high":7360,"low":7090,"close":7150,"volume":1847,"rsi_14":36.07,"sma_20":7338.0,"sma_60":7603.33,"sma_120":8160.0},{"date":"2025-02-07","open":7300,"high":7300,"low":7100,"close":7140,"volume":967,"rsi_14":36.07,"sma_20":7321.0,"sma_60":7585.17,"sma_120":8145.5},{"date":"2025-02-10","open":7190,"high":7190,"low":7010,"close":7090,"volume":1369,"rsi_14":40.37,"sma_20":7305.5,"sma_60":7565.0,"sma_120":8130.0},{"date":"2025-02-11","open":7090,"high":7320,"low":7060,"close":7100,"volume":4532,"rsi_14":39.25,"sma_20":7295.5,"sma_60":7545.0,"sma_120":8113.92},{"date":"2025-02-12","open":7110,"high":7390,"low":7110,"close":7250,"volume":4540,"rsi_14":33.67,"sma_20":7293.0,"sma_60":7528.33,"sma_120":8098.75},{"date":"2025-02-13","open":7170,"high":7440,"low":7110,"close":7110,"volume":10677,"rsi_14":29.46,"sma_20":7274.0,"sma_60":7510.17,"sma_120":8082.17},{"date":"2025-02-14","open":7110,"high":7320,"low":7060,"close":7080,"volume":2747,"rsi_14":30.56,"sma_20":7253.5,"sma_60":7491.0,"sma_120":8064.75},{"date":"2025-02-17","open":7200,"high":7200,"low":7100,"close":7160,"volume":1344,"rsi_14":47.13,"sma_20":7237.5,"sma_60":7474.5,"sma_120":8048.67},{"date":"2025-02-18","open":7160,"high":7300,"low":7150,"close":7150,"volume":450,"rsi_14":38.96,"sma_20":7230.0,"sma_60":7457.83,"sma_120":8033.17},{"date":"2025-02-19","open":7130,"high":7480,"low":7100,"close":7170,"volume":7618,"rsi_14":45.07,"sma_20":7222.0,"sma_60":7441.67,"sma_120":8017.92},{"date":"2025-02-20","open":7210,"high":7390,"low":7040,"close":7070,"volume":5713,"rsi_14":38.75,"sma_20":7197.0,"sma_60":7426.17,"sma_120":8001.58},{"date":"2025-02-21","open":7070,"high":7190,"low":7070,"close":7120,"volume":3102,"rsi_14":48.65,"sma_20":7174.5,"sma_60":7410.83,"sma_120":7985.67},{"date":"2025-02-24","open":7210,"high":7290,"low":7100,"close":7180,"volume":2919,"rsi_14":52.5,"sma_20":7158.5,"sma_60":7397.83,"sma_120":7969.5},{"date":"2025-02-25","open":7180,"high":7220,"low":7130,"close":7130,"volume":1256,"rsi_14":51.85,"sma_20":7154.5,"sma_60":7383.83,"sma_120":7953.33},{"date":"2025-02-26","open":7110,"high":7290,"low":7100,"close":7130,"volume":1907,"rsi_14":48.68,"sma_20":7145.0,"sma_60":7370.0,"sma_120":7937.08},{"date":"2025-02-27","open":7200,"high":7300,"low":7090,"close":7100,"volume":6743,"rsi_14":47.44,"sma_20":7138.0,"sma_60":7355.67,"sma_120":7920.75},{"date":"2025-02-28","open":7150,"high":7170,"low":7070,"close":7090,"volume":2556,"rsi_14":50.0,"sma_20":7130.0,"sma_60":7341.17,"sma_120":7904.33},{"date":"2025-03-04","open":7090,"high":7160,"low":7090,"close":7150,"volume":1061,"rsi_14":53.16,"sma_20":7130.5,"sma_60":7328.83,"sma_120":7888.42},{"date":"2025-03-05","open":7100,"high":7290,"low":7080,"close":7110,"volume":3694,"rsi_14":39.71,"sma_20":7129.0,"sma_60":7316.17,"sma_120":7872.25},{"date":"2025-03-06","open":7180,"high":7290,"low":7070,"close":7100,"volume":5040,"rsi_14":49.09,"sma_20":7129.0,"sma_60":7305.5,"sma_120":7856.25},{"date":"2025-03-07","open":7120,"high":7210,"low":7120,"close":7140,"volume":752,"rsi_14":55.36,"sma_20":7128.5,"sma_60":7294.83,"sma_120":7840.75},{"date":"2025-03-10","open":7200,"high":7390,"low":7110,"close":7280,"volume":4765,"rsi_14":59.68,"sma_20":7135.5,"sma_60":7289.17,"sma_120":7826.58},{"date":"2025-03-11","open":7280,"high":7300,"low":7180,"close":7190,"volume":1803,"rsi_14":52.86,"sma_20":7140.5,"sma_60":7283.5,"sma_120":7813.75},{"date":"2025-03-12","open":7190,"high":7290,"low":7130,"close":7190,"volume":2840,"rsi_14":51.47,"sma_20":7145.0,"sma_60":7280.17,"sma_120":7799.58},{"date":"2025-03-13","open":7220,"high":7260,"low":7160,"close":7160,"volume":247,"rsi_14":57.38,"sma_20":7140.5,"sma_60":7282.67,"sma_120":7786.0},{"date":"2025-03-14","open":7160,"high":7270,"low":7130,"close":7190,"volume":512,"rsi_14":55.93,"sma_20":7144.5,"sma_60":7281.83,"sma_120":7774.75},{"date":"2025-03-17","open":7120,"high":7200,"low":7120,"close":7150,"volume":1027,"rsi_14":47.37,"sma_20":7148.0,"sma_60":7279.17,"sma_120":7764.25},{"date":"2025-03-18","open":7110,"high":7200,"low":7110,"close":7200,"volume":1745,"rsi_14":56.14,"sma_20":7150.0,"sma_60":7275.83,"sma_120":7755.0},{"date":"2025-03-19","open":7170,"high":7210,"low":7130,"close":7150,"volume":571,"rsi_14":51.61,"sma_20":7150.0,"sma_60":7269.5,"sma_120":7744.92},{"date":"2025-03-20","open":7150,"high":7200,"low":7100,"close":7120,"volume":2474,"rsi_14":51.61,"sma_20":7147.5,"sma_60":7261.5,"sma_120":7733.25},{"date":"2025-03-21","open":7100,"high":7140,"low":7060,"close":7080,"volume":1521,"rsi_14":49.23,"sma_20":7148.0,"sma_60":7253.0,"sma_120":7721.58},{"date":"2025-03-24","open":7060,"high":7200,"low":7040,"close":7050,"volume":2115,"rsi_14":41.94,"sma_20":7144.5,"sma_60":7244.67,"sma_120":7709.67},{"date":"2025-03-25","open":7050,"high":7080,"low":6990,"close":7010,"volume":1090,"rsi_14":41.94,"sma_20":7136.0,"sma_60":7236.33,"sma_120":7694.0},{"date":"2025-03-26","open":7030,"high":7080,"low":6980,"close":6990,"volume":1363,"rsi_14":41.27,"sma_20":7129.0,"sma_60":7228.33,"sma_120":7678.58},{"date":"2025-03-27","open":6990,"high":7080,"low":6990,"close":7000,"volume":606,"rsi_14":38.33,"sma_20":7122.5,"sma_60":7220.0,"sma_120":7664.08},{"date":"2025-03-28","open":7040,"high":7070,"low":6940,"close":6940,"volume":1347,"rsi_14":17.31,"sma_20":7114.5,"sma_60":7212.33,"sma_120":7649.08},{"date":"2025-03-31","open":6940,"high":6940,"low":6750,"close":6920,"volume":929,"rsi_14":20.0,"sma_20":7106.0,"sma_60":7204.17,"sma_120":7632.58},{"date":"2025-04-01","open":6920,"high":7060,"low":6910,"close":6990,"volume":1252,"rsi_14":30.77,"sma_20":7098.0,"sma_60":7197.0,"sma_120":7617.67},{"date":"2025-04-02","open":7070,"high":7070,"low":7000,"close":7050,"volume":2694,"rsi_14":40.0,"sma_20":7095.0,"sma_60":7192.0,"sma_120":7605.0},{"date":"2025-04-03","open":7090,"high":7090,"low":7030,"close":7050,"volume":469,"rsi_14":36.54,"sma_20":7092.5,"sma_60":7189.33,"sma_120":7593.08},{"date":"2025-04-04","open":7010,"high":7050,"low":6980,"close":6990,"volume":5319,"rsi_14":35.19,"sma_20":7085.0,"sma_60":7183.83,"sma_120":7580.42},{"date":"2025-04-07","open":6990,"high":7090,"low":6770,"close":6770,"volume":2240,"rsi_14":19.72,"sma_20":7059.5,"sma_60":7172.0,"sma_120":7565.17},{"date":"2025-04-08","open":6770,"high":6900,"low":6410,"close":6560,"volume":11435,"rsi_14":16.09,"sma_20":7028.0,"sma_60":7158.0,"sma_120":7548.08},{"date":"2025-04-09","open":6560,"high":6950,"low":6560,"close":6750,"volume":5818,"rsi_14":32.04,"sma_20":7006.0,"sma_60":7148.83,"sma_120":7531.42},{"date":"2025-04-10","open":6930,"high":6930,"low":6700,"close":6700,"volume":3637,"rsi_14":31.73,"sma_20":6983.0,"sma_60":7138.83,"sma_120":7515.08},{"date":"2025-04-11","open":6730,"high":6880,"low":6730,"close":6810,"volume":2920,"rsi_14":39.29,"sma_20":6964.0,"sma_60":7127.5,"sma_120":7500.5},{"date":"2025-04-14","open":6890,"high":7010,"low":6880,"close":7010,"volume":1157,"rsi_14":50.0,"sma_20":6957.0,"sma_60":7119.5,"sma_120":7487.92},{"date":"2025-04-15","open":7010,"high":7010,"low":6950,"close":6970,"volume":1141,"rsi_14":49.23,"sma_20":6945.5,"sma_60":7111.0,"sma_120":7475.0},{"date":"2025-04-16","open":6970,"high":7050,"low":6970,"close":7010,"volume":443,"rsi_14":50.38,"sma_20":6938.5,"sma_60":7106.17,"sma_120":7461.5},{"date":"2025-04-17","open":7070,"high":7070,"low":6940,"close":7040,"volume":371,"rsi_14":53.85,"sma_20":6934.5,"sma_60":7101.33,"sma_120":7449.5},{"date":"2025-04-18","open":7040,"high":7080,"low":6970,"close":6970,"volume":664,"rsi_14":51.85,"sma_20":6929.0,"sma_60":7091.33,"sma_120":7437.17},{"date":"2025-04-21","open":6970,"high":7070,"low":6970,"close":7030,"volume":697,"rsi_14":51.49,"sma_20":6928.0,"sma_60":7082.33,"sma_120":7425.67},{"date":"2025-04-22","open":7100,"high":7100,"low":7010,"close":7060,"volume":327,"rsi_14":50.38,"sma_20":6930.5,"sma_60":7075.0,"sma_120":7414.25},{"date":"2025-04-23","open":7060,"high":7060,"low":6980,"close":6980,"volume":827,"rsi_14":47.48,"sma_20":6930.0,"sma_60":7071.17,"sma_120":7402.58},{"date":"2025-04-24","open":7020,"high":7100,"low":7020,"close":7030,"volume":888,"rsi_14":51.45,"sma_20":6931.5,"sma_60":7066.33,"sma_120":7390.83},{"date":"2025-04-25","open":7100,"high":7100,"low":7060,"close":7100,"volume":332,"rsi_14":63.41,"sma_20":6939.5,"sma_60":7064.0,"sma_120":7380.75},{"date":"2025-04-28","open":7100,"high":7170,"low":7030,"close":7100,"volume":1614,"rsi_14":76.47,"sma_20":6948.5,"sma_60":7061.5,"sma_120":7370.33},{"date":"2025-04-29","open":7200,"high":7200,"low":7100,"close":7200,"volume":1638,"rsi_14":74.19,"sma_20":6959.0,"sma_60":7062.5,"sma_120":7361.42},{"date":"2025-04-30","open":7200,"high":7280,"low":7160,"close":7170,"volume":1862,"rsi_14":75.82,"sma_20":6965.0,"sma_60":7063.0,"sma_120":7352.33},{"date":"2025-05-02","open":7190,"high":7240,"low":7180,"close":7190,"volume":1338,"rsi_14":73.17,"sma_20":6972.0,"sma_60":7064.5,"sma_120":7343.67},{"date":"2025-05-07","open":7900,"high":9270,"low":7130,"close":7480,"volume":234331,"rsi_14":75.82,"sma_20":6996.5,"sma_60":7070.0,"sma_120":7336.67},{"date":"2025-05-08","open":7780,"high":7830,"low":7300,"close":7470,"volume":15400,"rsi_14":78.41,"sma_20":7031.5,"sma_60":7075.5,"sma_120":7330.33},{"date":"2025-05-09","open":7500,"high":7500,"low":7200,"close":7460,"volume":9284,"rsi_14":76.47,"sma_20":7076.5,"sma_60":7081.67,"sma_120":7323.33},{"date":"2025-05-12","open":7370,"high":7600,"low":7230,"close":7330,"volume":7838,"rsi_14":65.26,"sma_20":7105.5,"sma_60":7085.5,"sma_120":7315.25},{"date":"2025-05-13","open":7330,"high":7550,"low":7310,"close":7450,"volume":4871,"rsi_14":74.0,"sma_20":7143.0,"sma_60":7088.83,"sma_120":7308.58},{"date":"2025-05-14","open":7530,"high":7740,"low":7410,"close":7410,"volume":11308,"rsi_14":69.39,"sma_20":7173.0,"sma_60":7093.83,"sma_120":7302.0},{"date":"2025-05-15","open":7410,"high":7840,"low":7330,"close":7420,"volume":4039,"rsi_14":68.75,"sma_20":7193.5,"sma_60":7099.5,"sma_120":7295.25},{"date":"2025-05-16","open":7420,"high":7620,"low":7350,"close":7400,"volume":4471,"rsi_14":73.33,"sma_20":7215.0,"sma_60":7103.5,"sma_120":7289.0},{"date":"2025-05-19","open":7400,"high":7640,"low":7170,"close":7610,"volume":5697,"rsi_14":77.36,"sma_20":7245.0,"sma_60":7111.17,"sma_120":7284.5},{"date":"2025-05-20","open":7610,"high":7610,"low":7480,"close":7500,"volume":3578,"rsi_14":68.18,"sma_20":7268.0,"sma_60":7116.67,"sma_120":7279.17},{"date":"2025-05-21","open":7540,"high":7840,"low":7440,"close":7540,"volume":6937,"rsi_14":69.3,"sma_20":7296.5,"sma_60":7124.5,"sma_120":7275.33},{"date":"2025-05-22","open":7570,"high":7780,"low":7470,"close":7480,"volume":1729,"rsi_14":62.73,"sma_20":7319.0,"sma_60":7130.5,"sma_120":7270.67},{"date":"2025-05-23","open":7530,"high":7540,"low":7380,"close":7380,"volume":1240,"rsi_14":58.97,"sma_20":7335.0,"sma_60":7133.83,"sma_120":7265.83},{"date":"2025-05-26","open":7320,"high":7600,"low":7310,"close":7350,"volume":1760,"rsi_14":56.78,"sma_20":7353.5,"sma_60":7137.5,"sma_120":7260.67},{"date":"2025-05-27","open":7350,"high":7450,"low":7320,"close":7370,"volume":2183,"rsi_14":43.96,"sma_20":7370.5,"sma_60":7141.5,"sma_120":7255.75},{"date":"2025-05-28","open":7330,"high":7390,"low":7330,"close":7350,"volume":1145,"rsi_14":43.48,"sma_20":7383.0,"sma_60":7145.67,"sma_120":7250.67},{"date":"2025-05-29","open":7580,"high":7580,"low":7330,"close":7400,"volume":5301,"rsi_14":46.88,"sma_20":7398.0,"sma_60":7150.83,"sma_120":7246.0},{"date":"2025-05-30","open":7390,"high":7590,"low":7390,"close":7490,"volume":1993,"rsi_14":58.7,"sma_20":7412.5,"sma_60":7156.5,"sma_120":7242.67},{"date":"2025-06-02","open":7490,"high":7670,"low":7490,"close":7620,"volume":1862,"rsi_14":59.14,"sma_20":7435.0,"sma_60":7165.0,"sma_120":7240.58},{"date":"2025-06-04","open":7620,"high":7750,"low":7570,"close":7650,"volume":2242,"rsi_14":63.04,"sma_20":7458.0,"sma_60":7174.17,"sma_120":7239.83},{"date":"2025-06-05","open":7600,"high":7760,"low":7580,"close":7670,"volume":2656,"rsi_14":63.44,"sma_20":7467.5,"sma_60":7183.0,"sma_120":7238.92},{"date":"2025-06-09","open":7610,"high":7780,"low":7610,"close":7760,"volume":1986,"rsi_14":68.0,"sma_20":7482.0,"sma_60":7191.0,"sma_120":7240.08},{"date":"2025-06-10","open":7700,"high":7830,"low":7700,"close":7750,"volume":623,"rsi_14":58.75,"sma_20":7496.5,"sma_60":7200.33,"sma_120":7241.92},{"date":"2025-06-11","open":7750,"high":7890,"low":7700,"close":7800,"volume":4256,"rsi_14":70.27,"sma_20":7520.0,"sma_60":7210.5,"sma_120":7245.33},{"date":"2025-06-12","open":7800,"high":8100,"low":7800,"close":7930,"volume":2285,"rsi_14":73.49,"sma_20":7544.0,"sma_60":7223.33,"sma_120":7253.0},{"date":"2025-06-13","open":7880,"high":7910,"low":7530,"close":7530,"volume":4034,"rsi_14":52.14,"sma_20":7550.0,"sma_60":7229.0,"sma_120":7255.42},{"date":"2025-06-16","open":7610,"high":7790,"low":7320,"close":7320,"volume":4037,"rsi_14":47.66,"sma_20":7545.0,"sma_60":7231.83,"sma_120":7255.5},{"date":"2025-06-17","open":7350,"high":7800,"low":7350,"close":7630,"volume":4062,"rsi_14":58.97,"sma_20":7556.5,"sma_60":7239.0,"sma_120":7257.42},{"date":"2025-06-18","open":8000,"high":8000,"low":7260,"close":7560,"volume":11057,"rsi_14":55.9,"sma_20":7554.0,"sma_60":7245.83,"sma_120":7257.67},{"date":"2025-06-19","open":7480,"high":9380,"low":7480,"close":8520,"volume":237342,"rsi_14":72.94,"sma_20":7605.0,"sma_60":7269.17,"sma_120":7265.33},{"date":"2025-06-20","open":8520,"high":8600,"low":8200,"close":8230,"volume":18703,"rsi_14":64.87,"sma_20":7639.5,"sma_60":7288.33,"sma_120":7270.67},{"date":"2025-06-23","open":8230,"high":9900,"low":8010,"close":8260,"volume":152124,"rsi_14":64.1,"sma_20":7678.5,"sma_60":7308.5,"sma_120":7276.58},{"date":"2025-06-24","open":8200,"high":9940,"low":8200,"close":8930,"volume":228780,"rsi_14":70.03,"sma_20":7756.0,"sma_60":7340.5,"sma_120":7288.42},{"date":"2025-06-25","open":8900,"high":8920,"low":8590,"close":8630,"volume":11557,"rsi_14":63.84,"sma_20":7820.0,"sma_60":7367.83,"sma_120":7298.08},{"date":"2025-06-26","open":8680,"high":8790,"low":8550,"close":8620,"volume":5933,"rsi_14":63.46,"sma_20":7882.5,"sma_60":7394.83,"sma_120":7307.42},{"date":"2025-06-27","open":8620,"high":10440,"low":8370,"close":8640,"volume":253030,"rsi_14":62.72,"sma_20":7947.0,"sma_60":7423.17,"sma_120":7317.75},{"date":"2025-06-30","open":8890,"high":10000,"low":8440,"close":8720,"volume":382127,"rsi_14":63.74,"sma_20":8013.0,"sma_60":7453.17,"sma_120":7328.67},{"date":"2025-07-01","open":8670,"high":9400,"low":8670,"close":8730,"volume":20691,"rsi_14":63.32,"sma_20":8075.0,"sma_60":7482.17,"sma_120":7339.58},{"date":"2025-07-02","open":8730,"high":8990,"low":8620,"close":8770,"volume":8897,"rsi_14":62.35,"sma_20":8132.5,"sma_60":7510.83,"sma_120":7351.42},{"date":"2025-07-03","open":8770,"high":8880,"low":8730,"close":8740,"volume":5723,"rsi_14":69.97,"sma_20":8187.0,"sma_60":7539.0,"sma_120":7364.17},{"date":"2025-07-04","open":8740,"high":8760,"low":8400,"close":8400,"volume":9248,"rsi_14":67.09,"sma_20":8223.5,"sma_60":7562.5,"sma_120":7373.17},{"date":"2025-07-07","open":8400,"high":9700,"low":8280,"close":8790,"volume":149711,"rsi_14":67.9,"sma_20":8275.0,"sma_60":7596.17,"sma_120":7384.08},{"date":"2025-07-08","open":8790,"high":8990,"low":8590,"close":8990,"volume":30162,"rsi_14":71.22,"sma_20":8337.0,"sma_60":7636.67,"sma_120":7397.33},{"date":"2025-07-09","open":8990,"high":9000,"low":8720,"close":8720,"volume":12876,"rsi_14":53.73,"sma_20":8383.0,"sma_60":7669.5,"sma_120":7409.17},{"date":"2025-07-10","open":8720,"high":8990,"low":8160,"close":8480,"volume":39516,"rsi_14":54.75,"sma_20":8410.5,"sma_60":7699.17,"sma_120":7419.0},{"date":"2025-07-11","open":8480,"high":8630,"low":8480,"close":8550,"volume":4789,"rsi_14":55.43,"sma_20":8461.5,"sma_60":7728.17,"sma_120":7427.83},{"date":"2025-07-14","open":8550,"high":8650,"low":8530,"close":8600,"volume":4885,"rsi_14":41.95,"sma_20":8525.5,"sma_60":7754.67,"sma_120":7437.08},{"date":"2025-07-15","open":8600,"high":8700,"low":8400,"close":8400,"volume":4086,"rsi_14":44.1,"sma_20":8564.0,"sma_60":7778.5,"sma_120":7444.75},{"date":"2025-07-16","open":8400,"high":8520,"low":8370,"close":8410,"volume":3887,"rsi_14":44.62,"sma_20":8606.5,"sma_60":7801.83,"sma_120":7454.0},{"date":"2025-07-17","open":8410,"high":8570,"low":8360,"close":8360,"volume":2351,"rsi_14":42.93,"sma_20":8598.5,"sma_60":7823.83,"sma_120":7462.58},{"date":"2025-07-18","open":8350,"high":9740,"low":8350,"close":8460,"volume":267070,"rsi_14":43.5,"sma_20":8610.0,"sma_60":7848.67,"sma_120":7470.0},{"date":"2025-07-21","open":8460,"high":8720,"low":8460,"close":8500,"volume":4840,"rsi_14":44.33,"sma_20":8622.0,"sma_60":7873.17,"sma_120":7477.75},{"date":"2025-07-22","open":8500,"high":8790,"low":8470,"close":8600,"volume":4743,"rsi_14":45.93,"sma_20":8605.5,"sma_60":7898.83,"sma_120":7486.92},{"date":"2025-07-23","open":8530,"high":8750,"low":8530,"close":8660,"volume":2657,"rsi_14":48.11,"sma_20":8607.0,"sma_60":7926.83,"sma_120":7499.0},{"date":"2025-07-24","open":8660,"high":8760,"low":8510,"close":8590,"volume":6927,"rsi_14":55.14,"sma_20":8605.5,"sma_60":7952.83,"sma_120":7509.58},{"date":"2025-07-25","open":8590,"high":8590,"low":8490,"close":8570,"volume":1291,"rsi_14":42.57,"sma_20":8602.0,"sma_60":7977.33,"sma_120":7520.67},{"date":"2025-07-28","open":8510,"high":8540,"low":8350,"close":8440,"volume":2401,"rsi_14":30.5,"sma_20":8588.0,"sma_60":7999.67,"sma_120":7530.58},{"date":"2025-07-29","open":8360,"high":8460,"low":7850,"close":8350,"volume":7014,"rsi_14":34.96,"sma_20":8569.0,"sma_60":8018.83,"sma_120":7540.67},{"date":"2025-07-30","open":8350,"high":8590,"low":8230,"close":8410,"volume":621,"rsi_14":46.67,"sma_20":8551.0,"sma_60":8039.5,"sma_120":7551.25},{"date":"2025-07-31","open":8400,"high":8690,"low":8320,"close":8380,"volume":999,"rsi_14":41.58,"sma_20":8533.0,"sma_60":8059.33,"sma_120":7561.92},{"date":"2025-08-01","open":8380,"high":8380,"low":8160,"close":8160,"volume":5231,"rsi_14":31.36,"sma_20":8521.0,"sma_60":8070.67,"sma_120":7570.33},{"date":"2025-08-04","open":8120,"high":8380,"low":8120,"close":8340,"volume":1682,"rsi_14":47.41,"sma_20":8498.5,"sma_60":8085.17,"sma_120":7580.33},{"date":"2025-08-05","open":8340,"high":8440,"low":8270,"close":8330,"volume":1165,"rsi_14":46.55,"sma_20":8465.5,"sma_60":8099.67,"sma_120":7590.67},{"date":"2025-08-06","open":8330,"high":8330,"low":8020,"close":8020,"volume":2098,"rsi_14":38.03,"sma_20":8430.5,"sma_60":8111.17,"sma_120":7598.33},{"date":"2025-08-07","open":8180,"high":8600,"low":8020,"close":8160,"volume":5483,"rsi_14":39.73,"sma_20":8414.5,"sma_60":8123.0,"sma_120":7605.92},{"date":"2025-08-08","open":8160,"high":8350,"low":8150,"close":8150,"volume":202,"rsi_14":37.76,"sma_20":8394.5,"sma_60":8135.33,"sma_120":7614.58},{"date":"2025-08-11","open":8170,"high":8960,"low":8090,"close":8190,"volume":21730,"rsi_14":35.04,"sma_20":8374.0,"sma_60":8148.17,"sma_120":7623.83},{"date":"2025-08-12","open":8230,"high":9170,"low":8140,"close":8230,"volume":78497,"rsi_14":34.07,"sma_20":8365.5,"sma_60":8162.0,"sma_120":7632.75},{"date":"2025-08-13","open":8210,"high":8490,"low":8180,"close":8250,"volume":4239,"rsi_14":36.92,"sma_20":8357.5,"sma_60":8172.67,"sma_120":7641.92},{"date":"2025-08-14","open":8350,"high":8350,"low":8190,"close":8300,"volume":719,"rsi_14":39.85,"sma_20":8354.5,"sma_60":8186.0,"sma_120":7651.33},{"date":"2025-08-18","open":8360,"high":8750,"low":8250,"close":8380,"volume":11864,"rsi_14":47.66,"sma_20":8350.5,"sma_60":8200.0,"sma_120":7662.25},{"date":"2025-08-19","open":8380,"high":8600,"low":8330,"close":8540,"volume":5598,"rsi_14":57.04,"sma_20":8352.5,"sma_60":8217.67,"sma_120":7674.08},{"date":"2025-08-20","open":8540,"high":8540,"low":8350,"close":8370,"volume":1868,"rsi_14":48.63,"sma_20":8341.0,"sma_60":8234.17,"sma_120":7684.0},{"date":"2025-08-21","open":8420,"high":8590,"low":8220,"close":8360,"volume":8695,"rsi_14":49.31,"sma_20":8326.0,"sma_60":8251.0,"sma_120":7694.25},{"date":"2025-08-22","open":8440,"high":8440,"low":8290,"close":8330,"volume":899,"rsi_14":56.8,"sma_20":8313.0,"sma_60":8267.0,"sma_120":7704.25},{"date":"2025-08-25","open":8330,"high":8440,"low":8260,"close":8350,"volume":2399,"rsi_14":50.46,"sma_20":8302.0,"sma_60":8283.67,"sma_120":7714.67},{"date":"2025-08-26","open":8440,"high":8550,"low":8370,"close":8530,"volume":1918,"rsi_14":57.94,"sma_20":8306.5,"sma_60":8302.5,"sma_120":7726.67},{"date":"2025-08-27","open":8510,"high":8530,"low":8360,"close":8380,"volume":2763,"rsi_14":66.36,"sma_20":8308.0,"sma_60":8317.33,"sma_120":7736.92},{"date":"2025-08-28","open":8360,"high":8430,"low":8220,"close":8370,"volume":5671,"rsi_14":60.82,"sma_20":8306.0,"sma_60":8329.83,"sma_120":7747.42},{"date":"2025-08-29","open":8370,"high":8500,"low":8220,"close":8270,"volume":6643,"rsi_14":55.66,"sma_20":8300.5,"sma_60":8340.17,"sma_120":7757.17},{"date":"2025-09-01","open":8570,"high":8570,"low":8130,"close":8230,"volume":6751,"rsi_14":51.89,"sma_20":8304.0,"sma_60":8349.5,"sma_120":7766.25},{"date":"2025-09-02","open":8140,"high":8230,"low":8140,"close":8190,"volume":1268,"rsi_14":48.11,"sma_20":8296.5,"sma_60":8356.67,"sma_120":7773.83},{"date":"2025-09-03","open":8230,"high":8240,"low":8160,"close":8240,"volume":504,"rsi_14":49.54,"sma_20":8292.0,"sma_60":8364.83,"sma_120":7782.58},{"date":"2025-09-04","open":8350,"high":8350,"low":8160,"close":8250,"volume":8314,"rsi_14":47.62,"sma_20":8303.5,"sma_60":8372.33,"sma_120":7791.42},{"date":"2025-09-05","open":8320,"high":8320,"low":8150,"close":8160,"volume":4753,"rsi_14":39.62,"sma_20":8303.5,"sma_60":8376.17,"sma_120":7799.75},{"date":"2025-09-08","open":8110,"high":8210,"low":8110,"close":8130,"volume":852,"rsi_14":27.96,"sma_20":8302.5,"sma_60":8386.17,"sma_120":7807.58},{"date":"2025-09-09","open":8080,"high":8200,"low":8080,"close":8180,"volume":240,"rsi_14":38.27,"sma_20":8302.0,"sma_60":8400.5,"sma_120":7816.17},{"date":"2025-09-10","open":8180,"high":8210,"low":8130,"close":8210,"volume":5924,"rsi_14":40.96,"sma_20":8301.0,"sma_60":8410.17,"sma_120":7824.58},{"date":"2025-09-11","open":8210,"high":8230,"low":8050,"close":8230,"volume":2037,"rsi_14":43.9,"sma_20":8300.0,"sma_60":8421.33,"sma_120":7833.58},{"date":"2025-09-12","open":8240,"high":8250,"low":8140,"close":8250,"volume":1950,"rsi_14":43.9,"sma_20":8297.5,"sma_60":8416.83,"sma_120":7843.0},{"date":"2025-09-15","open":8260,"high":8260,"low":8180,"close":8240,"volume":643,"rsi_14":27.69,"sma_20":8290.5,"sma_60":8417.0,"sma_120":7852.67},{"date":"2025-09-16","open":8240,"high":8270,"low":8180,"close":8230,"volume":1291,"rsi_14":35.29,"sma_20":8275.0,"sma_60":8416.5,"sma_120":7862.5},{"date":"2025-09-17","open":8230,"high":8230,"low":8140,"close":8160,"volume":1087,"rsi_14":31.58,"sma_20":8264.5,"sma_60":8403.67,"sma_120":7872.08},{"date":"2025-09-18","open":8140,"high":8160,"low":8120,"close":8150,"volume":3053,"rsi_14":39.58,"sma_20":8255.0,"sma_60":8396.0,"sma_120":7881.92},{"date":"2025-09-19","open":8170,"high":8300,"low":8150,"close":8270,"volume":549,"rsi_14":53.7,"sma_20":8252.0,"sma_60":8390.17,"sma_120":7892.5},{"date":"2025-09-22","open":8200,"high":8230,"low":8180,"close":8210,"volume":727,"rsi_14":51.79,"sma_20":8245.0,"sma_60":8383.0,"sma_120":7903.08},{"date":"2025-09-23","open":8120,"high":8220,"low":8120,"close":8160,"volume":688,"rsi_14":42.86,"sma_20":8226.5,"sma_60":8373.67,"sma_120":7913.42},{"date":"2025-09-24","open":8160,"high":8210,"low":8100,"close":8160,"volume":324,"rsi_14":41.82,"sma_20":8215.5,"sma_60":8364.17,"sma_120":7923.17},{"date":"2025-09-25","open":8160,"high":8190,"low":8090,"close":8150,"volume":654,"rsi_14":48.94,"sma_20":8204.5,"sma_60":8353.83,"sma_120":7932.33},{"date":"2025-09-26","open":8150,"high":8230,"low":8140,"close":8200,"volume":2471,"rsi_14":57.14,"sma_20":8201.0,"sma_60":8344.83,"sma_120":7941.92},{"date":"2025-09-29","open":8160,"high":8360,"low":8070,"close":8150,"volume":9869,"rsi_14":46.94,"sma_20":8197.0,"sma_60":8340.67,"sma_120":7951.58},{"date":"2025-09-30","open":8210,"high":8250,"low":7990,"close":8090,"volume":4377,"rsi_14":38.46,"sma_20":8192.0,"sma_60":8329.0,"sma_120":7962.58},{"date":"2025-10-01","open":8090,"high":8200,"low":8090,"close":8180,"volume":2970,"rsi_14":45.76,"sma_20":8189.0,"sma_60":8315.5,"sma_120":7976.08},{"date":"2025-10-02","open":8250,"high":8351,"low":8200,"close":8200,"volume":1990,"rsi_14":40.32,"sma_20":8183.0,"sma_60":8305.67,"sma_120":7987.58},{"date":"2025-10-10","open":8160,"high":8200,"low":8120,"close":8190,"volume":1091,"rsi_14":46.27,"sma_20":8184.5,"sma_60":8300.83,"sma_120":8000.0},{"date":"2025-10-13","open":8160,"high":8160,"low":8090,"close":8100,"volume":712,"rsi_14":41.33,"sma_20":8183.0,"sma_60":8293.33,"sma_120":8010.75},{"date":"2025-10-14","open":8100,"high":8240,"low":8080,"close":8110,"volume":927,"rsi_14":46.38,"sma_20":8179.5,"sma_60":8285.17,"sma_120":8019.92},{"date":"2025-10-15","open":8110,"high":8170,"low":8070,"close":8070,"volume":1766,"rsi_14":43.06,"sma_20":8172.5,"sma_60":8279.67,"sma_120":8029.08},{"date":"2025-10-16","open":8070,"high":8120,"low":8050,"close":8080,"volume":2409,"rsi_14":34.92,"sma_20":8165.0,"sma_60":8274.17,"sma_120":8038.0},{"date":"2025-10-17","open":8080,"high":8120,"low":7600,"close":7690,"volume":13736,"rsi_14":22.92,"sma_20":8137.0,"sma_60":8263.0,"sma_120":8043.42},{"date":"2025-10-20","open":7720,"high":9200,"low":7690,"close":7710,"volume":221809,"rsi_14":25.81,"sma_20":8110.5,"sma_60":8250.5,"sma_120":8049.58},{"date":"2025-10-21","open":7710,"high":8900,"low":7710,"close":7850,"volume":133714,"rsi_14":35.51,"sma_20":8091.5,"sma_60":8239.67,"sma_120":8056.42},{"date":"2025-10-22","open":7850,"high":8190,"low":7790,"close":7860,"volume":4892,"rsi_14":36.45,"sma_20":8076.5,"sma_60":8227.33,"sma_120":8063.08},{"date":"2025-10-23","open":7930,"high":7930,"low":7840,"close":7870,"volume":2472,"rsi_14":33.98,"sma_20":8061.5,"sma_60":8214.17,"sma_120":8070.5},{"date":"2025-10-24","open":7840,"high":7860,"low":7780,"close":7810,"volume":3282,"rsi_14":33.65,"sma_20":8038.5,"sma_60":8201.17,"sma_120":8077.0},{"date":"2025-10-27","open":8000,"high":8080,"low":7830,"close":7830,"volume":4637,"rsi_14":37.0,"sma_20":8019.5,"sma_60":8188.83,"sma_120":8083.08},{"date":"2025-10-28","open":7860,"high":7990,"low":7840,"close":7900,"volume":1428,"rsi_14":35.71,"sma_20":8006.5,"sma_60":8179.83,"sma_120":8089.75},{"date":"2025-10-29","open":7900,"high":8000,"low":7830,"close":7860,"volume":3537,"rsi_14":36.08,"sma_20":7991.5,"sma_60":8171.67,"sma_120":8095.25},{"date":"2025-10-30","open":7860,"high":7870,"low":7720,"close":7720,"volume":7315,"rsi_14":27.62,"sma_20":7970.0,"sma_60":8160.17,"sma_120":8099.83},{"date":"2025-10-31","open":7780,"high":8000,"low":7720,"close":7870,"volume":5880,"rsi_14":39.64,"sma_20":7953.5,"sma_60":8151.67,"sma_120":8105.5},{"date":"2025-11-03","open":7890,"high":8000,"low":7750,"close":7750,"volume":9336,"rsi_14":35.25,"sma_20":7933.5,"sma_60":8144.83,"sma_120":8107.75},{"date":"2025-11-04","open":7740,"high":7960,"low":7730,"close":7750,"volume":2972,"rsi_14":36.44,"sma_20":7916.5,"sma_60":8135.0,"sma_120":8110.08},{"date":"2025-11-05","open":7750,"high":7750,"low":7600,"close":7640,"volume":2824,"rsi_14":32.81,"sma_20":7889.5,"sma_60":8123.5,"sma_120":8111.58},{"date":"2025-11-06","open":7580,"high":8030,"low":7550,"close":7660,"volume":4478,"rsi_14":48.35,"sma_20":7866.0,"sma_60":8117.5,"sma_120":8114.33},{"date":"2025-11-07","open":7660,"high":7660,"low":7500,"close":7550,"volume":4690,"rsi_14":42.0,"sma_20":7834.0,"sma_60":8107.33,"sma_120":8115.17},{"date":"2025-11-10","open":7550,"high":7600,"low":7540,"close":7570,"volume":9338,"rsi_14":34.09,"sma_20":7807.5,"sma_60":8097.67,"sma_120":8116.5},{"date":"2025-11-11","open":7610,"high":8320,"low":7420,"close":7420,"volume":44687,"rsi_14":28.43,"sma_20":7773.0,"sma_60":8084.83,"sma_120":8116.5},{"date":"2025-11-12","open":7580,"high":7580,"low":7420,"close":7470,"volume":2766,"rsi_14":31.13,"sma_20":7743.0,"sma_60":8072.17,"sma_120":8117.08},{"date":"2025-11-13","open":7530,"high":7530,"low":7470,"close":7480,"volume":1072,"rsi_14":33.66,"sma_20":7713.0,"sma_60":8059.33,"sma_120":8116.0},{"date":"2025-11-14","open":7510,"high":7520,"low":7420,"close":7420,"volume":5586,"rsi_14":30.48,"sma_20":7699.5,"sma_60":8044.67,"sma_120":8115.33},{"date":"2025-11-17","open":7400,"high":7420,"low":7230,"close":7230,"volume":7264,"rsi_14":21.37,"sma_20":7675.5,"sma_60":8025.5,"sma_120":8112.75},{"date":"2025-11-18","open":7260,"high":7300,"low":7170,"close":7170,"volume":7227,"rsi_14":21.01,"sma_20":7641.5,"sma_60":8002.67,"sma_120":8110.17},{"date":"2025-11-19","open":7170,"high":9320,"low":7170,"close":9320,"volume":381395,"rsi_14":75.0,"sma_20":7714.5,"sma_60":8018.5,"sma_120":8126.33},{"date":"2025-11-20","open":11200,"high":12110,"low":10710,"close":12110,"volume":560409,"rsi_14":86.3,"sma_20":7926.5,"sma_60":8081.0,"sma_120":8166.0},{"date":"2025-11-21","open":15740,"high":15740,"low":14180,"close":15740,"volume":523371,"rsi_14":92.73,"sma_20":8323.0,"sma_60":8204.5,"sma_120":8235.75},{"date":"2025-11-24","open":16200,"high":20000,"low":12390,"close":15640,"volume":4013397,"rsi_14":91.75,"sma_20":8713.5,"sma_60":8326.0,"sma_120":8304.83},{"date":"2025-11-25","open":16310,"high":18640,"low":15500,"close":15600,"volume":2313249,"rsi_14":92.43,"sma_20":9098.5,"sma_60":8443.83,"sma_120":8373.17},{"date":"2025-11-26","open":17080,"high":17120,"low":13410,"close":14120,"volume":1231831,"rsi_14":79.8,"sma_20":9411.5,"sma_60":8539.5,"sma_120":8428.42},{"date":"2025-11-27","open":14850,"high":17900,"low":12160,"close":14700,"volume":3338973,"rsi_14":81.61,"sma_20":9760.5,"sma_60":8645.0,"sma_120":8487.42},{"date":"2025-11-28","open":15030,"high":16270,"low":13530,"close":14280,"volume":2611759,"rsi_14":78.65,"sma_20":10081.0,"sma_60":8745.17,"sma_120":8542.67},{"date":"2025-12-01","open":13810,"high":14110,"low":12540,"close":12650,"volume":464403,"rsi_14":69.83,"sma_20":10326.0,"sma_60":8818.83,"sma_120":8584.17},{"date":"2025-12-02","open":12670,"high":16440,"low":12610,"close":16440,"volume":2551668,"rsi_14":76.49,"sma_20":10760.5,"sma_60":8956.33,"sma_120":8656.5},{"date":"2025-12-03","open":18510,"high":21350,"low":18340,"close":21350,"volume":803253,"rsi_14":81.77,"sma_20":11446.0,"sma_60":9174.83,"sma_120":8769.83},{"date":"2025-12-04","open":21350,"high":21350,"low":21350,"close":21350,"volume":0,"rsi_14":81.99,"sma_20":12130.5,"sma_60":9393.17,"sma_120":8882.75},{"date":"2025-12-05","open":25000,"high":27750,"low":22550,"close":27750,"volume":1085181,"rsi_14":86.67,"sma_20":13140.5,"sma_60":9719.67,"sma_120":9047.92},{"date":"2025-12-08","open":27750,"high":27750,"low":27750,"close":27750,"volume":0,"rsi_14":86.86,"sma_20":14149.5,"sma_60":10046.67,"sma_120":9216.42},{"date":"2025-12-09","open":30500,"high":36050,"low":28450,"close":36050,"volume":306635,"rsi_14":89.23,"sma_20":15581.0,"sma_60":10511.17,"sma_120":9455.83},{"date":"2025-12-10","open":46850,"high":46850,"low":38200,"close":46850,"volume":3947398,"rsi_14":91.28,"sma_20":17550.0,"sma_60":11155.17,"sma_120":9782.67},{"date":"2025-12-11","open":49300,"high":60900,"low":49100,"close":60900,"volume":1495173,"rsi_14":93.01,"sma_20":20221.0,"sma_60":12033.0,"sma_120":10227.17},{"date":"2025-12-12","open":60900,"high":60900,"low":60900,"close":60900,"volume":0,"rsi_14":93.19,"sma_20":22895.0,"sma_60":12910.5,"sma_120":10663.67},{"date":"2025-12-15","open":70800,"high":79100,"low":65000,"close":79100,"volume":592258,"rsi_14":95.0,"sma_20":26488.5,"sma_60":14091.5,"sma_120":11254.25},{"date":"2025-12-16","open":102800,"high":102800,"low":95700,"close":102800,"volume":550968,"rsi_14":97.79,"sma_20":31270.0,"sma_60":15667.67,"sma_120":12042.08},{"date":"2025-12-17","open":128500,"high":133600,"low":125600,"close":133600,"volume":242954,"rsi_14":98.33,"sma_20":37484.0,"sma_60":17758.33,"sma_120":13081.0},{"date":"2025-12-18","open":133600,"high":133600,"low":133600,"close":133600,"volume":0,"rsi_14":98.67,"sma_20":43558.5,"sma_60":19848.83,"sma_120":14122.42},{"date":"2025-12-19","open":153000,"high":172800,"low":93600,"close":94700,"volume":3908000,"rsi_14":75.66,"sma_20":47506.5,"sma_60":21289.33,"sma_120":14839.75},{"date":"2025-12-22","open":91500,"high":94600,"low":77100,"close":81900,"volume":1736041,"rsi_14":69.38,"sma_20":50819.5,"sma_60":22517.5,"sma_120":15450.25},{"date":"2025-12-23","open":79500,"high":93400,"low":71600,"close":88600,"volume":2799176,"rsi_14":69.7,"sma_20":54469.5,"sma_60":23858.17,"sma_120":16115.92},{"date":"2025-12-24","open":85000,"high":95000,"low":76600,"close":79700,"volume":2658683,"rsi_14":66.25,"sma_20":57748.5,"sma_60":25050.5,"sma_120":16707.33},{"date":"2025-12-26","open":83000,"high":85700,"low":74100,"close":74400,"volume":513100,"rsi_14":63.07,"sma_20":60733.5,"sma_60":26154.67,"sma_120":17254.25},{"date":"2025-12-29","open":74500,"high":77500,"low":69300,"close":71600,"volume":364380,"rsi_14":62.1,"sma_20":63599.5,"sma_60":27211.33,"sma_120":17778.08},{"date":"2025-12-30","open":77300,"high":84600,"low":72200,"close":73200,"volume":1033175,"rsi_14":60.64,"sma_20":66627.0,"sma_60":28295.5,"sma_120":18318.08},{"date":"2026-01-02","open":73100,"high":73900,"low":69900,"close":73200,"volume":198650,"rsi_14":58.05,"sma_20":69465.0,"sma_60":29380.67,"sma_120":18854.83},{"date":"2026-01-05","open":73200,"high":74000,"low":68900,"close":69000,"volume":175731,"rsi_14":52.63,"sma_20":71847.5,"sma_60":30394.33,"sma_120":19354.92},{"date":"2026-01-06","open":69700,"high":73000,"low":63000,"close":65300,"volume":246045,"rsi_14":51.4,"sma_20":74045.0,"sma_60":31347.17,"sma_120":19826.42},{"date":"2026-01-07","open":65600,"high":66000,"low":60700,"close":61500,"volume":189238,"rsi_14":43.85,"sma_20":75732.5,"sma_60":32235.67,"sma_120":20268.25},{"date":"2026-01-08","open":62100,"high":64900,"low":59000,"close":63300,"volume":284576,"rsi_14":33.72,"sma_20":77510.0,"sma_60":33155.67,"sma_120":20724.5},{"date":"2026-01-09","open":62100,"high":63800,"low":58600,"close":59200,"volume":143279,"rsi_14":10.68,"sma_20":78667.5,"sma_60":34007.17,"sma_120":21146.17},{"date":"2026-01-12","open":58500,"high":60500,"low":57600,"close":59100,"volume":112809,"rsi_14":10.67,"sma_20":79280.0,"sma_60":34857.67,"sma_120":21568.67},{"date":"2026-01-13","open":59100,"high":59100,"low":55200,"close":55500,"volume":120804,"rsi_14":17.0,"sma_20":79010.0,"sma_60":35648.0,"sma_120":21961.08},{"date":"2026-01-14","open":55500,"high":72100,"low":55500,"close":72100,"volume":1386637,"rsi_14":42.25,"sma_20":79570.0,"sma_60":36721.5,"sma_120":22492.25},{"date":"2026-01-15","open":72100,"high":82800,"low":63200,"close":64600,"volume":1801200,"rsi_14":31.25,"sma_20":78845.0,"sma_60":37669.67,"sma_120":22960.08},{"date":"2026-01-16","open":65300,"high":66500,"low":56600,"close":57800,"volume":312857,"rsi_14":95.73,"sma_20":12583.5,"sma_60":9571.33,"sma_120":8960.42},{"date":"2026-01-19","open":58200,"high":60600,"low":56500,"close":58100,"volume":213518,"rsi_14":35.68,"sma_20":72820.0,"sma_60":39339.5,"sma_120":23783.42},{"date":"2026-01-20","open":58700,"high":67500,"low":56300,"close":59800,"volume":426056,"rsi_14":39.43,"sma_20":69130.0,"sma_60":40205.0,"sma_120":24209.58},{"date":"2026-01-21","open":60900,"high":63000,"low":54200,"close":54500,"volume":206917,"rsi_14":34.29,"sma_20":67120.0,"sma_60":40983.17,"sma_120":24592.17},{"date":"2026-01-22","open":54700,"high":56200,"low":51100,"close":51500,"volume":170269,"rsi_14":32.64,"sma_20":65600.0,"sma_60":41711.0,"sma_120":24949.92},{"date":"2026-01-23","open":52100,"high":53400,"low":50000,"close":50800,"volume":114399,"rsi_14":34.58,"sma_20":63710.0,"sma_60":42426.0,"sma_120":25302.92},{"date":"2026-01-26","open":50800,"high":51300,"low":49500,"close":49850,"volume":112893,"rsi_14":36.27,"sma_20":62217.5,"sma_60":43125.83,"sma_120":25648.75},{"date":"2026-01-27","open":50700,"high":55700,"low":49550,"close":50000,"volume":257751,"rsi_14":39.07,"sma_20":60997.5,"sma_60":43830.5,"sma_120":25995.33},{"date":"2026-01-28","open":50400,"high":53300,"low":49400,"close":51700,"volume":147532,"rsi_14":38.95,"sma_20":60002.5,"sma_60":44561.0,"sma_120":26356.33},{"date":"2026-01-29","open":51300,"high":53000,"low":49850,"close":50100,"volume":153638,"rsi_14":40.9,"sma_20":58847.5,"sma_60":45266.83,"sma_120":26705.83},{"date":"2026-01-30","open":50900,"high":52600,"low":48800,"close":49400,"volume":198351,"rsi_14":40.42,"sma_20":57657.5,"sma_60":45961.0,"sma_120":27048.0},{"date":"2026-02-02","open":50200,"high":64000,"low":49700,"close":54900,"volume":2315118,"rsi_14":49.43,"sma_20":56952.5,"sma_60":46748.67,"sma_120":27436.08},{"date":"2026-02-03","open":52300,"high":66500,"low":50700,"close":58300,"volume":1486948,"rsi_14":32.44,"sma_20":56602.5,"sma_60":47592.67,"sma_120":27855.08},{"date":"2026-02-04","open":59300,"high":73000,"low":59300,"close":69900,"volume":2687269,"rsi_14":96.5,"sma_20":15691.0,"sma_60":10599.83,"sma_120":9478.25},{"date":"2026-02-05","open":70900,"high":72900,"low":60000,"close":60800,"volume":529569,"rsi_14":84.98,"sma_20":18349.0,"sma_60":11475.83,"sma_120":9920.33},{"date":"2026-02-06","open":64200,"high":69800,"low":56300,"close":58900,"volume":746872,"rsi_14":82.97,"sma_20":20911.0,"sma_60":12320.0,"sma_120":10346.17},{"date":"2026-02-09","open":60100,"high":61900,"low":57400,"close":59900,"volume":198379,"rsi_14":83.39,"sma_20":23528.5,"sma_60":13182.33,"sma_120":10779.25},{"date":"2026-02-10","open":59800,"high":60800,"low":56500,"close":57400,"volume":118281,"rsi_14":80.89,"sma_20":26020.0,"sma_60":14003.5,"sma_120":11194.83},{"date":"2026-02-11","open":57500,"high":58500,"low":55300,"close":56000,"volume":113591,"rsi_14":78.97,"sma_20":28449.0,"sma_60":14800.5,"sma_120":11600.5},{"date":"2026-02-12","open":55900,"high":57400,"low":54900,"close":55300,"volume":103230,"rsi_14":77.52,"sma_20":30840.5,"sma_60":15585.33,"sma_120":11997.75},{"date":"2026-02-13","open":55700,"high":58000,"low":54800,"close":55100,"volume":120824,"rsi_14":76.23,"sma_20":33221.5,"sma_60":16366.5,"sma_120":12393.92},{"date":"2026-02-19","open":54900,"high":54900,"low":51500,"close":53300,"volume":120894,"rsi_14":74.54,"sma_20":35515.5,"sma_60":17117.33,"sma_120":12767.08},{"date":"2026-02-20","open":53300,"high":54300,"low":52600,"close":52700,"volume":61527,"rsi_14":74.0,"sma_20":37789.0,"sma_60":17858.33,"sma_120":13137.67},{"date":"2026-02-23","open":52700,"high":54200,"low":51900,"close":52100,"volume":72955,"rsi_14":74.85,"sma_20":40035.5,"sma_60":18589.5,"sma_120":13503.0},{"date":"2026-02-24","open":52200,"high":52600,"low":51100,"close":51500,"volume":49338,"rsi_14":74.07,"sma_20":42144.5,"sma_60":19311.83,"sma_120":13857.75},{"date":"2026-02-25","open":51600,"high":52400,"low":50500,"close":50700,"volume":63633,"rsi_14":44.2,"sma_20":54892.5,"sma_60":57690.67,"sma_120":33067.25},{"date":"2026-02-26","open":50700,"high":51000,"low":49250,"close":49350,"volume":89395,"rsi_14":37.81,"sma_20":45754.5,"sma_60":20705.33,"sma_120":14547.75},{"date":"2026-02-27","open":49400,"high":54900,"low":48000,"close":49950,"volume":447758,"rsi_14":6.91,"sma_20":54865.0,"sma_60":58865.33,"sma_120":33755.17},{"date":"2026-03-03","open":49250,"high":49300,"low":45800,"close":46000,"volume":106990,"rsi_14":8.89,"sma_20":54580.0,"sma_60":59394.0,"sma_120":34069.58},{"date":"2026-03-04","open":43800,"high":44500,"low":38550,"close":40100,"volume":90537,"rsi_14":7.27,"sma_20":54080.0,"sma_60":59851.5,"sma_120":34335.17},{"date":"2026-03-05","open":41700,"high":44900,"low":41700,"close":44300,"volume":55103,"rsi_14":19.05,"sma_20":53825.0,"sma_60":60315.83,"sma_120":34636.08},{"date":"2026-03-06","open":44000,"high":44850,"low":41950,"close":44300,"volume":56274,"rsi_14":21.15,"sma_20":53295.0,"sma_60":60698.33,"sma_120":34936.58},{"date":"2026-03-09","open":41050,"high":42800,"low":39800,"close":41250,"volume":30165,"rsi_14":19.71,"sma_20":52442.5,"sma_60":61030.0,"sma_120":35211.58},{"date":"2026-03-10","open":42450,"high":43950,"low":41400,"close":42150,"volume":24400,"rsi_14":23.22,"sma_20":51055.0,"sma_60":61270.0,"sma_120":35494.83},{"date":"2026-03-11","open":42900,"high":46800,"low":42500,"close":43600,"volume":93267,"rsi_14":27.71,"sma_20":50195.0,"sma_60":61534.17,"sma_120":35790.42},{"date":"2026-03-12","open":43600,"high":45100,"low":42250,"close":42800,"volume":36353,"rsi_14":28.83,"sma_20":49390.0,"sma_60":61646.67,"sma_120":36078.92},{"date":"2026-03-13","open":41600,"high":43200,"low":41600,"close":41900,"volume":18722,"rsi_14":28.49,"sma_20":48490.0,"sma_60":61564.17,"sma_120":36359.67},{"date":"2026-03-16","open":41650,"high":42000,"low":40700,"close":40850,"volume":15597,"rsi_14":27.98,"sma_20":47662.5,"sma_60":27163.33,"sma_120":17728.33},{"date":"2026-03-17","open":41500,"high":48200,"low":41500,"close":44900,"volume":244341,"rsi_14":38.62,"sma_20":47107.5,"sma_60":27776.5,"sma_120":18030.83},{"date":"2026-03-18","open":44500,"high":46900,"low":43800,"close":45850,"volume":83842,"rsi_14":41.68,"sma_20":46635.0,"sma_60":28406.17,"sma_120":18342.92},{"date":"2026-03-19","open":45500,"high":46000,"low":43550,"close":44300,"volume":38582,"rsi_14":41.4,"sma_20":46095.0,"sma_60":29009.83,"sma_120":18642.0},{"date":"2026-03-20","open":44100,"high":45300,"low":43200,"close":43950,"volume":38743,"rsi_14":39.69,"sma_20":45627.5,"sma_60":29614.17,"sma_120":18938.58},{"date":"2026-03-23","open":43950,"high":43950,"low":40500,"close":40900,"volume":34758,"rsi_14":40.96,"sma_20":45037.5,"sma_60":30167.33,"sma_120":19208.92},{"date":"2026-03-24","open":42550,"high":43200,"low":40600,"close":42400,"volume":19578,"rsi_14":54.83,"sma_20":44552.5,"sma_60":30743.17,"sma_120":19491.42},{"date":"2026-03-25","open":42700,"high":43750,"low":41700,"close":42350,"volume":19343,"rsi_14":45.04,"sma_20":44095.0,"sma_60":31318.0,"sma_120":19772.67},{"date":"2026-03-26","open":42300,"high":42700,"low":41000,"close":41500,"volume":22516,"rsi_14":43.17,"sma_20":43635.0,"sma_60":31878.5,"sma_120":20046.33},{"date":"2026-03-27","open":40900,"high":41000,"low":39800,"close":40500,"volume":17156,"rsi_14":47.97,"sma_20":43192.5,"sma_60":32423.33,"sma_120":20312.25},{"date":"2026-03-30","open":40300,"high":40850,"low":37600,"close":40400,"volume":15748,"rsi_14":45.04,"sma_20":42715.0,"sma_60":32966.17,"sma_120":20577.5},{"date":"2026-03-31","open":40400,"high":41100,"low":38500,"close":39150,"volume":21436,"rsi_14":37.25,"sma_20":42372.5,"sma_60":33487.0,"sma_120":20833.42},{"date":"2026-04-01","open":39900,"high":43000,"low":39900,"close":42050,"volume":29069,"rsi_14":48.08,"sma_20":42470.0,"sma_60":34056.83,"sma_120":21114.25},{"date":"2026-04-02","open":42050,"high":43000,"low":38500,"close":39250,"volume":28863,"rsi_14":43.82,"sma_20":42217.5,"sma_60":34582.33,"sma_120":21371.25},{"date":"2026-04-03","open":39450,"high":41000,"low":39450,"close":39850,"volume":14780,"rsi_14":47.62,"sma_20":41995.0,"sma_60":35115.33,"sma_120":21633.5},{"date":"2026-04-06","open":40450,"high":41000,"low":39900,"close":40500,"volume":9255,"rsi_14":37.5,"sma_20":41957.5,"sma_60":35661.17,"sma_120":21903.0},{"date":"2026-04-07","open":40500,"high":40650,"low":38400,"close":38750,"volume":16419,"rsi_14":30.71,"sma_20":41787.5,"sma_60":36177.83,"sma_120":22156.42},{"date":"2026-04-08","open":40100,"high":42500,"low":39250,"close":41500,"volume":29108,"rsi_14":42.86,"sma_20":41682.5,"sma_60":36742.17,"sma_120":22432.83},{"date":"2026-04-09","open":41100,"high":41250,"low":40100,"close":40350,"volume":10111,"rsi_14":41.18,"sma_20":41560.0,"sma_60":37287.0,"sma_120":22702.25},{"date":"2026-04-10","open":41000,"high":43000,"low":40050,"close":41000,"volume":14513,"rsi_14":50.28,"sma_20":41515.0,"sma_60":37844.5,"sma_120":22975.92},{"date":"2026-04-13","open":40100,"high":40700,"low":39700,"close":40400,"volume":9695,"rsi_14":44.15,"sma_20":41492.5,"sma_60":38391.67,"sma_120":23244.67},{"date":"2026-04-14","open":40550,"high":41800,"low":40300,"close":40450,"volume":12155,"rsi_14":44.44,"sma_20":41270.0,"sma_60":38942.17,"sma_120":23513.5},{"date":"2026-04-15","open":40700,"high":42000,"low":40500,"close":40900,"volume":14650,"rsi_14":48.2,"sma_20":41022.5,"sma_60":39499.33,"sma_120":23785.75},{"date":"2026-04-16","open":41000,"high":42500,"low":40900,"close":41100,"volume":15684,"rsi_14":51.89,"sma_20":40862.5,"sma_60":40059.67,"sma_120":24059.5},{"date":"2026-04-17","open":42300,"high":42300,"low":39900,"close":40250,"volume":15315,"rsi_14":49.55,"sma_20":40677.5,"sma_60":40606.83,"sma_120":24325.75},{"date":"2026-04-20","open":40250,"high":40600,"low":39900,"close":40250,"volume":7022,"rsi_14":53.57,"sma_20":40645.0,"sma_60":41157.17,"sma_120":24591.33},{"date":"2026-04-21","open":40400,"high":41500,"low":40000,"close":40200,"volume":15525,"rsi_14":42.63,"sma_20":40535.0,"sma_60":41707.67,"sma_120":24855.17},{"date":"2026-04-22","open":40200,"high":40200,"low":39350,"close":39850,"volume":14791,"rsi_14":52.97,"sma_20":40410.0,"sma_60":42216.5,"sma_120":25117.5},{"date":"2026-04-23","open":39900,"high":40300,"low":38500,"close":39000,"volume":20436,"rsi_14":45.89,"sma_20":40285.0,"sma_60":42664.67,"sma_120":25372.83},{"date":"2026-04-24","open":39200,"high":39300,"low":38600,"close":38900,"volume":12834,"rsi_14":41.84,"sma_20":40205.0,"sma_60":43050.67,"sma_120":25627.58},{"date":"2026-04-27","open":39000,"high":39900,"low":38900,"close":39450,"volume":11259,"rsi_14":54.07,"sma_20":40157.5,"sma_60":43447.5,"sma_120":25886.75},{"date":"2026-04-28","open":39450,"high":39600,"low":38750,"close":39250,"volume":7201,"rsi_14":31.4,"sma_20":40162.5,"sma_60":43841.67,"sma_120":26142.75},{"date":"2026-04-29","open":39250,"high":40000,"low":38550,"close":39250,"volume":15499,"rsi_14":38.78,"sma_20":40022.5,"sma_60":44260.5,"sma_120":26400.0},{"date":"2026-04-30","open":39250,"high":39250,"low":37600,"close":37800,"volume":16220,"rsi_14":23.76,"sma_20":40057.5,"sma_60":41100.0,"sma_120":42764.42},{"date":"2026-05-04","open":37800,"high":38400,"low":37000,"close":37500,"volume":19755,"rsi_14":23.15,"sma_20":39832.5,"sma_60":45040.83,"sma_120":28038.33},{"date":"2026-05-06","open":37500,"high":37750,"low":35000,"close":35800,"volume":30791,"rsi_14":17.02,"sma_20":39597.5,"sma_60":44665.83,"sma_120":28267.92},{"date":"2026-05-07","open":35800,"high":36000,"low":34700,"close":35200,"volume":22812,"rsi_14":10.42,"sma_20":39420.0,"sma_60":44087.5,"sma_120":28493.25},{"date":"2026-05-08","open":33850,"high":36250,"low":33850,"close":36200,"volume":30151,"rsi_14":19.38,"sma_20":39155.0,"sma_60":43677.5,"sma_120":28727.17},{"date":"2026-05-11","open":36200,"high":36350,"low":33900,"close":34850,"volume":25454,"rsi_14":18.24,"sma_20":38880.0,"sma_60":43276.67,"sma_120":28949.42},{"date":"2026-05-12","open":34850,"high":35050,"low":32600,"close":33300,"volume":40063,"rsi_14":15.42,"sma_20":38495.0,"sma_60":42833.33,"sma_120":29158.5},{"date":"2026-05-13","open":33300,"high":43250,"low":32950,"close":43250,"volume":110758,"rsi_14":57.64,"sma_20":38637.5,"sma_60":42597.5,"sma_120":29450.33},{"date":"2026-05-14","open":56200,"high":56200,"low":50600,"close":56200,"volume":171725,"rsi_14":75.12,"sma_20":39425.0,"sma_60":42600.83,"sma_120":29849.92},{"date":"2026-05-15","open":66100,"high":73000,"low":52500,"close":65800,"volume":4310689,"rsi_14":82.45,"sma_20":40670.0,"sma_60":42775.83,"sma_120":30329.58},{"date":"2026-05-18","open":63900,"high":83000,"low":49950,"close":50700,"volume":2961347,"rsi_14":60.48,"sma_20":41150.0,"sma_60":42702.5,"sma_120":30683.5},{"date":"2026-05-19","open":52900,"high":59000,"low":45300,"close":49600,"volume":2108105,"rsi_14":58.93,"sma_20":41617.5,"sma_60":42640.83,"sma_120":31028.83},{"date":"2026-05-20","open":49700,"high":57900,"low":47800,"close":48600,"volume":997431,"rsi_14":58.11,"sma_20":42035.0,"sma_60":42572.5,"sma_120":31365.75},{"date":"2026-05-21","open":49800,"high":50850,"low":45050,"close":45100,"volume":365989,"rsi_14":54.78,"sma_20":42280.0,"sma_60":42455.83,"sma_120":31672.67},{"date":"2026-05-22","open":45750,"high":48650,"low":44500,"close":46150,"volume":454950,"rsi_14":56.87,"sma_20":42595.0,"sma_60":42366.67,"sma_120":31988.83},{"date":"2026-05-26","open":46150,"high":46200,"low":42900,"close":43150,"volume":178356,"rsi_14":54.45,"sma_20":42802.5,"sma_60":42240.83,"sma_120":32280.42},{"date":"2026-05-27","open":43100,"high":43150,"low":39300,"close":39750,"volume":151406,"rsi_14":53.03,"sma_20":42845.0,"sma_60":42080.83,"sma_120":32543.67},{"date":"2026-05-28","open":40650,"high":45050,"low":36750,"close":37800,"volume":405363,"rsi_14":51.95,"sma_20":42762.5,"sma_60":41878.33,"sma_120":32790.75},{"date":"2026-05-29","open":37650,"high":39250,"low":35900,"close":36300,"volume":120445,"rsi_14":50.07,"sma_20":42615.0,"sma_60":41716.67,"sma_120":33024.92},{"date":"2026-06-01","open":36000,"high":41750,"low":34150,"close":35350,"volume":369917,"rsi_14":50.38,"sma_20":42420.0,"sma_60":41637.5,"sma_120":33251.58},{"date":"2026-06-02","open":35350,"high":45950,"low":34000,"close":38900,"volume":1735840,"rsi_14":54.08,"sma_20":42475.0,"sma_60":41547.5,"sma_120":33508.33},{"date":"2026-06-04","open":41400,"high":50500,"low":41000,"close":41450,"volume":1279193,"rsi_14":48.53,"sma_20":42672.5,"sma_60":41500.0,"sma_120":33785.58},{"date":"2026-06-05","open":48000,"high":52500,"low":40000,"close":40500,"volume":858300,"rsi_14":34.04,"sma_20":42907.5,"sma_60":41487.5,"sma_120":34055.33},{"date":"2026-06-08","open":43100,"high":46850,"low":37350,"close":39700,"volume":281124,"rsi_14":17.7,"sma_20":43132.5,"sma_60":41446.67,"sma_120":34317.92},{"date":"2026-06-09","open":39850,"high":40850,"low":36700,"close":37150,"volume":146098,"rsi_14":25.67,"sma_20":43180.0,"sma_60":41339.17,"sma_120":34560.0},{"date":"2026-06-10","open":38400,"high":40000,"low":35750,"close":37100,"volume":179982,"rsi_14":26.68,"sma_20":43292.5,"sma_60":41244.17,"sma_120":34801.58},{"date":"2026-06-11","open":37400,"high":40500,"low":35400,"close":36150,"volume":141996,"rsi_14":26.73,"sma_20":43435.0,"sma_60":41148.33,"sma_120":35035.58},{"date":"2026-06-12","open":35600,"high":37350,"low":35500,"close":36150,"volume":103678,"rsi_14":30.75,"sma_20":43080.0,"sma_60":41070.0,"sma_120":35269.5},{"date":"2026-06-15","open":36250,"high":37450,"low":35950,"close":36700,"volume":75738,"rsi_14":29.23,"sma_20":42105.0,"sma_60":40933.33,"sma_120":35511.25},{"date":"2026-06-16","open":36700,"high":37100,"low":35750,"close":36450,"volume":55218,"rsi_14":33.25,"sma_20":40637.5,"sma_60":40776.67,"sma_120":35750.75},{"date":"2026-06-17","open":36450,"high":36450,"low":35150,"close":35450,"volume":42193,"rsi_14":8.94,"sma_20":37192.5,"sma_60":40080.83,"sma_120":37410.5},{"date":"2026-06-18","open":35450,"high":35500,"low":33850,"close":34100,"volume":57064,"rsi_14":39.12,"sma_20":39100.0,"sma_60":40465.0,"sma_120":36199.42},{"date":"2026-06-19","open":34100,"high":34200,"low":32550,"close":32600,"volume":55562,"rsi_14":39.12,"sma_20":38300.0,"sma_60":40326.67,"sma_120":36405.5},{"date":"2026-06-22","open":32600,"high":33400,"low":30800,"close":31850,"volume":40501,"rsi_14":39.58,"sma_20":37637.5,"sma_60":40150.83,"sma_120":36605.83},{"date":"2026-06-23","open":31850,"high":41400,"low":30100,"close":37750,"volume":1273107,"rsi_14":47.0,"sma_20":37217.5,"sma_60":40074.17,"sma_120":36855.17},{"date":"2026-06-24","open":37450,"high":39500,"low":32750,"close":33400,"volume":349845,"rsi_14":30.79,"sma_20":36730.0,"sma_60":39939.17,"sma_120":37067.67},{"date":"2026-06-25","open":32600,"high":33750,"low":31750,"close":32100,"volume":85630,"rsi_14":30.28,"sma_20":36347.5,"sma_60":39799.17,"sma_120":37269.67},{"date":"2026-06-26","open":31750,"high":37950,"low":31050,"close":31150,"volume":387576,"rsi_14":30.07,"sma_20":36015.0,"sma_60":39645.0,"sma_120":37464.92},{"date":"2026-06-29","open":30600,"high":32100,"low":30300,"close":30900,"volume":73015,"rsi_14":33.68,"sma_20":35745.0,"sma_60":39507.5,"sma_120":37656.83},{"date":"2026-06-30","open":31000,"high":31200,"low":29750,"close":30000,"volume":65438,"rsi_14":32.25,"sma_20":35477.5,"sma_60":39306.67,"sma_120":37842.25},{"date":"2026-07-01","open":30100,"high":30450,"low":29700,"close":29900,"volume":58500,"rsi_14":33.68,"sma_20":35027.5,"sma_60":39150.83,"sma_120":38026.83},{"date":"2026-07-02","open":31000,"high":34550,"low":29050,"close":29200,"volume":311264,"rsi_14":32.49,"sma_20":34415.0,"sma_60":38973.33,"sma_120":38206.5},{"date":"2026-07-03","open":29450,"high":33200,"low":28200,"close":29000,"volume":251686,"rsi_14":30.26,"sma_20":33840.0,"sma_60":38781.67,"sma_120":38384.33},{"date":"2026-07-06","open":29100,"high":29450,"low":28150,"close":28300,"volume":49280,"rsi_14":29.57,"sma_20":33270.0,"sma_60":38607.5,"sma_120":38557.25},{"date":"2026-07-07","open":28300,"high":28350,"low":26650,"close":26950,"volume":44453,"rsi_14":29.06,"sma_20":32760.0,"sma_60":38365.0,"sma_120":38718.75},{"date":"2026-07-08","open":27500,"high":29850,"low":26850,"close":26850,"volume":158048,"rsi_14":30.97,"sma_20":32247.5,"sma_60":38140.0,"sma_120":38880.67},{"date":"2026-07-09","open":26850,"high":27500,"low":25800,"close":26850,"volume":36871,"rsi_14":33.62,"sma_20":31782.5,"sma_60":37904.17,"sma_120":39042.17},{"date":"2026-07-10","open":26950,"high":27900,"low":26950,"close":27650,"volume":44673,"rsi_14":38.07,"sma_20":31357.5,"sma_60":37691.67,"sma_120":39210.25},{"date":"2026-07-13","open":28400,"high":28400,"low":25450,"close":26100,"volume":44395,"rsi_14":6.04,"sma_20":30827.5,"sma_60":37452.5,"sma_120":39365.92},{"date":"2026-07-14","open":26100,"high":26300,"low":23900,"close":25400,"volume":28235,"rsi_14":8.33,"sma_20":30275.0,"sma_60":37194.17,"sma_120":39517.33},{"date":"2026-07-15","open":26950,"high":26950,"low":25650,"close":26400,"volume":22402,"rsi_14":19.35,"sma_20":29822.5,"sma_60":36949.17,"sma_120":39677.58},{"date":"2026-07-16","open":26400,"high":26800,"low":25400,"close":25400,"volume":20292,"rsi_14":19.25,"sma_20":29387.5,"sma_60":36701.67,"sma_120":39811.58},{"date":"2026-07-20","open":25750,"high":26000,"low":23900,"close":24100,"volume":19157,"rsi_14":17.31,"sma_20":28962.5,"sma_60":36432.5,"sma_120":39911.5},{"date":"2026-07-21","open":23550,"high":24250,"low":23200,"close":24250,"volume":33040,"rsi_14":20.21,"sma_20":28582.5,"sma_60":36166.67,"sma_120":39982.42},{"date":"2026-07-22","open":24250,"high":24850,"low":24000,"close":24000,"volume":25887,"rsi_14":19.9,"sma_20":27895.0,"sma_60":35902.5,"sma_120":40052.08},{"date":"2026-07-23","open":24300,"high":25450,"low":23650,"close":25100,"volume":26796,"rsi_14":29.9,"sma_20":27480.0,"sma_60":35670.83,"sma_120":40131.25},{"date":"2026-07-24","open":24700,"high":25850,"low":23750,"close":24350,"volume":28609,"rsi_14":28.37,"sma_20":27092.5,"sma_60":35428.33,"sma_120":40216.5},{"date":"2026-07-27","open":24250,"high":24450,"low":22900,"close":23500,"volume":29247,"rsi_14":27.98,"sma_20":26710.0,"sma_60":35162.5,"sma_120":40289.83},{"date":"2026-07-28","open":23400,"high":23450,"low":21200,"close":21700,"volume":32668,"rsi_14":26.87,"sma_20":26250.0,"sma_60":34870.0,"sma_120":40351.67},{"date":"2026-07-29","open":21650,"high":22750,"low":20000,"close":20450,"volume":34202,"rsi_14":24.4,"sma_20":25772.5,"sma_60":34556.67,"sma_120":40040.42},{"date":"2026-07-30","open":19100,"high":21600,"low":19100,"close":20600,"volume":26626,"rsi_14":25.3,"sma_20":25307.5,"sma_60":34270.0,"sma_120":39800.42},{"date":"2026-07-31","open":21400,"high":22550,"low":20925,"close":22350,"volume":35068,"rsi_14":30.51,"sma_20":24965.0,"sma_60":34017.5,"sma_120":39529.17},{"date":"2026-08-03","open":23100,"high":24100,"low":21900,"close":22400,"volume":29301,"rsi_14":34.71,"sma_20":24635.0,"sma_60":33794.17,"sma_120":39230.0},{"date":"2026-08-04","open":21650,"high":23850,"low":21650,"close":23100,"volume":24033,"rsi_14":40.5,"sma_20":24375.0,"sma_60":33592.5,"sma_120":38840.0},{"date":"2026-08-05","open":23200,"high":24850,"low":23200,"close":24350,"volume":28498,"rsi_14":41.7,"sma_20":24245.0,"sma_60":33395.0,"sma_120":38536.25},{"date":"2026-08-06","open":24350,"high":25300,"low":23800,"close":24650,"volume":17880,"rsi_14":46.78,"sma_20":24135.0,"sma_60":33225.0,"sma_120":38250.83},{"date":"2026-08-07","open":24650,"high":24750,"low":23800,"close":24550,"volume":10549,"rsi_14":52.15,"sma_20":24020.0,"sma_60":33079.17,"sma_120":37956.25},{"date":"2026-08-10","open":24550,"high":26700,"low":24550,"close":26300,"volume":36012,"rsi_14":58.51,"sma_20":23952.5,"sma_60":32796.67,"sma_120":37697.08},{"date":"2026-08-11","open":26500,"high":31200,"low":26250,"close":26750,"volume":113632,"rsi_14":61.22,"sma_20":23985.0,"sma_60":32305.83,"sma_120":37453.33},{"date":"2026-08-12","open":26750,"high":27100,"low":25400,"close":26500,"volume":28541,"rsi_14":56.14,"sma_20":24040.0,"sma_60":31650.83,"sma_120":37213.33},{"date":"2026-08-13","open":26500,"high":27100,"low":26050,"close":26650,"volume":20210,"rsi_14":60.65,"sma_20":24052.5,"sma_60":31250.0,"sma_120":36976.25},{"date":"2026-08-14","open":26650,"high":26700,"low":25500,"close":26400,"volume":17032,"rsi_14":64.22,"sma_20":24102.5,"sma_60":30863.33,"sma_120":36752.08},{"date":"2026-08-18","open":26800,"high":26800,"low":25200,"close":25350,"volume":16119,"rsi_14":69.31,"sma_20":24165.0,"sma_60":30475.83,"sma_120":36524.17},{"date":"2026-08-19","open":25350,"high":26000,"low":24300,"close":25150,"volume":10325,"rsi_14":77.98,"sma_20":24210.0,"sma_60":30143.33,"sma_120":36299.58},{"date":"2026-08-20","open":25150,"high":25500,"low":24500,"close":24900,"volume":13713,"rsi_14":75.29,"sma_20":24255.0,"sma_60":29789.17,"sma_120":36077.92},{"date":"2026-08-21","open":24850,"high":24850,"low":23700,"close":24150,"volume":13863,"rsi_14":62.0,"sma_20":24207.5,"sma_60":29472.5,"sma_120":35856.67},{"date":"2026-08-24","open":23750,"high":24650,"low":23750,"close":24000,"volume":15870,"rsi_14":60.53,"sma_20":24190.0,"sma_60":29210.0,"sma_120":35645.42},{"date":"2026-08-25","open":24200,"high":24700,"low":23350,"close":24500,"volume":9190,"rsi_14":59.46,"sma_20":24240.0,"sma_60":28988.33,"sma_120":35433.33},{"date":"2026-08-26","open":24600,"high":25200,"low":24300,"close":24650,"volume":11511,"rsi_14":52.38,"sma_20":24387.5,"sma_60":28794.17,"sma_120":35255.42},{"date":"2026-08-27","open":24650,"high":25950,"low":24650,"close":25000,"volume":11548,"rsi_14":52.76,"sma_20":24615.0,"sma_60":28621.67,"sma_120":35129.58},{"date":"2026-08-28","open":25000,"high":26200,"low":24650,"close":25350,"volume":16732,"rsi_14":56.06,"sma_20":24852.5,"sma_60":28395.83,"sma_120":34971.67},{"date":"2026-08-31","open":24950,"high":25400,"low":24450,"close":25200,"volume":7249,"rsi_14":39.0,"sma_20":24995.0,"sma_60":28125.0,"sma_120":34812.5},{"date":"2026-09-01","open":24500,"high":25450,"low":24500,"close":24800,"volume":10015,"rsi_14":30.3,"sma_20":25115.0,"sma_60":27863.33,"sma_120":34675.42},{"date":"2026-09-02","open":24800,"high":24800,"low":23600,"close":23700,"volume":7371,"rsi_14":25.86,"sma_20":25145.0,"sma_60":27596.67,"sma_120":34521.67},{"date":"2026-09-03","open":23750,"high":24500,"low":23050,"close":23300,"volume":9789,"rsi_14":22.31,"sma_20":25092.5,"sma_60":27365.83,"sma_120":34352.5},{"date":"2026-09-04","open":24000,"high":24000,"low":23150,"close":23800,"volume":5079,"rsi_14":29.37,"sma_20":25050.0,"sma_60":27144.17,"sma_120":34194.17},{"date":"2026-09-07","open":23800,"high":24500,"low":23650,"close":23950,"volume":6867,"rsi_14":37.04,"sma_20":25020.0,"sma_60":26940.83,"sma_120":34044.58},{"date":"2026-09-08","open":23450,"high":24800,"low":23450,"close":23750,"volume":8713,"rsi_14":37.04,"sma_20":24892.5,"sma_60":26734.17,"sma_120":33902.08},{"date":"2026-09-09","open":25600,"high":25600,"low":23750,"close":23900,"volume":14371,"rsi_14":40.57,"sma_20":24750.0,"sma_60":26520.83,"sma_120":33727.08},{"date":"2026-09-10","open":24450,"high":24450,"low":23350,"close":23950,"volume":4818,"rsi_14":47.83,"sma_20":24622.5,"sma_60":26312.5,"sma_120":33544.58},{"date":"2026-09-11","open":23800,"high":24400,"low":23500,"close":23600,"volume":6004,"rsi_14":45.83,"sma_20":24470.0,"sma_60":26115.0,"sma_120":33372.08},{"date":"2026-09-14","open":23600,"high":24300,"low":23100,"close":23400,"volume":6006,"rsi_14":37.78,"sma_20":24320.0,"sma_60":25936.67,"sma_120":33200.83},{"date":"2026-09-15","open":23400,"high":25600,"low":23100,"close":24100,"volume":6368,"rsi_14":44.55,"sma_20":24257.5,"sma_60":25795.0,"sma_120":33060.83},{"date":"2026-09-16","open":23450,"high":24250,"low":23100,"close":23250,"volume":4895,"rsi_14":34.23,"sma_20":24162.5,"sma_60":25651.67,"sma_120":32901.25},{"date":"2026-09-17","open":23300,"high":25200,"low":23300,"close":24650,"volume":17419,"rsi_14":44.7,"sma_20":24150.0,"sma_60":25433.33,"sma_120":32753.75},{"date":"2026-09-18","open":25000,"high":25400,"low":24050,"close":24550,"volume":8115,"rsi_14":45.04,"sma_20":24170.0,"sma_60":25285.83,"sma_120":32612.5},{"date":"2026-09-21","open":24950,"high":25200,"low":23250,"close":24550,"volume":10947,"rsi_14":47.97,"sma_20":24197.5,"sma_60":25160.0,"sma_120":32479.58},{"date":"2026-09-22","open":24050,"high":25150,"low":23950,"close":24000,"volume":13796,"rsi_14":52.68,"sma_20":24172.5,"sma_60":25040.83,"sma_120":32342.92},{"date":"2026-09-23","open":24000,"high":24900,"low":23450,"close":23950,"volume":6918,"rsi_14":56.19,"sma_20":24137.5,"sma_60":24925.0,"sma_120":32216.25},{"date":"2026-09-28","open":23650,"high":25300,"low":23600,"close":24000,"volume":17906,"rsi_14":52.08,"sma_20":24087.5,"sma_60":24825.0,"sma_120":32065.83},{"date":"2026-09-29","open":24100,"high":25200,"low":23450,"close":25200,"volume":7821,"rsi_14":60.68,"sma_20":24080.0,"sma_60":24746.67,"sma_120":31948.75},{"date":"2026-09-30","open":23850,"high":24050,"low":23300,"close":23450,"volume":5285,"rsi_14":47.97,"sma_20":23992.5,"sma_60":24650.83,"sma_120":31812.08},{"date":"2026-10-01","open":23500,"high":23550,"low":22000,"close":23500,"volume":10462,"rsi_14":47.26,"sma_20":23927.5,"sma_60":24559.17,"sma_120":31670.42},{"date":"2026-10-02","open":23550,"high":24000,"low":23000,"close":23450,"volume":6008,"rsi_14":46.58,"sma_20":23915.0,"sma_60":24478.33,"sma_120":31542.92},{"date":"2026-10-06","open":23150,"high":23200,"low":22300,"close":23000,"volume":15221,"rsi_14":45.95,"sma_20":23900.0,"sma_60":24412.5,"sma_120":31388.75},{"date":"2026-10-07","open":22750,"high":29250,"low":22500,"close":29250,"volume":100481,"rsi_14":71.75,"sma_20":24172.5,"sma_60":24452.5,"sma_120":31296.25},{"date":"2026-10-08","open":38000,"high":38000,"low":32700,"close":37200,"volume":1435338,"rsi_14":81.64,"sma_20":24835.0,"sma_60":24625.0,"sma_120":31264.58},{"date":"2026-10-12","open":35000,"high":47750,"low":34250,"close":38700,"volume":2573855,"rsi_14":86.18,"sma_20":25582.5,"sma_60":24809.17,"sma_120":31250.42},{"date":"2026-10-13","open":38700,"high":47700,"low":34100,"close":34350,"volume":1136783,"rsi_14":69.96,"sma_20":26105.0,"sma_60":24946.67,"sma_120":31199.58},{"date":"2026-10-14","open":35500,"high":44400,"low":35000,"close":41950,"volume":1506170,"rsi_14":77.36,"sma_20":27005.0,"sma_60":25222.5,"sma_120":31208.33},{"date":"2026-10-15","open":43650,"high":47650,"low":36700,"close":39600,"volume":1370659,"rsi_14":72.04,"sma_20":27805.0,"sma_60":25442.5,"sma_120":31195.83},{"date":"2026-10-16","open":41700,"high":43050,"low":36450,"close":37650,"volume":347671,"rsi_14":69.2,"sma_20":28517.5,"sma_60":25646.67,"sma_120":31174.17},{"date":"2026-10-19","open":39850,"high":41950,"low":37650,"close":38100,"volume":313648,"rsi_14":69.68,"sma_20":29217.5,"sma_60":25880.0,"sma_120":31156.25},{"date":"2026-10-20","open":38400,"high":39400,"low":33750,"close":34350,"volume":187797,"rsi_14":63.05,"sma_20":29772.5,"sma_60":26048.33,"sma_120":31107.5},{"date":"2026-10-21","open":34850,"high":34900,"low":31450,"close":31750,"volume":157199,"rsi_14":57.98,"sma_20":30127.5,"sma_60":26177.5,"sma_120":31040.0},{"date":"2026-10-22","open":31850,"high":35000,"low":29700,"close":31550,"volume":317769,"rsi_14":60.25,"sma_20":30477.5,"sma_60":26285.0,"sma_120":30977.92},{"date":"2026-10-23","open":31648,"high":39987,"low":30794,"close":31900,"volume":568869,"rsi_14":60.55,"sma_20":30845.0,"sma_60":26410.83,"sma_120":30919.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.5,"ttm_eps":null,"close":9550.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.47,"ttm_eps":null,"close":8780.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.51,"ttm_eps":null,"close":7350.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.48,"ttm_eps":null,"close":6920.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":8720.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.54,"ttm_eps":null,"close":8090.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":71.82,"pbr":4.7,"ttm_eps":null,"close":73200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.86,"pbr":2.53,"ttm_eps":null,"close":39150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.02,"ttm_eps":null,"close":30000.0}],"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":"동양고속","phase":"above-fold","symbol_resolved":true}