{"status":"ok","report":{"price_analysis":{"current":17610.0,"change_1d":-0.2,"change_7d":-2.2,"change_30d":-8.3,"high_30d":22550.0,"low_30d":17340.0,"position_in_range":5.0,"support":17861.0,"resistance":22029.0},"summary":"시디즈(134790)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 352.01억. 현재가 17,610원, 전일 대비 -0.2%, 30일 -8.3%. PER 8.9배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 36.00, 기관 순매수 6.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.9배입니다. ROE 0.9%입니다. 시가총액 352.01억. 매출 1977.57억, 영업이익 -10.00억.","grade":"C","comment":"PER 8.88배, ROE 0.94%","per":8.88,"pbr":0.53,"roe":0.94,"eps":1982.83,"revenue":197756940583.0,"operating_income":-999636102.0,"net_income":3846561375.0,"market_cap":35200875540,"profit_margin":1.95,"roa":0.63,"operating_margin":-0.51,"gross_margin":27.87,"debt_ratio":0.4856095947461119,"total_assets":98556595759.0,"total_equity":66340844935.0,"total_debt":32215750824.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.1로 약세 구간입니다. MACD(-406.93)가 시그널선(-355.87)을 하회합니다(데드크로스). 현재가가 SMA20(18268)과 SMA60(19123) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17378~19159 (현재 위치 13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.07692307692308,"macd":-406.9323197249141,"macd_signal":-355.8693453965089,"sma_20":18268.5,"sma_60":19123.166666666668,"bb_upper":19159.438269466522,"bb_lower":17377.561730533478,"atr_14":451.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -36.00, 기관 순매수 6.00. 30일 누적: 외국인 -594.00, 기관 29.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-36.0,"institutional_flow":6.0,"data":[{"date":"2026-10-23","foreign_net":2.0,"institution_net":1.0,"retail_net":-3.0},{"date":"2026-10-22","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-10-21","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":3.0,"retail_net":-2.0},{"date":"2026-10-19","foreign_net":-35.0,"institution_net":2.0,"retail_net":33.0},{"date":"2026-10-16","foreign_net":-2.0,"institution_net":3.0,"retail_net":-1.0},{"date":"2026-10-15","foreign_net":89.0,"institution_net":26.0,"retail_net":-115.0},{"date":"2026-10-14","foreign_net":4.0,"institution_net":17.0,"retail_net":-21.0},{"date":"2026-10-13","foreign_net":-15.0,"institution_net":12.0,"retail_net":3.0},{"date":"2026-10-12","foreign_net":-28.0,"institution_net":10.0,"retail_net":18.0},{"date":"2026-10-08","foreign_net":-1.0,"institution_net":-18.0,"retail_net":19.0},{"date":"2026-10-07","foreign_net":-75.0,"institution_net":-7.0,"retail_net":82.0},{"date":"2026-10-06","foreign_net":14.0,"institution_net":0.0,"retail_net":-14.0},{"date":"2026-10-02","foreign_net":20.0,"institution_net":-1.0,"retail_net":-19.0},{"date":"2026-10-01","foreign_net":-273.0,"institution_net":0.0,"retail_net":273.0},{"date":"2026-09-30","foreign_net":2.0,"institution_net":2.0,"retail_net":-4.0},{"date":"2026-09-29","foreign_net":-75.0,"institution_net":1.0,"retail_net":74.0},{"date":"2026-09-28","foreign_net":-79.0,"institution_net":-2.0,"retail_net":81.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":-4.0,"retail_net":5.0},{"date":"2026-09-22","foreign_net":-36.0,"institution_net":-9.0,"retail_net":45.0},{"date":"2026-09-21","foreign_net":-62.0,"institution_net":1.0,"retail_net":61.0},{"date":"2026-09-18","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-17","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-09-16","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-15","foreign_net":-1.0,"institution_net":1.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":-4.0,"institution_net":3.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":321.0,"institution_net":0.0,"retail_net":-321.0},{"date":"2026-09-10","foreign_net":-15.0,"institution_net":-2.0,"retail_net":17.0},{"date":"2026-09-09","foreign_net":-220.0,"institution_net":-4.0,"retail_net":224.0},{"date":"2026-09-08","foreign_net":-95.0,"institution_net":-6.0,"retail_net":101.0}],"periods":{"d1":{"foreign_net":2.0,"institution_net":1.0,"retail_net":-3.0},"d3":{"foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},"d7":{"foreign_net":51.0,"institution_net":35.0,"retail_net":-86.0},"d14":{"foreign_net":-30.0,"institution_net":48.0,"retail_net":-18.0},"d30":{"foreign_net":-594.0,"institution_net":29.0,"retail_net":565.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.88x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":24,"summary":"매출 -11.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.4,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-102.2,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.1,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.9x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.88x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -11.4%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.49,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":27.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.88,"current_pbr":0.53,"per_5y_high":48.89,"per_5y_low":9.37,"per_5y_avg":25.85,"per_percentile":0.0,"pbr_5y_high":1.11,"pbr_5y_low":0.61,"pbr_5y_avg":0.82,"pbr_percentile":0.0,"per_5y_median":22.56,"pbr_5y_median":0.84,"history":[{"quarter":"2024-Q2","per":19.79,"pbr":0.92},{"quarter":"2024-Q3","per":25.34,"pbr":0.91},{"quarter":"2024-Q4","per":48.89,"pbr":0.74},{"quarter":"2025-Q1","per":null,"pbr":0.86},{"quarter":"2025-Q2","per":null,"pbr":1.11},{"quarter":"2025-Q3","per":null,"pbr":0.84},{"quarter":"2025-Q4","per":null,"pbr":0.75},{"quarter":"2026-Q1","per":null,"pbr":0.64},{"quarter":"2026-Q2","per":9.37,"pbr":0.61},{"quarter":"현재","per":8.88,"pbr":0.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27880.4355,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27538.043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":25750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":31400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":23650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":21400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18570.0,"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":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.79,"eps":1408.6,"close":27880.44,"source":"reported"},{"date":"2024-07","per":19.17,"eps":1408.6,"close":27000.0,"source":"reported"},{"date":"2024-08","per":19.38,"eps":1408.6,"close":27293.48,"source":"reported"},{"date":"2024-09","per":25.34,"eps":1086.75,"close":27538.04,"source":"reported"},{"date":"2024-10","per":26.65,"eps":1086.75,"close":28956.52,"source":"reported"},{"date":"2024-11","per":21.87,"eps":1086.75,"close":23771.74,"source":"reported"},{"date":"2024-12","per":48.89,"eps":454.1,"close":22200.0,"source":"reported"},{"date":"2025-01","per":49.77,"eps":454.1,"close":22600.0,"source":"reported"},{"date":"2025-02","per":52.96,"eps":454.1,"close":24050.0,"source":"reported"},{"date":"2026-06","per":9.37,"eps":1982.83,"close":18570.0,"source":"reported"},{"date":"2026-07","per":9.83,"eps":1982.83,"close":19490.0,"source":"reported"},{"date":"2026-08","per":9.95,"eps":1982.83,"close":19730.0,"source":"reported"},{"date":"2026-09","per":9.3,"eps":1982.83,"close":18450.0,"source":"reported"},{"date":"2026-10","per":8.92,"eps":1982.83,"close":17680.0,"source":"reported"}],"trailing_per_history_meta":{"avg":23.66,"std":15.24,"upper_1sd":38.9,"lower_1sd":8.42,"current":8.92,"count":14},"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":"PER","value":"8.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:10.262028+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00935904646086944,"dividend_yield":null,"eps":370.0,"revenue":48223488025.0,"operating_income":-32974524.0,"net_income":620887050.0,"market_cap":null,"profit_margin":0.012875199937385699,"operating_margin":-0.0006837855441502979,"roa":0.006299802110842508,"gross_margin":0.27869442183511567,"total_equity":66340844935.0,"total_assets":98556595759.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.52,"roe":0.04256836117073142,"dividend_yield":null,"eps":1397.64,"revenue":54450078385.0,"operating_income":1504173564.0,"net_income":2795276096.0,"market_cap":38700000000.0,"profit_margin":0.05133649351678523,"operating_margin":0.027624819074904626,"roa":0.02769570777652045,"gross_margin":0.3034151169477697,"total_equity":65665579297.0,"total_assets":100928133650.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01100972279729596,"dividend_yield":null,"eps":345.19,"revenue":48546975005.0,"operating_income":-618736679.0,"net_income":690389182.0,"market_cap":null,"profit_margin":0.014221054595654925,"operating_margin":-0.012745112933118375,"roa":0.00705368104329723,"gross_margin":0.2755097634738818,"total_equity":62707226577.0,"total_assets":97876438949.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004222850495237325,"dividend_yield":null,"eps":-130.0,"revenue":46536399168.0,"operating_income":-1852098463.0,"net_income":-259990953.0,"market_cap":null,"profit_margin":-0.005586830043755911,"operating_margin":-0.03979892076122567,"roa":-0.0027473096465843753,"gross_margin":0.29450100852289474,"total_equity":61567643300.0,"total_assets":94634746878.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05370032527584778,"dividend_yield":null,"eps":-1658.0,"revenue":45634099689.0,"operating_income":-3891650931.0,"net_income":-3316005569.0,"market_cap":null,"profit_margin":-0.07266508141058639,"operating_margin":-0.08527945018137553,"roa":-0.035419899146952094,"gross_margin":0.2613862349271952,"total_equity":61750195217.0,"total_assets":93619847850.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009564052755145915,"dividend_yield":null,"eps":312.22,"revenue":55002250555.0,"operating_income":-320476237.0,"net_income":624445195.0,"market_cap":null,"profit_margin":0.011353084441073559,"operating_margin":-0.005826602252930303,"roa":0.006088184340585798,"gross_margin":0.2579947426116735,"total_equity":65290856396.0,"total_assets":102566735839.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02387408435690698,"dividend_yield":null,"eps":-782.06,"revenue":52201412690.0,"operating_income":-3194542859.0,"net_income":-1564110487.0,"market_cap":null,"profit_margin":-0.02996299154370644,"operating_margin":-0.061196482899244696,"roa":-0.015862665568060454,"gross_margin":0.24261954239077893,"total_equity":65514993732.0,"total_assets":98603256829.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006345052975735648,"dividend_yield":null,"eps":211.15,"revenue":48347762713.0,"operating_income":-353349441.0,"net_income":422293352.0,"market_cap":null,"profit_margin":0.008734496247671282,"operating_margin":-0.007308496219308811,"roa":0.004237722020156362,"gross_margin":0.2698870736058169,"total_equity":66554740144.0,"total_assets":99651027130.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00490771710517139,"dividend_yield":null,"eps":162.7,"revenue":49941624202.0,"operating_income":-885938608.0,"net_income":325403749.0,"market_cap":null,"profit_margin":0.006515682142892113,"operating_margin":-0.017739483289863068,"roa":0.0033344031725655574,"gross_margin":0.23512534485271605,"total_equity":66304504116.0,"total_assets":97589803080.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026195412682064226,"dividend_yield":null,"eps":862.31,"revenue":57917438755.0,"operating_income":1070105720.0,"net_income":1724628590.0,"market_cap":null,"profit_margin":0.029777362864671104,"operating_margin":0.018476399215903137,"roa":0.016711770914183518,"gross_margin":0.25075202839052063,"total_equity":65837046010.0,"total_assets":103198434137.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.004612571118451601,"dividend_yield":null,"eps":-149.41,"revenue":47759119810.0,"operating_income":-2044651386.0,"net_income":-298829977.0,"market_cap":null,"profit_margin":-0.00625702437961241,"operating_margin":-0.04281174766482783,"roa":-0.0031429553415121825,"gross_margin":0.22736929887318205,"total_equity":64785987972.0,"total_assets":95079294654.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013604146197953514,"dividend_yield":null,"eps":533.0,"revenue":47061725347.0,"operating_income":3713637.0,"net_income":894579996.0,"market_cap":null,"profit_margin":0.019008652772587436,"operating_margin":7.890992037835965e-05,"roa":0.009638726947410478,"gross_margin":0.23033920575738132,"total_equity":65757893438.0,"total_assets":92811011338.0}],"current_price":17610.0,"change_pct":-0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23350.0},{"date":"2016-10-25","close":23300.0},{"date":"2016-10-26","close":23000.0},{"date":"2016-10-27","close":23150.0},{"date":"2016-10-28","close":23550.0},{"date":"2016-10-31","close":22150.0},{"date":"2016-11-01","close":21400.0},{"date":"2016-11-02","close":20200.0},{"date":"2016-11-03","close":22800.0},{"date":"2016-11-04","close":22700.0},{"date":"2016-11-07","close":23900.0},{"date":"2016-11-08","close":28000.0},{"date":"2016-11-09","close":21250.0},{"date":"2016-11-10","close":21500.0},{"date":"2016-11-11","close":21550.0},{"date":"2016-11-14","close":21450.0},{"date":"2016-11-15","close":21200.0},{"date":"2016-11-16","close":21350.0},{"date":"2016-11-17","close":21600.0},{"date":"2016-11-18","close":21550.0},{"date":"2016-11-21","close":21750.0},{"date":"2016-11-22","close":22450.0},{"date":"2016-11-23","close":22400.0},{"date":"2016-11-24","close":23100.0},{"date":"2016-11-25","close":23050.0},{"date":"2016-11-28","close":22600.0},{"date":"2016-11-29","close":22800.0},{"date":"2016-11-30","close":22250.0},{"date":"2016-12-01","close":21100.0},{"date":"2016-12-02","close":21300.0},{"date":"2016-12-05","close":19900.0},{"date":"2016-12-06","close":20250.0},{"date":"2016-12-07","close":20400.0},{"date":"2016-12-08","close":20350.0},{"date":"2016-12-09","close":20550.0},{"date":"2016-12-12","close":20750.0},{"date":"2016-12-13","close":20800.0},{"date":"2016-12-14","close":20550.0},{"date":"2016-12-15","close":21350.0},{"date":"2016-12-16","close":20800.0},{"date":"2016-12-19","close":21100.0},{"date":"2016-12-20","close":21500.0},{"date":"2016-12-21","close":22700.0},{"date":"2016-12-22","close":21600.0},{"date":"2016-12-23","close":21800.0},{"date":"2016-12-26","close":22050.0},{"date":"2016-12-27","close":21950.0},{"date":"2016-12-28","close":22200.0},{"date":"2016-12-29","close":22300.0},{"date":"2017-01-02","close":21900.0},{"date":"2017-01-03","close":22700.0},{"date":"2017-01-04","close":22250.0},{"date":"2017-01-05","close":22350.0},{"date":"2017-01-06","close":22600.0},{"date":"2017-01-09","close":22500.0},{"date":"2017-01-10","close":22900.0},{"date":"2017-01-11","close":23150.0},{"date":"2017-01-12","close":22500.0},{"date":"2017-01-13","close":22450.0},{"date":"2017-01-16","close":21700.0},{"date":"2017-01-17","close":21400.0},{"date":"2017-01-18","close":22300.0},{"date":"2017-01-19","close":22200.0},{"date":"2017-01-20","close":22750.0},{"date":"2017-01-23","close":23200.0},{"date":"2017-01-24","close":22350.0},{"date":"2017-01-25","close":21900.0},{"date":"2017-01-26","close":22250.0},{"date":"2017-01-31","close":21850.0},{"date":"2017-02-01","close":21200.0},{"date":"2017-02-02","close":20650.0},{"date":"2017-02-03","close":20950.0},{"date":"2017-02-06","close":20800.0},{"date":"2017-02-07","close":20400.0},{"date":"2017-02-08","close":21450.0},{"date":"2017-02-09","close":21100.0},{"date":"2017-02-10","close":21050.0},{"date":"2017-02-13","close":21600.0},{"date":"2017-02-14","close":21050.0},{"date":"2017-02-15","close":20550.0},{"date":"2017-02-16","close":20650.0},{"date":"2017-02-17","close":20700.0},{"date":"2017-02-20","close":20750.0},{"date":"2017-02-21","close":20300.0},{"date":"2017-02-22","close":19900.0},{"date":"2017-02-23","close":19250.0},{"date":"2017-02-24","close":19200.0},{"date":"2017-02-27","close":18750.0},{"date":"2017-02-28","close":18850.0},{"date":"2017-03-02","close":18450.0},{"date":"2017-03-03","close":18600.0},{"date":"2017-03-06","close":18500.0},{"date":"2017-03-07","close":19100.0},{"date":"2017-03-08","close":19000.0},{"date":"2017-03-09","close":19000.0},{"date":"2017-03-10","close":18450.0},{"date":"2017-03-13","close":18850.0},{"date":"2017-03-14","close":19200.0},{"date":"2017-03-15","close":19200.0},{"date":"2017-03-16","close":18750.0},{"date":"2017-03-17","close":18950.0},{"date":"2017-03-20","close":19000.0},{"date":"2017-03-21","close":18750.0},{"date":"2017-03-22","close":18900.0},{"date":"2017-03-23","close":18550.0},{"date":"2017-03-24","close":18650.0},{"date":"2017-03-27","close":18500.0},{"date":"2017-03-28","close":18350.0},{"date":"2017-03-29","close":17850.0},{"date":"2017-03-30","close":17700.0},{"date":"2017-03-31","close":17750.0},{"date":"2017-04-03","close":17900.0},{"date":"2017-04-04","close":18000.0},{"date":"2017-04-05","close":18700.0},{"date":"2017-04-06","close":18600.0},{"date":"2017-04-07","close":18650.0},{"date":"2017-04-10","close":18200.0},{"date":"2017-04-11","close":18400.0},{"date":"2017-04-12","close":23900.0},{"date":"2017-04-13","close":22100.0},{"date":"2017-04-14","close":22150.0},{"date":"2017-04-17","close":21450.0},{"date":"2017-04-18","close":21200.0},{"date":"2017-04-19","close":26150.0},{"date":"2017-04-20","close":23850.0},{"date":"2017-04-21","close":25100.0},{"date":"2017-04-24","close":24850.0},{"date":"2017-04-25","close":24750.0},{"date":"2017-04-26","close":24400.0},{"date":"2017-04-27","close":25250.0},{"date":"2017-04-28","close":25500.0},{"date":"2017-05-02","close":24600.0},{"date":"2017-05-04","close":23750.0},{"date":"2017-05-08","close":23250.0},{"date":"2017-05-10","close":22250.0},{"date":"2017-05-11","close":24400.0},{"date":"2017-05-12","close":23750.0},{"date":"2017-05-15","close":24000.0},{"date":"2017-05-16","close":24050.0},{"date":"2017-05-17","close":25600.0},{"date":"2017-05-18","close":25050.0},{"date":"2017-05-19","close":24700.0},{"date":"2017-05-22","close":24900.0},{"date":"2017-05-23","close":25150.0},{"date":"2017-05-24","close":24200.0},{"date":"2017-05-25","close":24250.0},{"date":"2017-05-26","close":24200.0},{"date":"2017-05-29","close":25850.0},{"date":"2017-05-30","close":25350.0},{"date":"2017-05-31","close":25350.0},{"date":"2017-06-01","close":25900.0},{"date":"2017-06-02","close":26200.0},{"date":"2017-06-05","close":25500.0},{"date":"2017-06-07","close":24800.0},{"date":"2017-06-08","close":25250.0},{"date":"2017-06-09","close":25300.0},{"date":"2017-06-12","close":24450.0},{"date":"2017-06-13","close":24700.0},{"date":"2017-06-14","close":25100.0},{"date":"2017-06-15","close":24950.0},{"date":"2017-06-16","close":25100.0},{"date":"2017-06-19","close":25150.0},{"date":"2017-06-20","close":24900.0},{"date":"2017-06-21","close":24250.0},{"date":"2017-06-22","close":24500.0},{"date":"2017-06-23","close":24200.0},{"date":"2017-06-26","close":23950.0},{"date":"2017-06-27","close":23650.0},{"date":"2017-06-28","close":24300.0},{"date":"2017-06-29","close":24200.0},{"date":"2017-06-30","close":24350.0},{"date":"2017-07-03","close":24650.0},{"date":"2017-07-04","close":24150.0},{"date":"2017-07-05","close":24300.0},{"date":"2017-07-06","close":24150.0},{"date":"2017-07-07","close":24000.0},{"date":"2017-07-10","close":24150.0},{"date":"2017-07-11","close":23900.0},{"date":"2017-07-12","close":23600.0},{"date":"2017-07-13","close":23550.0},{"date":"2017-07-14","close":23600.0},{"date":"2017-07-17","close":23900.0},{"date":"2017-07-18","close":23350.0},{"date":"2017-07-19","close":23400.0},{"date":"2017-07-20","close":23050.0},{"date":"2017-07-21","close":22800.0},{"date":"2017-07-24","close":22800.0},{"date":"2017-07-25","close":21850.0},{"date":"2017-07-26","close":22400.0},{"date":"2017-07-27","close":22750.0},{"date":"2017-07-28","close":22800.0},{"date":"2017-07-31","close":23250.0},{"date":"2017-08-01","close":22800.0},{"date":"2017-08-02","close":22350.0},{"date":"2017-08-03","close":22000.0},{"date":"2017-08-04","close":21650.0},{"date":"2017-08-07","close":21950.0},{"date":"2017-08-08","close":23100.0},{"date":"2017-08-09","close":22850.0},{"date":"2017-08-10","close":21800.0},{"date":"2017-08-11","close":21700.0},{"date":"2017-08-14","close":21600.0},{"date":"2017-08-16","close":22900.0},{"date":"2017-08-17","close":22800.0},{"date":"2017-08-18","close":22800.0},{"date":"2017-08-21","close":22750.0},{"date":"2017-08-22","close":22550.0},{"date":"2017-08-23","close":22400.0},{"date":"2017-08-24","close":22000.0},{"date":"2017-08-25","close":22000.0},{"date":"2017-08-28","close":21750.0},{"date":"2017-08-29","close":22000.0},{"date":"2017-08-30","close":21900.0},{"date":"2017-08-31","close":21950.0},{"date":"2017-09-01","close":22200.0},{"date":"2017-09-04","close":21700.0},{"date":"2017-09-05","close":22100.0},{"date":"2017-09-06","close":21550.0},{"date":"2017-09-07","close":22000.0},{"date":"2017-09-08","close":21250.0},{"date":"2017-09-11","close":20950.0},{"date":"2017-09-12","close":21100.0},{"date":"2017-09-13","close":20950.0},{"date":"2017-09-14","close":21050.0},{"date":"2017-09-15","close":21050.0},{"date":"2017-09-18","close":20650.0},{"date":"2017-09-19","close":20900.0},{"date":"2017-09-20","close":20500.0},{"date":"2017-09-21","close":20350.0},{"date":"2017-09-22","close":20300.0},{"date":"2017-09-25","close":19900.0},{"date":"2017-09-26","close":20000.0},{"date":"2017-09-27","close":19950.0},{"date":"2017-09-28","close":19900.0},{"date":"2017-09-29","close":19900.0},{"date":"2017-10-10","close":19700.0},{"date":"2017-10-11","close":19800.0},{"date":"2017-10-12","close":19950.0},{"date":"2017-10-13","close":19900.0},{"date":"2017-10-16","close":19800.0},{"date":"2017-10-17","close":19700.0},{"date":"2017-10-18","close":20150.0},{"date":"2017-10-19","close":20000.0},{"date":"2017-10-20","close":20150.0},{"date":"2017-10-23","close":20300.0},{"date":"2017-10-24","close":20100.0},{"date":"2017-10-25","close":19800.0},{"date":"2017-10-26","close":19700.0},{"date":"2017-10-27","close":19500.0},{"date":"2017-10-30","close":19550.0},{"date":"2017-10-31","close":19500.0},{"date":"2017-11-01","close":19600.0},{"date":"2017-11-02","close":19600.0},{"date":"2017-11-03","close":19500.0},{"date":"2017-11-06","close":19600.0},{"date":"2017-11-07","close":19600.0},{"date":"2017-11-08","close":19450.0},{"date":"2017-11-09","close":19600.0},{"date":"2017-11-10","close":19500.0},{"date":"2017-11-13","close":19250.0},{"date":"2017-11-14","close":19250.0},{"date":"2017-11-15","close":19950.0},{"date":"2017-11-16","close":19900.0},{"date":"2017-11-17","close":19900.0},{"date":"2017-11-20","close":20000.0},{"date":"2017-11-21","close":20150.0},{"date":"2017-11-22","close":20000.0},{"date":"2017-11-23","close":19650.0},{"date":"2017-11-24","close":19800.0},{"date":"2017-11-27","close":19900.0},{"date":"2017-11-28","close":19950.0},{"date":"2017-11-29","close":20300.0},{"date":"2017-11-30","close":19850.0},{"date":"2017-12-01","close":20200.0},{"date":"2017-12-04","close":20200.0},{"date":"2017-12-05","close":20000.0},{"date":"2017-12-06","close":20100.0},{"date":"2017-12-07","close":20250.0},{"date":"2017-12-08","close":20250.0},{"date":"2017-12-11","close":20350.0},{"date":"2017-12-12","close":20500.0},{"date":"2017-12-13","close":21000.0},{"date":"2017-12-14","close":27300.0},{"date":"2017-12-15","close":35450.0},{"date":"2017-12-18","close":46050.0},{"date":"2017-12-19","close":45000.0},{"date":"2017-12-20","close":39100.0},{"date":"2017-12-21","close":39200.0},{"date":"2017-12-22","close":37200.0},{"date":"2017-12-26","close":37850.0},{"date":"2017-12-27","close":41000.0},{"date":"2017-12-28","close":41200.0},{"date":"2018-01-02","close":39092.2578},{"date":"2018-01-03","close":38999.6133},{"date":"2018-01-04","close":39833.3359},{"date":"2018-01-05","close":40759.6953},{"date":"2018-01-08","close":41593.4141},{"date":"2018-01-09","close":41037.6055},{"date":"2018-01-10","close":38906.9805},{"date":"2018-01-11","close":39370.1562},{"date":"2018-01-12","close":41083.918},{"date":"2018-01-15","close":48911.6328},{"date":"2018-01-16","close":50023.2617},{"date":"2018-01-17","close":52524.4219},{"date":"2018-01-18","close":48819.0},{"date":"2018-01-19","close":46873.6484},{"date":"2018-01-22","close":46688.375},{"date":"2018-01-23","close":51227.5312},{"date":"2018-01-24","close":54655.0508},{"date":"2018-01-25","close":53913.9609},{"date":"2018-01-26","close":54932.9492},{"date":"2018-01-29","close":55025.5859},{"date":"2018-01-30","close":56229.8516},{"date":"2018-01-31","close":57804.6602},{"date":"2018-02-01","close":54932.9492},{"date":"2018-02-02","close":54932.9492},{"date":"2018-02-05","close":51783.3359},{"date":"2018-02-06","close":51690.7031},{"date":"2018-02-07","close":47800.0039},{"date":"2018-02-08","close":53450.7852},{"date":"2018-02-09","close":53913.9609},{"date":"2018-02-12","close":52617.0586},{"date":"2018-02-13","close":55118.2227},{"date":"2018-02-14","close":55118.2227},{"date":"2018-02-19","close":54655.0508},{"date":"2018-02-20","close":54469.7695},{"date":"2018-02-21","close":53821.3281},{"date":"2018-02-22","close":53450.7852},{"date":"2018-02-23","close":54377.1367},{"date":"2018-02-26","close":53450.7852},{"date":"2018-02-27","close":54099.2305},{"date":"2018-02-28","close":56785.668},{"date":"2018-03-02","close":60768.9961},{"date":"2018-03-05","close":60213.1797},{"date":"2018-03-06","close":60491.0938},{"date":"2018-03-07","close":60491.0938},{"date":"2018-03-08","close":60398.4531},{"date":"2018-03-09","close":59101.5547},{"date":"2018-03-12","close":59286.8281},{"date":"2018-03-13","close":58916.2891},{"date":"2018-03-14","close":58916.2891},{"date":"2018-03-15","close":56600.3945},{"date":"2018-03-16","close":56600.3945},{"date":"2018-03-19","close":57804.6602},{"date":"2018-03-20","close":59101.5547},{"date":"2018-03-21","close":63455.4297},{"date":"2018-03-22","close":63918.6094},{"date":"2018-03-23","close":64011.25},{"date":"2018-03-26","close":59657.375},{"date":"2018-03-27","close":60861.6328},{"date":"2018-03-28","close":59935.2734},{"date":"2018-03-29","close":63640.7031},{"date":"2018-03-30","close":71607.375},{"date":"2018-04-02","close":83094.1953},{"date":"2018-04-03","close":78925.6016},{"date":"2018-04-04","close":79388.7656},{"date":"2018-04-05","close":76702.3438},{"date":"2018-04-06","close":73737.9922},{"date":"2018-04-09","close":73552.7109},{"date":"2018-04-10","close":76239.1562},{"date":"2018-04-11","close":74756.9844},{"date":"2018-04-12","close":73552.7109},{"date":"2018-04-13","close":74108.5312},{"date":"2018-04-16","close":73552.7109},{"date":"2018-04-17","close":73830.625},{"date":"2018-04-18","close":74942.25},{"date":"2018-04-19","close":74571.7109},{"date":"2018-04-20","close":74571.7109},{"date":"2018-04-23","close":71051.5469},{"date":"2018-04-24","close":71329.4609},{"date":"2018-04-25","close":68179.8438},{"date":"2018-04-26","close":70217.8438},{"date":"2018-04-27","close":70866.2891},{"date":"2018-04-30","close":65308.1406},{"date":"2018-05-02","close":66697.6875},{"date":"2018-05-03","close":64752.3398},{"date":"2018-05-04","close":67160.8594},{"date":"2018-05-08","close":62158.5352},{"date":"2018-05-09","close":62806.9805},{"date":"2018-05-10","close":62529.0781},{"date":"2018-05-11","close":62529.0781},{"date":"2018-05-14","close":63362.7969},{"date":"2018-05-15","close":63177.5312},{"date":"2018-05-16","close":63455.4297},{"date":"2018-05-17","close":63825.9727},{"date":"2018-05-18","close":65215.5234},{"date":"2018-05-21","close":64567.0664},{"date":"2018-05-23","close":63084.8906},{"date":"2018-05-24","close":63084.8906},{"date":"2018-05-25","close":61695.3555},{"date":"2018-05-28","close":61880.6289},{"date":"2018-05-29","close":58267.8359},{"date":"2018-05-30","close":57248.8398},{"date":"2018-05-31","close":56322.4844},{"date":"2018-06-01","close":58175.1992},{"date":"2018-06-04","close":56229.8516},{"date":"2018-06-05","close":56878.3008},{"date":"2018-06-07","close":56970.9414},{"date":"2018-06-08","close":57619.3828},{"date":"2018-06-11","close":56693.0312},{"date":"2018-06-12","close":54191.8672},{"date":"2018-06-14","close":54932.9492},{"date":"2018-06-15","close":52431.793},{"date":"2018-06-18","close":49374.8125},{"date":"2018-06-19","close":47058.918},{"date":"2018-06-20","close":47429.4648},{"date":"2018-06-21","close":46132.5586},{"date":"2018-06-22","close":45808.3398},{"date":"2018-06-25","close":46966.2852},{"date":"2018-06-26","close":46225.1953},{"date":"2018-06-27","close":43677.7148},{"date":"2018-06-28","close":43075.5859},{"date":"2018-06-29","close":45020.9375},{"date":"2018-07-02","close":46410.4648},{"date":"2018-07-03","close":46503.1094},{"date":"2018-07-04","close":47151.5547},{"date":"2018-07-05","close":46410.4648},{"date":"2018-07-06","close":46039.9219},{"date":"2018-07-09","close":45576.7461},{"date":"2018-07-10","close":48077.918},{"date":"2018-07-11","close":48355.8164},{"date":"2018-07-12","close":51320.1641},{"date":"2018-07-13","close":50949.6172},{"date":"2018-07-16","close":49189.5352},{"date":"2018-07-17","close":48170.5469},{"date":"2018-07-18","close":49096.9023},{"date":"2018-07-19","close":48633.7227},{"date":"2018-07-20","close":46039.9219},{"date":"2018-07-23","close":44650.3906},{"date":"2018-07-24","close":47429.4648},{"date":"2018-07-25","close":49004.2695},{"date":"2018-07-26","close":49096.9023},{"date":"2018-07-27","close":49560.082},{"date":"2018-07-30","close":49096.9023},{"date":"2018-07-31","close":49374.8125},{"date":"2018-08-01","close":50579.0742},{"date":"2018-08-02","close":48541.0938},{"date":"2018-08-03","close":48726.3594},{"date":"2018-08-06","close":50023.2617},{"date":"2018-08-07","close":50023.2617},{"date":"2018-08-08","close":50393.8047},{"date":"2018-08-09","close":51505.4336},{"date":"2018-08-10","close":53636.0508},{"date":"2018-08-13","close":54191.8672},{"date":"2018-08-14","close":53913.9609},{"date":"2018-08-16","close":51875.9727},{"date":"2018-08-17","close":49282.1758},{"date":"2018-08-20","close":48170.5469},{"date":"2018-08-21","close":46966.2852},{"date":"2018-08-22","close":46503.1094},{"date":"2018-08-23","close":46781.0117},{"date":"2018-08-24","close":47429.4648},{"date":"2018-08-27","close":46225.1953},{"date":"2018-08-28","close":46178.8828},{"date":"2018-08-29","close":48911.6328},{"date":"2018-08-30","close":49189.5352},{"date":"2018-08-31","close":49282.1758},{"date":"2018-09-03","close":50671.7109},{"date":"2018-09-04","close":52987.6016},{"date":"2018-09-05","close":54655.0508},{"date":"2018-09-06","close":56878.3008},{"date":"2018-09-07","close":56970.9414},{"date":"2018-09-10","close":56322.4844},{"date":"2018-09-11","close":58267.8359},{"date":"2018-09-12","close":58082.5625},{"date":"2018-09-13","close":58082.5625},{"date":"2018-09-14","close":60583.7266},{"date":"2018-09-17","close":61973.2617},{"date":"2018-09-18","close":59842.6445},{"date":"2018-09-19","close":54469.7695},{"date":"2018-09-20","close":52061.2461},{"date":"2018-09-21","close":52524.4219},{"date":"2018-09-27","close":52524.4219},{"date":"2018-09-28","close":52431.793},{"date":"2018-10-01","close":51968.6133},{"date":"2018-10-02","close":49930.625},{"date":"2018-10-04","close":49930.625},{"date":"2018-10-05","close":50764.3477},{"date":"2018-10-08","close":49189.5352},{"date":"2018-10-10","close":47429.4648},{"date":"2018-10-11","close":47614.7383},{"date":"2018-10-12","close":46966.2852},{"date":"2018-10-15","close":51412.7891},{"date":"2018-10-16","close":51134.8945},{"date":"2018-10-17","close":50949.6172},{"date":"2018-10-18","close":49560.082},{"date":"2018-10-19","close":48911.6328},{"date":"2018-10-22","close":50949.6172},{"date":"2018-10-23","close":48633.7227},{"date":"2018-10-24","close":48077.918},{"date":"2018-10-25","close":46781.0117},{"date":"2018-10-26","close":46178.8828},{"date":"2018-10-29","close":44511.4336},{"date":"2018-10-30","close":43492.4531},{"date":"2018-10-31","close":41130.2383},{"date":"2018-11-01","close":43260.8594},{"date":"2018-11-02","close":43121.9023},{"date":"2018-11-05","close":43909.3086},{"date":"2018-11-06","close":42843.9961},{"date":"2018-11-07","close":43492.4531},{"date":"2018-11-08","close":44418.8008},{"date":"2018-11-09","close":46086.25},{"date":"2018-11-12","close":46595.7422},{"date":"2018-11-13","close":46781.0117},{"date":"2018-11-14","close":46410.4648},{"date":"2018-11-15","close":44048.2539},{"date":"2018-11-16","close":41686.0547},{"date":"2018-11-19","close":42195.5469},{"date":"2018-11-20","close":39833.3359},{"date":"2018-11-21","close":40203.875},{"date":"2018-11-22","close":39694.3828},{"date":"2018-11-23","close":39184.8906},{"date":"2018-11-26","close":38906.9805},{"date":"2018-11-27","close":38675.3906},{"date":"2018-11-28","close":37934.3086},{"date":"2018-11-29","close":39323.8398},{"date":"2018-11-30","close":38721.7109},{"date":"2018-12-03","close":38165.8945},{"date":"2018-12-04","close":38119.5781},{"date":"2018-12-05","close":37887.9883},{"date":"2018-12-06","close":37471.125},{"date":"2018-12-07","close":37656.4023},{"date":"2018-12-10","close":37007.9531},{"date":"2018-12-11","close":36405.8242},{"date":"2018-12-12","close":36776.3555},{"date":"2018-12-13","close":36591.0938},{"date":"2018-12-14","close":36637.4062},{"date":"2018-12-17","close":36081.5938},{"date":"2018-12-18","close":36035.2812},{"date":"2018-12-19","close":35340.5039},{"date":"2018-12-20","close":35340.5039},{"date":"2018-12-21","close":34136.2461},{"date":"2018-12-24","close":34043.6094},{"date":"2018-12-26","close":33348.8438},{"date":"2018-12-27","close":33722.4961},{"date":"2018-12-28","close":33722.4961},{"date":"2019-01-02","close":36338.0977},{"date":"2019-01-03","close":37692.5977},{"date":"2019-01-04","close":37365.6484},{"date":"2019-01-07","close":38206.3711},{"date":"2019-01-08","close":38720.1523},{"date":"2019-01-09","close":39981.2422},{"date":"2019-01-10","close":40308.1953},{"date":"2019-01-11","close":40635.1406},{"date":"2019-01-14","close":41008.8008},{"date":"2019-01-15","close":37365.6484},{"date":"2019-01-16","close":38206.3711},{"date":"2019-01-17","close":37318.9414},{"date":"2019-01-18","close":37926.1328},{"date":"2019-01-21","close":37505.7695},{"date":"2019-01-22","close":35964.4336},{"date":"2019-01-23","close":35871.0234},{"date":"2019-01-24","close":35684.1914},{"date":"2019-01-25","close":35684.1914},{"date":"2019-01-28","close":35590.7812},{"date":"2019-01-29","close":34656.6406},{"date":"2019-01-30","close":35637.4844},{"date":"2019-01-31","close":35684.1914},{"date":"2019-02-01","close":35684.1914},{"date":"2019-02-07","close":35871.0234},{"date":"2019-02-08","close":39187.2227},{"date":"2019-02-11","close":38299.7891},{"date":"2019-02-12","close":37599.1836},{"date":"2019-02-13","close":36711.75},{"date":"2019-02-14","close":36104.5586},{"date":"2019-02-15","close":36151.2617},{"date":"2019-02-18","close":37926.1328},{"date":"2019-02-19","close":37085.4023},{"date":"2019-02-20","close":37318.9414},{"date":"2019-02-21","close":37972.8398},{"date":"2019-02-22","close":37132.1133},{"date":"2019-02-25","close":38112.9609},{"date":"2019-02-26","close":38019.543},{"date":"2019-02-27","close":38299.7891},{"date":"2019-02-28","close":37599.1836},{"date":"2019-03-04","close":37365.6484},{"date":"2019-03-05","close":37365.6484},{"date":"2019-03-06","close":37225.5234},{"date":"2019-03-07","close":36898.5781},{"date":"2019-03-08","close":37272.2305},{"date":"2019-03-11","close":36571.6289},{"date":"2019-03-12","close":36244.6797},{"date":"2019-03-13","close":36011.1406},{"date":"2019-03-14","close":36057.8516},{"date":"2019-03-15","close":35871.0234},{"date":"2019-03-18","close":35917.7305},{"date":"2019-03-19","close":36291.3828},{"date":"2019-03-20","close":35170.4141},{"date":"2019-03-21","close":34423.1055},{"date":"2019-03-22","close":33769.207},{"date":"2019-03-25","close":32508.1133},{"date":"2019-03-26","close":34703.3398},{"date":"2019-03-27","close":37552.4766},{"date":"2019-03-28","close":36898.5781},{"date":"2019-03-29","close":36898.5781},{"date":"2019-04-01","close":37832.7188},{"date":"2019-04-02","close":42970.4922},{"date":"2019-04-03","close":48481.9297},{"date":"2019-04-04","close":54460.4297},{"date":"2019-04-05","close":49509.4844},{"date":"2019-04-08","close":49416.0742},{"date":"2019-04-09","close":48855.582},{"date":"2019-04-10","close":48108.2734},{"date":"2019-04-11","close":51844.8359},{"date":"2019-04-12","close":49509.4844},{"date":"2019-04-15","close":49976.5508},{"date":"2019-04-16","close":49509.4844},{"date":"2019-04-17","close":49696.3086},{"date":"2019-04-18","close":48762.168},{"date":"2019-04-19","close":48855.582},{"date":"2019-04-22","close":48668.7539},{"date":"2019-04-23","close":54460.4297},{"date":"2019-04-24","close":49602.8984},{"date":"2019-04-25","close":48855.582},{"date":"2019-04-26","close":47547.7852},{"date":"2019-04-29","close":46239.9922},{"date":"2019-04-30","close":46520.2266},{"date":"2019-05-02","close":46800.4766},{"date":"2019-05-03","close":46800.4766},{"date":"2019-05-07","close":46286.6992},{"date":"2019-05-08","close":46613.6445},{"date":"2019-05-09","close":46380.1133},{"date":"2019-05-10","close":44184.8828},{"date":"2019-05-13","close":45165.7266},{"date":"2019-05-14","close":45492.6797},{"date":"2019-05-15","close":45539.3789},{"date":"2019-05-16","close":43671.1055},{"date":"2019-05-17","close":46707.0664},{"date":"2019-05-20","close":43764.5117},{"date":"2019-05-21","close":43157.3203},{"date":"2019-05-22","close":41989.6445},{"date":"2019-05-23","close":40588.4336},{"date":"2019-05-24","close":40261.4844},{"date":"2019-05-27","close":40214.7773},{"date":"2019-05-28","close":40074.6602},{"date":"2019-05-29","close":38860.2734},{"date":"2019-05-30","close":39934.5312},{"date":"2019-05-31","close":38673.4453},{"date":"2019-06-03","close":37879.4219},{"date":"2019-06-04","close":38159.6719},{"date":"2019-06-05","close":37832.7188},{"date":"2019-06-07","close":42596.8398},{"date":"2019-06-10","close":41475.8711},{"date":"2019-06-11","close":42410.0117},{"date":"2019-06-12","close":42503.4258},{"date":"2019-06-13","close":42643.543},{"date":"2019-06-14","close":42690.2539},{"date":"2019-06-17","close":42643.543},{"date":"2019-06-18","close":41802.8203},{"date":"2019-06-19","close":41849.5234},{"date":"2019-06-20","close":41849.5234},{"date":"2019-06-21","close":41709.4062},{"date":"2019-06-24","close":41102.2109},{"date":"2019-06-25","close":41055.5078},{"date":"2019-06-26","close":40168.0742},{"date":"2019-06-27","close":40868.6797},{"date":"2019-06-28","close":39560.8828},{"date":"2019-07-01","close":39701.0},{"date":"2019-07-02","close":40168.0742},{"date":"2019-07-03","close":41195.6289},{"date":"2019-07-04","close":42036.3555},{"date":"2019-07-05","close":43998.0547},{"date":"2019-07-08","close":42503.4258},{"date":"2019-07-09","close":42363.3047},{"date":"2019-07-10","close":41989.6445},{"date":"2019-07-11","close":41849.5234},{"date":"2019-07-12","close":42269.8906},{"date":"2019-07-15","close":40915.3828},{"date":"2019-07-16","close":40962.0938},{"date":"2019-07-17","close":40868.6797},{"date":"2019-07-18","close":40728.5547},{"date":"2019-07-19","close":40495.0234},{"date":"2019-07-22","close":39794.4141},{"date":"2019-07-23","close":38673.4453},{"date":"2019-07-24","close":38720.1523},{"date":"2019-07-25","close":38533.3203},{"date":"2019-07-26","close":38533.3203},{"date":"2019-07-29","close":39000.3906},{"date":"2019-07-30","close":38206.3711},{"date":"2019-07-31","close":37832.7188},{"date":"2019-08-01","close":38299.7891},{"date":"2019-08-02","close":37786.0117},{"date":"2019-08-05","close":37038.7031},{"date":"2019-08-06","close":36478.2148},{"date":"2019-08-07","close":36291.3828},{"date":"2019-08-08","close":37365.6484},{"date":"2019-08-09","close":37272.2305},{"date":"2019-08-12","close":37318.9414},{"date":"2019-08-13","close":36991.9922},{"date":"2019-08-14","close":36898.5781},{"date":"2019-08-16","close":37599.1836},{"date":"2019-08-19","close":36057.8516},{"date":"2019-08-20","close":35824.3125},{"date":"2019-08-21","close":35777.6094},{"date":"2019-08-22","close":34843.4648},{"date":"2019-08-23","close":34890.1758},{"date":"2019-08-26","close":34890.1758},{"date":"2019-08-27","close":34750.0547},{"date":"2019-08-28","close":34890.1758},{"date":"2019-08-29","close":35123.707},{"date":"2019-08-30","close":35357.2383},{"date":"2019-09-02","close":35170.4141},{"date":"2019-09-03","close":35777.6094},{"date":"2019-09-04","close":35824.3125},{"date":"2019-09-05","close":35777.6094},{"date":"2019-09-06","close":35917.7305},{"date":"2019-09-09","close":35730.9062},{"date":"2019-09-10","close":35684.1914},{"date":"2019-09-11","close":35824.3125},{"date":"2019-09-16","close":35917.7305},{"date":"2019-09-17","close":35964.4336},{"date":"2019-09-18","close":36151.2617},{"date":"2019-09-19","close":36291.3828},{"date":"2019-09-20","close":36338.0977},{"date":"2019-09-23","close":36291.3828},{"date":"2019-09-24","close":36291.3828},{"date":"2019-09-25","close":36431.5039},{"date":"2019-09-26","close":36478.2148},{"date":"2019-09-27","close":36431.5039},{"date":"2019-09-30","close":36524.9219},{"date":"2019-10-01","close":37832.7188},{"date":"2019-10-02","close":37739.3047},{"date":"2019-10-04","close":37786.0117},{"date":"2019-10-07","close":35824.3125},{"date":"2019-10-08","close":36758.4531},{"date":"2019-10-10","close":36104.5586},{"date":"2019-10-11","close":36665.043},{"date":"2019-10-14","close":36665.043},{"date":"2019-10-15","close":36618.332},{"date":"2019-10-16","close":36665.043},{"date":"2019-10-17","close":36197.9727},{"date":"2019-10-18","close":36057.8516},{"date":"2019-10-21","close":36197.9727},{"date":"2019-10-22","close":35684.1914},{"date":"2019-10-23","close":35590.7812},{"date":"2019-10-24","close":35824.3125},{"date":"2019-10-25","close":35730.9062},{"date":"2019-10-28","close":35450.6602},{"date":"2019-10-29","close":35497.3633},{"date":"2019-10-30","close":34890.1758},{"date":"2019-10-31","close":35263.832},{"date":"2019-11-01","close":35310.5391},{"date":"2019-11-04","close":34936.8828},{"date":"2019-11-05","close":35263.832},{"date":"2019-11-06","close":35824.3125},{"date":"2019-11-07","close":35730.9062},{"date":"2019-11-08","close":35871.0234},{"date":"2019-11-11","close":36524.9219},{"date":"2019-11-12","close":36758.4531},{"date":"2019-11-13","close":36851.875},{"date":"2019-11-14","close":36338.0977},{"date":"2019-11-15","close":36618.332},{"date":"2019-11-18","close":37505.7695},{"date":"2019-11-19","close":37832.7188},{"date":"2019-11-20","close":36945.2852},{"date":"2019-11-21","close":37318.9414},{"date":"2019-11-22","close":37552.4766},{"date":"2019-11-25","close":37365.6484},{"date":"2019-11-26","close":37178.8203},{"date":"2019-11-27","close":37318.9414},{"date":"2019-11-28","close":37132.1133},{"date":"2019-11-29","close":37085.4023},{"date":"2019-12-02","close":37365.6484},{"date":"2019-12-03","close":37552.4766},{"date":"2019-12-04","close":37552.4766},{"date":"2019-12-05","close":37412.3516},{"date":"2019-12-06","close":37412.3516},{"date":"2019-12-09","close":37365.6484},{"date":"2019-12-10","close":37645.8945},{"date":"2019-12-11","close":38253.0859},{"date":"2019-12-12","close":39140.5117},{"date":"2019-12-13","close":39420.7617},{"date":"2019-12-16","close":39187.2227},{"date":"2019-12-17","close":38860.2734},{"date":"2019-12-18","close":37879.4219},{"date":"2019-12-19","close":38299.7891},{"date":"2019-12-20","close":39701.0},{"date":"2019-12-23","close":39607.582},{"date":"2019-12-24","close":39514.1719},{"date":"2019-12-26","close":39654.293},{"date":"2019-12-27","close":40218.7656},{"date":"2019-12-30","close":41629.9531},{"date":"2020-01-02","close":44734.5547},{"date":"2020-01-03","close":45299.0352},{"date":"2020-01-06","close":44123.0469},{"date":"2020-01-07","close":45157.918},{"date":"2020-01-08","close":43746.7266},{"date":"2020-01-09","close":44499.3594},{"date":"2020-01-10","close":45628.3125},{"date":"2020-01-13","close":46569.1016},{"date":"2020-01-14","close":45204.9531},{"date":"2020-01-15","close":44734.5547},{"date":"2020-01-16","close":43558.5703},{"date":"2020-01-17","close":44452.3242},{"date":"2020-01-20","close":44593.4453},{"date":"2020-01-21","close":45675.3477},{"date":"2020-01-22","close":45346.0742},{"date":"2020-01-23","close":46098.7031},{"date":"2020-01-28","close":44170.0859},{"date":"2020-01-29","close":45016.793},{"date":"2020-01-30","close":44405.2812},{"date":"2020-01-31","close":43652.6523},{"date":"2020-02-03","close":44217.125},{"date":"2020-02-04","close":44028.9688},{"date":"2020-02-05","close":42147.3906},{"date":"2020-02-06","close":42241.4648},{"date":"2020-02-07","close":42194.4219},{"date":"2020-02-10","close":42476.6602},{"date":"2020-02-11","close":42053.3125},{"date":"2020-02-12","close":40830.2812},{"date":"2020-02-13","close":40642.125},{"date":"2020-02-14","close":40077.6523},{"date":"2020-02-17","close":38525.3438},{"date":"2020-02-18","close":38901.6602},{"date":"2020-02-19","close":38384.2266},{"date":"2020-02-20","close":38854.625},{"date":"2020-02-21","close":39230.9336},{"date":"2020-02-24","close":38054.9492},{"date":"2020-02-25","close":37819.75},{"date":"2020-02-26","close":36926.0},{"date":"2020-02-27","close":36549.6875},{"date":"2020-02-28","close":35561.8594},{"date":"2020-03-02","close":35326.6562},{"date":"2020-03-03","close":36502.6484},{"date":"2020-03-04","close":36643.7695},{"date":"2020-03-05","close":36973.0469},{"date":"2020-03-06","close":37349.3594},{"date":"2020-03-09","close":37349.3594},{"date":"2020-03-10","close":35373.7031},{"date":"2020-03-11","close":34997.3828},{"date":"2020-03-12","close":34997.3828},{"date":"2020-03-13","close":30951.9883},{"date":"2020-03-16","close":30857.9082},{"date":"2020-03-17","close":30434.5547},{"date":"2020-03-18","close":30575.6719},{"date":"2020-03-19","close":28270.7363},{"date":"2020-03-20","close":29117.4473},{"date":"2020-03-23","close":25965.8008},{"date":"2020-03-24","close":27094.75},{"date":"2020-03-25","close":28364.8125},{"date":"2020-03-26","close":29258.5664},{"date":"2020-03-27","close":30434.5547},{"date":"2020-03-30","close":30951.9883},{"date":"2020-03-31","close":32080.9355},{"date":"2020-04-01","close":32504.293},{"date":"2020-04-02","close":32927.6445},{"date":"2020-04-03","close":33303.9609},{"date":"2020-04-06","close":34009.5547},{"date":"2020-04-07","close":33209.8789},{"date":"2020-04-08","close":33586.2031},{"date":"2020-04-09","close":34150.6758},{"date":"2020-04-10","close":33398.043},{"date":"2020-04-13","close":32457.25},{"date":"2020-04-14","close":32127.9746},{"date":"2020-04-16","close":31892.7754},{"date":"2020-04-17","close":36784.8867},{"date":"2020-04-20","close":35185.543},{"date":"2020-04-21","close":34244.7539},{"date":"2020-04-22","close":33351.0},{"date":"2020-04-23","close":34432.9102},{"date":"2020-04-24","close":34197.707},{"date":"2020-04-27","close":34574.0312},{"date":"2020-04-28","close":34903.3047},{"date":"2020-04-29","close":35655.9375},{"date":"2020-05-04","close":36926.0},{"date":"2020-05-06","close":37631.5977},{"date":"2020-05-07","close":37866.793},{"date":"2020-05-08","close":37631.5977},{"date":"2020-05-11","close":37490.4766},{"date":"2020-05-12","close":39513.1797},{"date":"2020-05-13","close":40783.2383},{"date":"2020-05-14","close":41912.1914},{"date":"2020-05-15","close":41253.6367},{"date":"2020-05-18","close":39513.1797},{"date":"2020-05-19","close":39983.5703},{"date":"2020-05-20","close":40830.2812},{"date":"2020-05-21","close":40359.8828},{"date":"2020-05-22","close":39325.0195},{"date":"2020-05-25","close":39560.2188},{"date":"2020-05-26","close":39560.2188},{"date":"2020-05-27","close":39513.1797},{"date":"2020-05-28","close":38149.0312},{"date":"2020-05-29","close":39654.293},{"date":"2020-06-01","close":40924.3633},{"date":"2020-06-02","close":41724.0312},{"date":"2020-06-03","close":39842.4531},{"date":"2020-06-04","close":39466.1328},{"date":"2020-06-05","close":39560.2188},{"date":"2020-06-08","close":39513.1797},{"date":"2020-06-09","close":42100.3516},{"date":"2020-06-10","close":40736.2031},{"date":"2020-06-11","close":40595.0859},{"date":"2020-06-12","close":39513.1797},{"date":"2020-06-15","close":38666.4688},{"date":"2020-06-16","close":40124.6914},{"date":"2020-06-17","close":40783.2383},{"date":"2020-06-18","close":44123.0469},{"date":"2020-06-19","close":46427.9844},{"date":"2020-06-22","close":45534.2344},{"date":"2020-06-23","close":44405.2812},{"date":"2020-06-24","close":45299.0352},{"date":"2020-06-25","close":44452.3242},{"date":"2020-06-26","close":46663.1797},{"date":"2020-06-29","close":45157.918},{"date":"2020-06-30","close":45440.1523},{"date":"2020-07-01","close":44781.5977},{"date":"2020-07-02","close":44452.3242},{"date":"2020-07-03","close":44828.6367},{"date":"2020-07-06","close":47321.7305},{"date":"2020-07-07","close":47603.9727},{"date":"2020-07-08","close":47886.207},{"date":"2020-07-09","close":51273.0508},{"date":"2020-07-10","close":49015.1523},{"date":"2020-07-13","close":48544.7617},{"date":"2020-07-14","close":47509.8906},{"date":"2020-07-15","close":48168.4453},{"date":"2020-07-16","close":47133.5781},{"date":"2020-07-17","close":47415.8125},{"date":"2020-07-20","close":47227.6484},{"date":"2020-07-21","close":46898.3789},{"date":"2020-07-22","close":46475.0195},{"date":"2020-07-23","close":46239.8242},{"date":"2020-07-24","close":46475.0195},{"date":"2020-07-27","close":47321.7305},{"date":"2020-07-28","close":47321.7305},{"date":"2020-07-29","close":46616.1445},{"date":"2020-07-30","close":46710.2148},{"date":"2020-07-31","close":47133.5781},{"date":"2020-08-03","close":46945.418},{"date":"2020-08-04","close":50050.0234},{"date":"2020-08-05","close":52119.7617},{"date":"2020-08-06","close":54001.3398},{"date":"2020-08-07","close":53625.0312},{"date":"2020-08-10","close":53907.2617},{"date":"2020-08-11","close":52778.3125},{"date":"2020-08-12","close":52025.6836},{"date":"2020-08-13","close":51931.6016},{"date":"2020-08-14","close":54471.7344},{"date":"2020-08-18","close":58799.3672},{"date":"2020-08-19","close":63221.0781},{"date":"2020-08-20","close":59363.8438},{"date":"2020-08-21","close":60116.4766},{"date":"2020-08-24","close":58328.9727},{"date":"2020-08-25","close":61715.8164},{"date":"2020-08-26","close":60116.4766},{"date":"2020-08-27","close":57764.5},{"date":"2020-08-28","close":59646.0781},{"date":"2020-08-31","close":60116.4766},{"date":"2020-09-01","close":61245.418},{"date":"2020-09-02","close":60680.9453},{"date":"2020-09-03","close":60398.707},{"date":"2020-09-04","close":60210.5508},{"date":"2020-09-07","close":58799.3672},{"date":"2020-09-08","close":58517.1328},{"date":"2020-09-09","close":59457.9219},{"date":"2020-09-10","close":62468.4492},{"date":"2020-09-11","close":63503.3203},{"date":"2020-09-14","close":61621.7422},{"date":"2020-09-15","close":63032.9219},{"date":"2020-09-16","close":61715.8164},{"date":"2020-09-17","close":60116.4766},{"date":"2020-09-18","close":60116.4766},{"date":"2020-09-21","close":59363.8438},{"date":"2020-09-22","close":57858.5742},{"date":"2020-09-23","close":58423.0508},{"date":"2020-09-24","close":55600.6836},{"date":"2020-09-25","close":56165.1562},{"date":"2020-09-28","close":56259.2344},{"date":"2020-09-29","close":56729.625},{"date":"2020-10-05","close":56635.5547},{"date":"2020-10-06","close":55694.7578},{"date":"2020-10-07","close":55600.6836},{"date":"2020-10-08","close":56353.3164},{"date":"2020-10-12","close":57200.0234},{"date":"2020-10-13","close":57670.4141},{"date":"2020-10-14","close":56541.4727},{"date":"2020-10-15","close":57388.1836},{"date":"2020-10-16","close":57011.8672},{"date":"2020-10-19","close":54565.8125},{"date":"2020-10-20","close":53248.707},{"date":"2020-10-21","close":54095.4219},{"date":"2020-10-22","close":53060.5508},{"date":"2020-10-23","close":52872.3945},{"date":"2020-10-26","close":50896.7344},{"date":"2020-10-27","close":50802.6562},{"date":"2020-10-28","close":52590.1523},{"date":"2020-10-29","close":54095.4219},{"date":"2020-10-30","close":52966.4727},{"date":"2020-11-02","close":52778.3125},{"date":"2020-11-03","close":53342.7891},{"date":"2020-11-04","close":53530.9453},{"date":"2020-11-05","close":53625.0312},{"date":"2020-11-06","close":52872.3945},{"date":"2020-11-09","close":54942.1328},{"date":"2020-11-10","close":53719.0977},{"date":"2020-11-11","close":53625.0312},{"date":"2020-11-12","close":53907.2617},{"date":"2020-11-13","close":54001.3398},{"date":"2020-11-16","close":55318.4414},{"date":"2020-11-17","close":54659.8945},{"date":"2020-11-18","close":53248.707},{"date":"2020-11-19","close":51743.4414},{"date":"2020-11-20","close":51367.1289},{"date":"2020-11-23","close":51743.4414},{"date":"2020-11-24","close":51555.2891},{"date":"2020-11-25","close":50802.6562},{"date":"2020-11-26","close":50990.8086},{"date":"2020-11-27","close":50426.3359},{"date":"2020-11-30","close":49579.6289},{"date":"2020-12-01","close":49297.3906},{"date":"2020-12-02","close":49203.3086},{"date":"2020-12-03","close":49579.6289},{"date":"2020-12-04","close":48638.8359},{"date":"2020-12-07","close":49015.1523},{"date":"2020-12-08","close":48356.5977},{"date":"2020-12-09","close":47698.0469},{"date":"2020-12-10","close":48074.3633},{"date":"2020-12-11","close":52401.9961},{"date":"2020-12-14","close":50144.1055},{"date":"2020-12-15","close":52401.9961},{"date":"2020-12-16","close":55318.4414},{"date":"2020-12-17","close":54283.5781},{"date":"2020-12-18","close":54753.9688},{"date":"2020-12-21","close":53530.9453},{"date":"2020-12-22","close":52872.3945},{"date":"2020-12-23","close":53342.7891},{"date":"2020-12-24","close":52778.3125},{"date":"2020-12-28","close":52778.3125},{"date":"2020-12-29","close":52589.1445},{"date":"2020-12-30","close":52494.5625},{"date":"2021-01-04","close":52021.6367},{"date":"2021-01-05","close":51832.4688},{"date":"2021-01-06","close":53345.8203},{"date":"2021-01-07","close":53156.6562},{"date":"2021-01-08","close":52494.5625},{"date":"2021-01-11","close":53251.2383},{"date":"2021-01-12","close":51927.0508},{"date":"2021-01-13","close":52305.3906},{"date":"2021-01-14","close":52589.1445},{"date":"2021-01-15","close":53156.6562},{"date":"2021-01-18","close":51927.0508},{"date":"2021-01-19","close":51454.125},{"date":"2021-01-20","close":51643.2969},{"date":"2021-01-21","close":52494.5625},{"date":"2021-01-22","close":52872.8945},{"date":"2021-01-25","close":53629.5781},{"date":"2021-01-26","close":54102.5039},{"date":"2021-01-27","close":53156.6562},{"date":"2021-01-28","close":51643.2969},{"date":"2021-01-29","close":51548.7148},{"date":"2021-02-01","close":54953.7617},{"date":"2021-02-02","close":59115.4961},{"date":"2021-02-03","close":60534.2656},{"date":"2021-02-04","close":59115.4961},{"date":"2021-02-05","close":56940.0469},{"date":"2021-02-08","close":59115.4961},{"date":"2021-02-09","close":58453.4023},{"date":"2021-02-10","close":61480.1172},{"date":"2021-02-15","close":59966.7539},{"date":"2021-02-16","close":62142.2031},{"date":"2021-02-17","close":62993.4727},{"date":"2021-02-18","close":61196.3633},{"date":"2021-02-19","close":59872.1758},{"date":"2021-02-22","close":61101.7773},{"date":"2021-02-23","close":59966.7539},{"date":"2021-02-24","close":58169.6445},{"date":"2021-02-25","close":59588.4141},{"date":"2021-02-26","close":56183.3672},{"date":"2021-03-02","close":56561.707},{"date":"2021-03-03","close":57885.8945},{"date":"2021-03-04","close":58169.6445},{"date":"2021-03-05","close":57602.1367},{"date":"2021-03-08","close":56467.125},{"date":"2021-03-09","close":56750.875},{"date":"2021-03-10","close":56656.293},{"date":"2021-03-11","close":57223.7969},{"date":"2021-03-12","close":58075.0625},{"date":"2021-03-15","close":58358.8164},{"date":"2021-03-16","close":58642.5703},{"date":"2021-03-17","close":58547.9883},{"date":"2021-03-18","close":58737.1562},{"date":"2021-03-19","close":58737.1562},{"date":"2021-03-22","close":58831.7422},{"date":"2021-03-23","close":57980.4727},{"date":"2021-03-24","close":57885.8945},{"date":"2021-03-25","close":58075.0625},{"date":"2021-03-26","close":58169.6445},{"date":"2021-03-29","close":58547.9883},{"date":"2021-03-30","close":58642.5703},{"date":"2021-03-31","close":58831.7422},{"date":"2021-04-01","close":58547.9883},{"date":"2021-04-02","close":59966.7539},{"date":"2021-04-05","close":59683.0039},{"date":"2021-04-06","close":59399.25},{"date":"2021-04-07","close":59304.6641},{"date":"2021-04-08","close":61290.9492},{"date":"2021-04-09","close":61480.1172},{"date":"2021-04-12","close":61196.3633},{"date":"2021-04-13","close":59683.0039},{"date":"2021-04-14","close":59588.4141},{"date":"2021-04-15","close":59966.7539},{"date":"2021-04-16","close":59210.082},{"date":"2021-04-19","close":59777.5859},{"date":"2021-04-20","close":61101.7773},{"date":"2021-04-21","close":65263.5039},{"date":"2021-04-22","close":72735.7031},{"date":"2021-04-23","close":68290.2188},{"date":"2021-04-26","close":67533.5469},{"date":"2021-04-27","close":66209.3516},{"date":"2021-04-28","close":64790.5781},{"date":"2021-04-29","close":65547.2656},{"date":"2021-04-30","close":65168.9219},{"date":"2021-05-03","close":63466.3945},{"date":"2021-05-04","close":65263.5039},{"date":"2021-05-06","close":66493.1172},{"date":"2021-05-07","close":67628.1328},{"date":"2021-05-10","close":68101.0469},{"date":"2021-05-11","close":73114.0391},{"date":"2021-05-12","close":76235.3438},{"date":"2021-05-13","close":78221.6172},{"date":"2021-05-14","close":79451.2344},{"date":"2021-05-17","close":73397.7969},{"date":"2021-05-18","close":75384.0781},{"date":"2021-05-20","close":73776.1406},{"date":"2021-05-21","close":72546.5391},{"date":"2021-05-24","close":72641.125},{"date":"2021-05-25","close":71789.8594},{"date":"2021-05-26","close":73492.3828},{"date":"2021-05-27","close":74721.9844},{"date":"2021-05-28","close":74438.2344},{"date":"2021-05-31","close":73870.7188},{"date":"2021-06-01","close":72641.125},{"date":"2021-06-02","close":75289.4922},{"date":"2021-06-03","close":75289.4922},{"date":"2021-06-04","close":74721.9844},{"date":"2021-06-07","close":72830.2891},{"date":"2021-06-08","close":72357.3672},{"date":"2021-06-09","close":73208.625},{"date":"2021-06-10","close":72357.3672},{"date":"2021-06-11","close":72830.2891},{"date":"2021-06-14","close":73019.4688},{"date":"2021-06-15","close":71411.5156},{"date":"2021-06-16","close":72168.2031},{"date":"2021-06-17","close":71884.4375},{"date":"2021-06-18","close":70938.5859},{"date":"2021-06-21","close":69425.2422},{"date":"2021-06-22","close":69898.1562},{"date":"2021-06-23","close":69046.8984},{"date":"2021-06-24","close":68384.7969},{"date":"2021-06-25","close":69046.8984},{"date":"2021-06-28","close":69141.4766},{"date":"2021-06-29","close":68668.5625},{"date":"2021-06-30","close":68952.3125},{"date":"2021-07-01","close":68006.4688},{"date":"2021-07-02","close":68668.5625},{"date":"2021-07-05","close":68668.5625},{"date":"2021-07-06","close":69898.1562},{"date":"2021-07-07","close":70087.3281},{"date":"2021-07-08","close":69519.8203},{"date":"2021-07-09","close":69046.8984},{"date":"2021-07-12","close":68384.7969},{"date":"2021-07-13","close":68668.5625},{"date":"2021-07-14","close":69898.1562},{"date":"2021-07-15","close":69992.75},{"date":"2021-07-16","close":69236.0703},{"date":"2021-07-19","close":68668.5625},{"date":"2021-07-20","close":68006.4688},{"date":"2021-07-21","close":67533.5469},{"date":"2021-07-22","close":67533.5469},{"date":"2021-07-23","close":67628.1328},{"date":"2021-07-26","close":66587.6875},{"date":"2021-07-27","close":67249.7891},{"date":"2021-07-28","close":65831.0078},{"date":"2021-07-29","close":69046.8984},{"date":"2021-07-30","close":68479.3906},{"date":"2021-08-02","close":68857.7344},{"date":"2021-08-03","close":68384.7969},{"date":"2021-08-04","close":68384.7969},{"date":"2021-08-05","close":66966.0312},{"date":"2021-08-06","close":69330.6562},{"date":"2021-08-09","close":69236.0703},{"date":"2021-08-10","close":69803.5859},{"date":"2021-08-11","close":72073.6094},{"date":"2021-08-12","close":72735.7031},{"date":"2021-08-13","close":73019.4688},{"date":"2021-08-17","close":69992.75},{"date":"2021-08-18","close":69046.8984},{"date":"2021-08-19","close":67060.6172},{"date":"2021-08-20","close":65452.6758},{"date":"2021-08-23","close":66303.9375},{"date":"2021-08-24","close":66493.1172},{"date":"2021-08-25","close":66493.1172},{"date":"2021-08-26","close":65925.5938},{"date":"2021-08-27","close":66587.6875},{"date":"2021-08-30","close":66209.3516},{"date":"2021-08-31","close":68006.4688},{"date":"2021-09-01","close":69519.8203},{"date":"2021-09-02","close":70087.3281},{"date":"2021-09-03","close":70654.8438},{"date":"2021-09-06","close":70181.9219},{"date":"2021-09-07","close":69236.0703},{"date":"2021-09-08","close":70087.3281},{"date":"2021-09-09","close":69141.4766},{"date":"2021-09-10","close":69046.8984},{"date":"2021-09-13","close":67628.1328},{"date":"2021-09-14","close":68101.0469},{"date":"2021-09-15","close":67628.1328},{"date":"2021-09-16","close":67060.6172},{"date":"2021-09-17","close":67438.9609},{"date":"2021-09-23","close":67628.1328},{"date":"2021-09-24","close":66682.2812},{"date":"2021-09-27","close":67344.3672},{"date":"2021-09-28","close":66303.9375},{"date":"2021-09-29","close":66398.5156},{"date":"2021-09-30","close":66209.3516},{"date":"2021-10-01","close":64412.2344},{"date":"2021-10-05","close":64885.168},{"date":"2021-10-06","close":63371.8086},{"date":"2021-10-07","close":64601.4102},{"date":"2021-10-08","close":64412.2344},{"date":"2021-10-12","close":63939.3242},{"date":"2021-10-13","close":63371.8086},{"date":"2021-10-14","close":64223.0781},{"date":"2021-10-15","close":64790.5781},{"date":"2021-10-18","close":63939.3242},{"date":"2021-10-19","close":63844.7383},{"date":"2021-10-20","close":63560.9805},{"date":"2021-10-21","close":63844.7383},{"date":"2021-10-22","close":63466.3945},{"date":"2021-10-25","close":63371.8086},{"date":"2021-10-26","close":63939.3242},{"date":"2021-10-27","close":63655.5625},{"date":"2021-10-28","close":63655.5625},{"date":"2021-10-29","close":63182.6445},{"date":"2021-11-01","close":63182.6445},{"date":"2021-11-02","close":62993.4727},{"date":"2021-11-03","close":62993.4727},{"date":"2021-11-04","close":63182.6445},{"date":"2021-11-05","close":61763.8711},{"date":"2021-11-08","close":60912.6055},{"date":"2021-11-09","close":61858.457},{"date":"2021-11-10","close":60628.8555},{"date":"2021-11-11","close":60628.8555},{"date":"2021-11-12","close":60723.4336},{"date":"2021-11-15","close":61196.3633},{"date":"2021-11-16","close":58642.5703},{"date":"2021-11-17","close":57791.3086},{"date":"2021-11-18","close":57507.5508},{"date":"2021-11-19","close":58169.6445},{"date":"2021-11-22","close":57129.2148},{"date":"2021-11-23","close":57696.7227},{"date":"2021-11-24","close":56750.875},{"date":"2021-11-25","close":56656.293},{"date":"2021-11-26","close":56372.5352},{"date":"2021-11-29","close":55426.6836},{"date":"2021-11-30","close":54670.0078},{"date":"2021-12-01","close":56088.7812},{"date":"2021-12-02","close":55710.4453},{"date":"2021-12-03","close":56561.707},{"date":"2021-12-06","close":57412.9648},{"date":"2021-12-07","close":57318.3828},{"date":"2021-12-08","close":57129.2148},{"date":"2021-12-09","close":58358.8164},{"date":"2021-12-10","close":57602.1367},{"date":"2021-12-13","close":57602.1367},{"date":"2021-12-14","close":58358.8164},{"date":"2021-12-15","close":58264.2344},{"date":"2021-12-16","close":58264.2344},{"date":"2021-12-17","close":59210.082},{"date":"2021-12-20","close":59020.9141},{"date":"2021-12-21","close":58642.5703},{"date":"2021-12-22","close":58642.5703},{"date":"2021-12-23","close":58358.8164},{"date":"2021-12-24","close":58358.8164},{"date":"2021-12-27","close":58453.4023},{"date":"2021-12-28","close":57980.4727},{"date":"2021-12-29","close":58456.5078},{"date":"2021-12-30","close":58361.2969},{"date":"2022-01-03","close":61900.0},{"date":"2022-01-04","close":58646.9219},{"date":"2022-01-05","close":57885.2695},{"date":"2022-01-06","close":57599.6523},{"date":"2022-01-07","close":56838.0078},{"date":"2022-01-10","close":56457.1797},{"date":"2022-01-11","close":57123.6211},{"date":"2022-01-12","close":57218.8281},{"date":"2022-01-13","close":57123.6211},{"date":"2022-01-14","close":56838.0078},{"date":"2022-01-17","close":56552.3867},{"date":"2022-01-18","close":56457.1797},{"date":"2022-01-19","close":55981.1484},{"date":"2022-01-20","close":55981.1484},{"date":"2022-01-21","close":55219.5},{"date":"2022-01-24","close":55219.5},{"date":"2022-01-25","close":55029.0898},{"date":"2022-01-26","close":55029.0898},{"date":"2022-01-27","close":54362.6445},{"date":"2022-01-28","close":54553.0586},{"date":"2022-02-03","close":54838.6797},{"date":"2022-02-04","close":54457.8555},{"date":"2022-02-07","close":54933.8867},{"date":"2022-02-08","close":54933.8867},{"date":"2022-02-09","close":54933.8867},{"date":"2022-02-10","close":54933.8867},{"date":"2022-02-11","close":54838.6797},{"date":"2022-02-14","close":54267.4453},{"date":"2022-02-15","close":54267.4453},{"date":"2022-02-16","close":54457.8555},{"date":"2022-02-17","close":55219.5},{"date":"2022-02-18","close":55409.9141},{"date":"2022-02-21","close":55409.9141},{"date":"2022-02-22","close":55409.9141},{"date":"2022-02-23","close":55409.9141},{"date":"2022-02-24","close":55505.1211},{"date":"2022-02-25","close":55219.5},{"date":"2022-02-28","close":55219.5},{"date":"2022-03-02","close":55695.5312},{"date":"2022-03-03","close":55981.1484},{"date":"2022-03-04","close":56457.1797},{"date":"2022-03-07","close":56552.3867},{"date":"2022-03-08","close":55600.3281},{"date":"2022-03-10","close":55600.3281},{"date":"2022-03-11","close":55600.3281},{"date":"2022-03-14","close":55790.7344},{"date":"2022-03-15","close":55790.7344},{"date":"2022-03-16","close":54838.6797},{"date":"2022-03-17","close":54838.6797},{"date":"2022-03-18","close":55981.1484},{"date":"2022-03-21","close":56647.5938},{"date":"2022-03-22","close":56647.5938},{"date":"2022-03-23","close":56457.1797},{"date":"2022-03-24","close":56457.1797},{"date":"2022-03-25","close":55981.1484},{"date":"2022-03-28","close":56647.5938},{"date":"2022-03-29","close":56076.3594},{"date":"2022-03-30","close":55695.5312},{"date":"2022-03-31","close":55981.1484},{"date":"2022-04-01","close":56171.5625},{"date":"2022-04-04","close":57980.4766},{"date":"2022-04-05","close":56647.5938},{"date":"2022-04-06","close":57028.418},{"date":"2022-04-07","close":57123.6211},{"date":"2022-04-08","close":56266.7695},{"date":"2022-04-11","close":57218.8281},{"date":"2022-04-12","close":55981.1484},{"date":"2022-04-13","close":55695.5312},{"date":"2022-04-14","close":55885.9453},{"date":"2022-04-15","close":55695.5312},{"date":"2022-04-18","close":55314.707},{"date":"2022-04-19","close":55029.0898},{"date":"2022-04-20","close":55219.5},{"date":"2022-04-21","close":55124.2969},{"date":"2022-04-22","close":54838.6797},{"date":"2022-04-25","close":54648.2656},{"date":"2022-04-26","close":55219.5},{"date":"2022-04-27","close":54648.2656},{"date":"2022-04-28","close":54553.0586},{"date":"2022-04-29","close":54553.0586},{"date":"2022-05-02","close":53791.4102},{"date":"2022-05-03","close":53886.6172},{"date":"2022-05-04","close":53886.6172},{"date":"2022-05-06","close":53029.7617},{"date":"2022-05-09","close":56400.0},{"date":"2022-05-10","close":52268.1133},{"date":"2022-05-11","close":52077.7031},{"date":"2022-05-12","close":50935.2305},{"date":"2022-05-13","close":51316.0547},{"date":"2022-05-16","close":50840.0234},{"date":"2022-05-17","close":50649.6133},{"date":"2022-05-18","close":49887.9648},{"date":"2022-05-19","close":49411.9336},{"date":"2022-05-20","close":49792.7578},{"date":"2022-05-23","close":50173.582},{"date":"2022-05-24","close":50078.3789},{"date":"2022-05-25","close":49221.5195},{"date":"2022-05-26","close":49221.5195},{"date":"2022-05-27","close":49316.7305},{"date":"2022-05-30","close":49221.5195},{"date":"2022-05-31","close":48840.6992},{"date":"2022-06-02","close":49697.5508},{"date":"2022-06-03","close":49792.7578},{"date":"2022-06-07","close":48745.4922},{"date":"2022-06-08","close":48840.6992},{"date":"2022-06-09","close":48745.4922},{"date":"2022-06-10","close":48459.875},{"date":"2022-06-13","close":47507.8164},{"date":"2022-06-14","close":46793.7695},{"date":"2022-06-15","close":46841.3711},{"date":"2022-06-16","close":46650.957},{"date":"2022-06-17","close":44937.25},{"date":"2022-06-20","close":43223.5391},{"date":"2022-06-21","close":43271.1445},{"date":"2022-06-22","close":42795.1172},{"date":"2022-06-23","close":41985.8633},{"date":"2022-06-24","close":41985.8633},{"date":"2022-06-27","close":42176.2734},{"date":"2022-06-28","close":41890.6562},{"date":"2022-06-29","close":41890.6562},{"date":"2022-06-30","close":41462.2305},{"date":"2022-07-01","close":40890.9922},{"date":"2022-07-04","close":40224.5547},{"date":"2022-07-05","close":40795.7852},{"date":"2022-07-06","close":41367.0195},{"date":"2022-07-07","close":53696.2031},{"date":"2022-07-08","close":48650.2852},{"date":"2022-07-11","close":54362.6445},{"date":"2022-07-12","close":52268.1133},{"date":"2022-07-13","close":47126.9883},{"date":"2022-07-14","close":45127.6641},{"date":"2022-07-15","close":42890.3203},{"date":"2022-07-18","close":47983.8438},{"date":"2022-07-19","close":48650.2852},{"date":"2022-07-20","close":48555.0781},{"date":"2022-07-21","close":48555.0781},{"date":"2022-07-22","close":47793.4297},{"date":"2022-07-25","close":47174.5938},{"date":"2022-07-26","close":45032.4531},{"date":"2022-07-27","close":45889.3125},{"date":"2022-07-28","close":49031.1055},{"date":"2022-07-29","close":48079.0508},{"date":"2022-08-01","close":48079.0508},{"date":"2022-08-02","close":48840.6992},{"date":"2022-08-03","close":47698.2266},{"date":"2022-08-04","close":48269.4609},{"date":"2022-08-05","close":47793.4297},{"date":"2022-08-08","close":47222.1953},{"date":"2022-08-09","close":45318.0742},{"date":"2022-08-10","close":46650.957},{"date":"2022-08-11","close":50173.582},{"date":"2022-08-12","close":48840.6992},{"date":"2022-08-16","close":48840.6992},{"date":"2022-08-17","close":47412.6055},{"date":"2022-08-18","close":47793.4297},{"date":"2022-08-19","close":57123.6211},{"date":"2022-08-22","close":64644.9023},{"date":"2022-08-23","close":64549.6914},{"date":"2022-08-24","close":65596.9609},{"date":"2022-08-25","close":65977.7891},{"date":"2022-08-26","close":61598.3086},{"date":"2022-08-29","close":59884.5977},{"date":"2022-08-30","close":57980.4766},{"date":"2022-08-31","close":57409.2383},{"date":"2022-09-01","close":55029.0898},{"date":"2022-09-02","close":55885.9453},{"date":"2022-09-05","close":52458.5273},{"date":"2022-09-06","close":51601.668},{"date":"2022-09-07","close":49792.7578},{"date":"2022-09-08","close":49221.5195},{"date":"2022-09-13","close":50173.582},{"date":"2022-09-14","close":49411.9336},{"date":"2022-09-15","close":49697.5508},{"date":"2022-09-16","close":47698.2266},{"date":"2022-09-19","close":45936.9102},{"date":"2022-09-20","close":46317.7383},{"date":"2022-09-21","close":47460.2109},{"date":"2022-09-22","close":48079.0508},{"date":"2022-09-23","close":46746.168},{"date":"2022-09-26","close":42604.7031},{"date":"2022-09-27","close":43271.1445},{"date":"2022-09-28","close":41176.6094},{"date":"2022-09-29","close":40652.9766},{"date":"2022-09-30","close":40843.3867},{"date":"2022-10-04","close":42081.0703},{"date":"2022-10-05","close":40652.9766},{"date":"2022-10-06","close":41509.832},{"date":"2022-10-07","close":40795.7852},{"date":"2022-10-11","close":37701.5898},{"date":"2022-10-12","close":37653.9922},{"date":"2022-10-13","close":36511.5156},{"date":"2022-10-14","close":37939.6055},{"date":"2022-10-17","close":38463.2383},{"date":"2022-10-18","close":39462.9023},{"date":"2022-10-19","close":39082.082},{"date":"2022-10-20","close":38225.2266},{"date":"2022-10-21","close":37320.7695},{"date":"2022-10-24","close":36939.9414},{"date":"2022-10-25","close":37035.1484},{"date":"2022-10-26","close":35464.25},{"date":"2022-10-27","close":41557.4336},{"date":"2022-10-28","close":42747.5117},{"date":"2022-10-31","close":40462.5664},{"date":"2022-11-01","close":40224.5547},{"date":"2022-11-02","close":40129.3438},{"date":"2022-11-03","close":39843.7266},{"date":"2022-11-04","close":40367.3594},{"date":"2022-11-07","close":45222.8672},{"date":"2022-11-08","close":45318.0742},{"date":"2022-11-09","close":43651.9688},{"date":"2022-11-10","close":46841.3711},{"date":"2022-11-11","close":45413.2812},{"date":"2022-11-14","close":44461.2188},{"date":"2022-11-15","close":44604.0273},{"date":"2022-11-16","close":43413.9531},{"date":"2022-11-17","close":42747.5117},{"date":"2022-11-18","close":42652.3047},{"date":"2022-11-21","close":44604.0273},{"date":"2022-11-22","close":44270.8047},{"date":"2022-11-23","close":44556.4258},{"date":"2022-11-24","close":44746.8398},{"date":"2022-11-25","close":43604.3633},{"date":"2022-11-28","close":42271.4766},{"date":"2022-11-29","close":41605.0391},{"date":"2022-11-30","close":41033.8008},{"date":"2022-12-01","close":41652.6445},{"date":"2022-12-02","close":40414.9648},{"date":"2022-12-05","close":41129.0078},{"date":"2022-12-06","close":40176.9453},{"date":"2022-12-07","close":40367.3594},{"date":"2022-12-08","close":39415.3008},{"date":"2022-12-09","close":39700.9141},{"date":"2022-12-12","close":39700.9141},{"date":"2022-12-13","close":39653.3164},{"date":"2022-12-14","close":40748.1875},{"date":"2022-12-15","close":40224.5547},{"date":"2022-12-16","close":39986.5391},{"date":"2022-12-19","close":39415.3008},{"date":"2022-12-20","close":38748.8594},{"date":"2022-12-21","close":38510.8398},{"date":"2022-12-22","close":38796.457},{"date":"2022-12-23","close":37368.3672},{"date":"2022-12-26","close":37368.3672},{"date":"2022-12-27","close":39224.8867},{"date":"2022-12-28","close":38551.9141},{"date":"2022-12-29","close":37734.7266},{"date":"2023-01-02","close":37542.4492},{"date":"2023-01-03","close":37205.9609},{"date":"2023-01-04","close":38263.4922},{"date":"2023-01-05","close":38455.7734},{"date":"2023-01-06","close":38599.9844},{"date":"2023-01-09","close":39128.75},{"date":"2023-01-10","close":39080.6797},{"date":"2023-01-11","close":39609.4453},{"date":"2023-01-12","close":39369.0977},{"date":"2023-01-13","close":39801.7266},{"date":"2023-01-16","close":39609.4453},{"date":"2023-01-17","close":40042.0742},{"date":"2023-01-18","close":39369.0977},{"date":"2023-01-19","close":38936.4727},{"date":"2023-01-20","close":39080.6797},{"date":"2023-01-25","close":39369.0977},{"date":"2023-01-26","close":39513.3086},{"date":"2023-01-27","close":39657.5156},{"date":"2023-01-30","close":39561.375},{"date":"2023-01-31","close":43455.0234},{"date":"2023-02-01","close":43310.8125},{"date":"2023-02-02","close":43070.4648},{"date":"2023-02-03","close":44608.6953},{"date":"2023-02-06","close":46194.9961},{"date":"2023-02-07","close":45714.3008},{"date":"2023-02-08","close":48358.1367},{"date":"2023-02-09","close":45137.4648},{"date":"2023-02-10","close":40811.1914},{"date":"2023-02-13","close":41484.1641},{"date":"2023-02-14","close":42109.0742},{"date":"2023-02-15","close":40907.3281},{"date":"2023-02-16","close":41388.0234},{"date":"2023-02-17","close":41339.957},{"date":"2023-02-20","close":41484.1641},{"date":"2023-02-21","close":41436.0938},{"date":"2023-02-22","close":41051.5352},{"date":"2023-02-23","close":41388.0234},{"date":"2023-02-24","close":41436.0938},{"date":"2023-02-27","close":41243.8164},{"date":"2023-02-28","close":41580.3047},{"date":"2023-03-02","close":41724.5156},{"date":"2023-03-03","close":41772.582},{"date":"2023-03-06","close":41099.6094},{"date":"2023-03-07","close":41099.6094},{"date":"2023-03-08","close":40474.6992},{"date":"2023-03-09","close":40186.2812},{"date":"2023-03-10","close":39705.5859},{"date":"2023-03-13","close":39224.8867},{"date":"2023-03-14","close":38551.9141},{"date":"2023-03-15","close":38888.4023},{"date":"2023-03-16","close":37927.0039},{"date":"2023-03-17","close":38744.1914},{"date":"2023-03-20","close":38311.5625},{"date":"2023-03-21","close":38792.2617},{"date":"2023-03-22","close":38648.0508},{"date":"2023-03-23","close":37878.9336},{"date":"2023-03-24","close":37975.0742},{"date":"2023-03-27","close":37927.0039},{"date":"2023-03-28","close":37927.0039},{"date":"2023-03-29","close":38311.5625},{"date":"2023-03-30","close":38215.4258},{"date":"2023-03-31","close":37686.6602},{"date":"2023-04-03","close":37734.7266},{"date":"2023-04-04","close":38071.2148},{"date":"2023-04-05","close":37927.0039},{"date":"2023-04-06","close":37350.168},{"date":"2023-04-07","close":37157.8906},{"date":"2023-04-10","close":36292.6367},{"date":"2023-04-11","close":36532.9844},{"date":"2023-04-12","close":36484.9141},{"date":"2023-04-13","close":36629.1211},{"date":"2023-04-14","close":36677.1953},{"date":"2023-04-17","close":36677.1953},{"date":"2023-04-18","close":36821.4023},{"date":"2023-04-19","close":36821.4023},{"date":"2023-04-20","close":36821.4023},{"date":"2023-04-21","close":36917.543},{"date":"2023-04-24","close":36869.4727},{"date":"2023-04-25","close":36821.4023},{"date":"2023-04-26","close":35715.7969},{"date":"2023-04-27","close":35331.2422},{"date":"2023-04-28","close":35331.2422},{"date":"2023-05-02","close":35571.5898},{"date":"2023-05-03","close":35667.7266},{"date":"2023-05-04","close":36196.4961},{"date":"2023-05-08","close":36388.7773},{"date":"2023-05-09","close":36436.8438},{"date":"2023-05-10","close":36196.4961},{"date":"2023-05-11","close":36340.707},{"date":"2023-05-12","close":36004.2188},{"date":"2023-05-15","close":35667.7266},{"date":"2023-05-16","close":35475.4531},{"date":"2023-05-17","close":35235.1016},{"date":"2023-05-18","close":36244.5664},{"date":"2023-05-19","close":36244.5664},{"date":"2023-05-22","close":36484.9141},{"date":"2023-05-23","close":36196.4961},{"date":"2023-05-24","close":35956.1484},{"date":"2023-05-25","close":35811.9414},{"date":"2023-05-26","close":35667.7266},{"date":"2023-05-30","close":35331.2422},{"date":"2023-05-31","close":35715.7969},{"date":"2023-06-01","close":35763.8711},{"date":"2023-06-02","close":35908.0781},{"date":"2023-06-05","close":35956.1484},{"date":"2023-06-07","close":35715.7969},{"date":"2023-06-08","close":35235.1016},{"date":"2023-06-09","close":35571.5898},{"date":"2023-06-12","close":35427.3828},{"date":"2023-06-13","close":35379.3125},{"date":"2023-06-14","close":35427.3828},{"date":"2023-06-15","close":35090.8945},{"date":"2023-06-16","close":34994.7539},{"date":"2023-06-19","close":34754.4023},{"date":"2023-06-20","close":34706.3359},{"date":"2023-06-21","close":34658.2656},{"date":"2023-06-22","close":34754.4023},{"date":"2023-06-23","close":34754.4023},{"date":"2023-06-26","close":34802.4727},{"date":"2023-06-27","close":34898.6172},{"date":"2023-06-28","close":35042.8242},{"date":"2023-06-29","close":35235.1016},{"date":"2023-06-30","close":35956.1484},{"date":"2023-07-03","close":35860.0078},{"date":"2023-07-04","close":35860.0078},{"date":"2023-07-05","close":36100.3555},{"date":"2023-07-06","close":34754.4023},{"date":"2023-07-07","close":36148.4258},{"date":"2023-07-10","close":36196.4961},{"date":"2023-07-11","close":35667.7266},{"date":"2023-07-12","close":35427.3828},{"date":"2023-07-13","close":35475.4531},{"date":"2023-07-14","close":35475.4531},{"date":"2023-07-17","close":35475.4531},{"date":"2023-07-18","close":35138.9609},{"date":"2023-07-19","close":36436.8438},{"date":"2023-07-20","close":36100.3555},{"date":"2023-07-21","close":35571.5898},{"date":"2023-07-24","close":34802.4727},{"date":"2023-07-25","close":32879.6875},{"date":"2023-07-26","close":31533.7344},{"date":"2023-07-27","close":31966.3613},{"date":"2023-07-28","close":32350.918},{"date":"2023-07-31","close":32975.8242},{"date":"2023-08-01","close":33360.3828},{"date":"2023-08-02","close":33600.7344},{"date":"2023-08-03","close":33552.6641},{"date":"2023-08-04","close":33937.2188},{"date":"2023-08-07","close":33648.8008},{"date":"2023-08-08","close":33696.8711},{"date":"2023-08-09","close":34273.707},{"date":"2023-08-10","close":34898.6172},{"date":"2023-08-11","close":34754.4023},{"date":"2023-08-14","close":34465.9883},{"date":"2023-08-16","close":32639.3379},{"date":"2023-08-17","close":31918.293},{"date":"2023-08-18","close":31774.082},{"date":"2023-08-21","close":32398.9883},{"date":"2023-08-22","close":32110.5723},{"date":"2023-08-23","close":31485.6641},{"date":"2023-08-24","close":31245.3164},{"date":"2023-08-25","close":31053.0371},{"date":"2023-08-28","close":31004.9688},{"date":"2023-08-29","close":30956.8965},{"date":"2023-08-30","close":30764.6191},{"date":"2023-08-31","close":30380.0605},{"date":"2023-09-01","close":30043.5723},{"date":"2023-09-04","close":29851.293},{"date":"2023-09-05","close":30091.6406},{"date":"2023-09-06","close":29995.5039},{"date":"2023-09-07","close":29322.5273},{"date":"2023-09-08","close":29034.1094},{"date":"2023-09-11","close":28841.8301},{"date":"2023-09-12","close":28889.9004},{"date":"2023-09-13","close":28697.6211},{"date":"2023-09-14","close":28986.0391},{"date":"2023-09-15","close":29466.7363},{"date":"2023-09-18","close":29082.1777},{"date":"2023-09-19","close":28986.0391},{"date":"2023-09-20","close":28361.1328},{"date":"2023-09-21","close":27880.4355},{"date":"2023-09-22","close":27543.9473},{"date":"2023-09-25","close":27688.1582},{"date":"2023-09-26","close":27351.668},{"date":"2023-09-27","close":27447.8086},{"date":"2023-10-04","close":27159.3887},{"date":"2023-10-05","close":26919.041},{"date":"2023-10-06","close":27255.5293},{"date":"2023-10-10","close":27063.25},{"date":"2023-10-11","close":27688.1582},{"date":"2023-10-12","close":28072.7129},{"date":"2023-10-13","close":27688.1582},{"date":"2023-10-16","close":26774.832},{"date":"2023-10-17","close":27399.7383},{"date":"2023-10-18","close":27399.7383},{"date":"2023-10-19","close":27351.668},{"date":"2023-10-20","close":26486.4141},{"date":"2023-10-23","close":26197.9961},{"date":"2023-10-24","close":26630.623},{"date":"2023-10-25","close":26967.1094},{"date":"2023-10-26","close":26390.2754},{"date":"2023-10-27","close":26294.1348},{"date":"2023-10-30","close":26005.7168},{"date":"2023-10-31","close":26246.0645},{"date":"2023-11-01","close":26534.4824},{"date":"2023-11-02","close":26919.041},{"date":"2023-11-03","close":27063.25},{"date":"2023-11-06","close":27207.459},{"date":"2023-11-07","close":26822.9023},{"date":"2023-11-08","close":26919.041},{"date":"2023-11-09","close":26919.041},{"date":"2023-11-10","close":26822.9023},{"date":"2023-11-13","close":26246.0645},{"date":"2023-11-14","close":26390.2754},{"date":"2023-11-15","close":26774.832},{"date":"2023-11-16","close":26678.6934},{"date":"2023-11-17","close":26438.3438},{"date":"2023-11-20","close":26919.041},{"date":"2023-11-21","close":27255.5293},{"date":"2023-11-22","close":27063.25},{"date":"2023-11-23","close":27063.25},{"date":"2023-11-24","close":27351.668},{"date":"2023-11-27","close":26438.3438},{"date":"2023-11-28","close":26101.8574},{"date":"2023-11-29","close":25909.5781},{"date":"2023-11-30","close":25813.4375},{"date":"2023-12-01","close":25717.2988},{"date":"2023-12-04","close":25909.5781},{"date":"2023-12-05","close":26342.2051},{"date":"2023-12-06","close":26101.8574},{"date":"2023-12-07","close":26534.4824},{"date":"2023-12-08","close":26678.6934},{"date":"2023-12-11","close":27111.3203},{"date":"2023-12-12","close":27063.25},{"date":"2023-12-13","close":26822.9023},{"date":"2023-12-14","close":26534.4824},{"date":"2023-12-15","close":26534.4824},{"date":"2023-12-18","close":27303.5996},{"date":"2023-12-19","close":27399.7383},{"date":"2023-12-20","close":27543.9473},{"date":"2023-12-21","close":27640.0859},{"date":"2023-12-22","close":27880.4355},{"date":"2023-12-26","close":27880.4355},{"date":"2023-12-27","close":27978.2617},{"date":"2023-12-28","close":28271.7402},{"date":"2024-01-02","close":27929.3477},{"date":"2024-01-03","close":27782.6094},{"date":"2024-01-04","close":27391.3047},{"date":"2024-01-05","close":27097.8262},{"date":"2024-01-08","close":26853.2617},{"date":"2024-01-09","close":26853.2617},{"date":"2024-01-10","close":26755.4355},{"date":"2024-01-11","close":26853.2617},{"date":"2024-01-12","close":27146.7402},{"date":"2024-01-15","close":26902.1738},{"date":"2024-01-16","close":26951.0879},{"date":"2024-01-17","close":26461.957},{"date":"2024-01-18","close":26804.3477},{"date":"2024-01-19","close":26461.957},{"date":"2024-01-22","close":26608.6953},{"date":"2024-01-23","close":26413.043},{"date":"2024-01-24","close":26364.1309},{"date":"2024-01-25","close":26119.5645},{"date":"2024-01-26","close":26217.3906},{"date":"2024-01-29","close":26413.043},{"date":"2024-01-30","close":26559.7832},{"date":"2024-01-31","close":26657.6094},{"date":"2024-02-01","close":26510.8691},{"date":"2024-02-02","close":26315.2168},{"date":"2024-02-05","close":26706.5215},{"date":"2024-02-06","close":26413.043},{"date":"2024-02-07","close":26608.6953},{"date":"2024-02-08","close":26951.0879},{"date":"2024-02-13","close":26706.5215},{"date":"2024-02-14","close":27195.6523},{"date":"2024-02-15","close":26853.2617},{"date":"2024-02-16","close":26853.2617},{"date":"2024-02-19","close":27146.7402},{"date":"2024-02-20","close":27538.043},{"date":"2024-02-21","close":26902.1738},{"date":"2024-02-22","close":27146.7402},{"date":"2024-02-23","close":26608.6953},{"date":"2024-02-26","close":28418.4785},{"date":"2024-02-27","close":27146.7402},{"date":"2024-02-28","close":26902.1738},{"date":"2024-02-29","close":27293.4785},{"date":"2024-03-04","close":27097.8262},{"date":"2024-03-05","close":26315.2168},{"date":"2024-03-06","close":26266.3047},{"date":"2024-03-07","close":26168.4785},{"date":"2024-03-08","close":26315.2168},{"date":"2024-03-11","close":26266.3047},{"date":"2024-03-12","close":26461.957},{"date":"2024-03-13","close":26461.957},{"date":"2024-03-14","close":26510.8691},{"date":"2024-03-15","close":26266.3047},{"date":"2024-03-18","close":26119.5645},{"date":"2024-03-19","close":26315.2168},{"date":"2024-03-20","close":26217.3906},{"date":"2024-03-21","close":26168.4785},{"date":"2024-03-22","close":26804.3477},{"date":"2024-03-25","close":26755.4355},{"date":"2024-03-26","close":26706.5215},{"date":"2024-03-27","close":26559.7832},{"date":"2024-03-28","close":26902.1738},{"date":"2024-03-29","close":27635.8691},{"date":"2024-04-01","close":28369.5645},{"date":"2024-04-02","close":28858.6953},{"date":"2024-04-03","close":28760.8691},{"date":"2024-04-04","close":28760.8691},{"date":"2024-04-05","close":28907.6094},{"date":"2024-04-08","close":28663.043},{"date":"2024-04-09","close":28076.0879},{"date":"2024-04-11","close":27684.7832},{"date":"2024-04-12","close":28271.7402},{"date":"2024-04-15","close":28173.9141},{"date":"2024-04-16","close":27831.5215},{"date":"2024-04-17","close":27782.6094},{"date":"2024-04-18","close":28467.3906},{"date":"2024-04-19","close":29054.3477},{"date":"2024-04-22","close":28858.6953},{"date":"2024-04-23","close":29934.7832},{"date":"2024-04-24","close":29641.3047},{"date":"2024-04-25","close":27782.6094},{"date":"2024-04-26","close":27978.2617},{"date":"2024-04-29","close":27538.043},{"date":"2024-04-30","close":27489.1309},{"date":"2024-05-02","close":27342.3906},{"date":"2024-05-03","close":27048.9141},{"date":"2024-05-07","close":26755.4355},{"date":"2024-05-08","close":26853.2617},{"date":"2024-05-09","close":26315.2168},{"date":"2024-05-10","close":26559.7832},{"date":"2024-05-13","close":26510.8691},{"date":"2024-05-14","close":26902.1738},{"date":"2024-05-16","close":26902.1738},{"date":"2024-05-17","close":26461.957},{"date":"2024-05-20","close":26510.8691},{"date":"2024-05-21","close":26608.6953},{"date":"2024-05-22","close":26461.957},{"date":"2024-05-23","close":26217.3906},{"date":"2024-05-24","close":26315.2168},{"date":"2024-05-27","close":26168.4785},{"date":"2024-05-28","close":26070.6523},{"date":"2024-05-29","close":26266.3047},{"date":"2024-05-30","close":26315.2168},{"date":"2024-05-31","close":26021.7402},{"date":"2024-06-03","close":26315.2168},{"date":"2024-06-04","close":26413.043},{"date":"2024-06-05","close":26364.1309},{"date":"2024-06-07","close":26364.1309},{"date":"2024-06-10","close":26657.6094},{"date":"2024-06-11","close":26461.957},{"date":"2024-06-12","close":26951.0879},{"date":"2024-06-13","close":27146.7402},{"date":"2024-06-14","close":27244.5645},{"date":"2024-06-17","close":27684.7832},{"date":"2024-06-18","close":27880.4355},{"date":"2024-06-19","close":27929.3477},{"date":"2024-06-20","close":27880.4355},{"date":"2024-06-21","close":27538.043},{"date":"2024-06-24","close":28173.9141},{"date":"2024-06-25","close":27929.3477},{"date":"2024-06-26","close":27733.6953},{"date":"2024-06-27","close":28027.1738},{"date":"2024-06-28","close":27880.4355},{"date":"2024-07-01","close":28271.7402},{"date":"2024-07-02","close":28173.9141},{"date":"2024-07-03","close":27929.3477},{"date":"2024-07-04","close":27929.3477},{"date":"2024-07-05","close":28125.0},{"date":"2024-07-08","close":27635.8691},{"date":"2024-07-09","close":27635.8691},{"date":"2024-07-10","close":27195.6523},{"date":"2024-07-11","close":27489.1309},{"date":"2024-07-12","close":27586.957},{"date":"2024-07-15","close":27831.5215},{"date":"2024-07-16","close":27929.3477},{"date":"2024-07-17","close":27978.2617},{"date":"2024-07-18","close":27586.957},{"date":"2024-07-19","close":27782.6094},{"date":"2024-07-22","close":28076.0879},{"date":"2024-07-23","close":26951.0879},{"date":"2024-07-24","close":26510.8691},{"date":"2024-07-25","close":26168.4785},{"date":"2024-07-26","close":26461.957},{"date":"2024-07-29","close":27000.0},{"date":"2024-07-30","close":26853.2617},{"date":"2024-07-31","close":27000.0},{"date":"2024-08-01","close":27195.6523},{"date":"2024-08-02","close":26755.4355},{"date":"2024-08-05","close":25434.7832},{"date":"2024-08-06","close":24652.1738},{"date":"2024-08-07","close":25581.5215},{"date":"2024-08-08","close":26168.4785},{"date":"2024-08-09","close":26413.043},{"date":"2024-08-12","close":26804.3477},{"date":"2024-08-13","close":27586.957},{"date":"2024-08-14","close":27391.3047},{"date":"2024-08-16","close":27733.6953},{"date":"2024-08-19","close":26902.1738},{"date":"2024-08-20","close":27391.3047},{"date":"2024-08-21","close":27195.6523},{"date":"2024-08-22","close":26902.1738},{"date":"2024-08-23","close":27195.6523},{"date":"2024-08-26","close":27146.7402},{"date":"2024-08-27","close":27048.9141},{"date":"2024-08-28","close":26902.1738},{"date":"2024-08-29","close":27000.0},{"date":"2024-08-30","close":27293.4785},{"date":"2024-09-02","close":27244.5645},{"date":"2024-09-03","close":27195.6523},{"date":"2024-09-04","close":27000.0},{"date":"2024-09-05","close":27097.8262},{"date":"2024-09-06","close":26902.1738},{"date":"2024-09-09","close":26853.2617},{"date":"2024-09-10","close":26853.2617},{"date":"2024-09-11","close":26853.2617},{"date":"2024-09-12","close":27048.9141},{"date":"2024-09-13","close":27000.0},{"date":"2024-09-19","close":26804.3477},{"date":"2024-09-20","close":26706.5215},{"date":"2024-09-23","close":26657.6094},{"date":"2024-09-24","close":26706.5215},{"date":"2024-09-25","close":26657.6094},{"date":"2024-09-26","close":26951.0879},{"date":"2024-09-27","close":27146.7402},{"date":"2024-09-30","close":27538.043},{"date":"2024-10-02","close":27831.5215},{"date":"2024-10-04","close":27831.5215},{"date":"2024-10-07","close":27880.4355},{"date":"2024-10-08","close":28125.0},{"date":"2024-10-10","close":28125.0},{"date":"2024-10-11","close":28125.0},{"date":"2024-10-14","close":28418.4785},{"date":"2024-10-15","close":28809.7832},{"date":"2024-10-16","close":29103.2617},{"date":"2024-10-17","close":29103.2617},{"date":"2024-10-18","close":29103.2617},{"date":"2024-10-21","close":29103.2617},{"date":"2024-10-22","close":29103.2617},{"date":"2024-10-23","close":29152.1738},{"date":"2024-10-24","close":28907.6094},{"date":"2024-10-25","close":28369.5645},{"date":"2024-10-28","close":28858.6953},{"date":"2024-10-29","close":28956.5215},{"date":"2024-10-30","close":28907.6094},{"date":"2024-10-31","close":28956.5215},{"date":"2024-11-01","close":29054.3477},{"date":"2024-11-04","close":30326.0879},{"date":"2024-11-05","close":30375.0},{"date":"2024-11-06","close":33065.2188},{"date":"2024-11-07","close":29494.5645},{"date":"2024-11-08","close":31353.2617},{"date":"2024-11-11","close":31010.8691},{"date":"2024-11-12","close":28467.3906},{"date":"2024-11-13","close":24554.3477},{"date":"2024-11-14","close":24016.3047},{"date":"2024-11-15","close":23967.3906},{"date":"2024-11-18","close":23576.0879},{"date":"2024-11-19","close":23135.8691},{"date":"2024-11-20","close":22940.2168},{"date":"2024-11-21","close":22744.5645},{"date":"2024-11-22","close":22695.6523},{"date":"2024-11-25","close":23478.2617},{"date":"2024-11-26","close":23478.2617},{"date":"2024-11-27","close":23576.0879},{"date":"2024-11-28","close":24163.043},{"date":"2024-11-29","close":23771.7383},{"date":"2024-12-02","close":23625.0},{"date":"2024-12-03","close":23918.4785},{"date":"2024-12-04","close":23527.1738},{"date":"2024-12-05","close":23282.6094},{"date":"2024-12-06","close":22059.7832},{"date":"2024-12-09","close":21179.3477},{"date":"2024-12-10","close":22157.6094},{"date":"2024-12-11","close":22940.2168},{"date":"2024-12-12","close":22940.2168},{"date":"2024-12-13","close":23038.043},{"date":"2024-12-16","close":22793.4785},{"date":"2024-12-17","close":22304.3477},{"date":"2024-12-18","close":22646.7383},{"date":"2024-12-19","close":22353.2617},{"date":"2024-12-20","close":22646.7383},{"date":"2024-12-23","close":22451.0879},{"date":"2024-12-24","close":22695.6523},{"date":"2024-12-26","close":22500.0},{"date":"2024-12-27","close":22050.0},{"date":"2024-12-30","close":22200.0},{"date":"2025-01-02","close":22250.0},{"date":"2025-01-03","close":22450.0},{"date":"2025-01-06","close":22650.0},{"date":"2025-01-07","close":22800.0},{"date":"2025-01-08","close":22800.0},{"date":"2025-01-09","close":22700.0},{"date":"2025-01-10","close":23050.0},{"date":"2025-01-13","close":23150.0},{"date":"2025-01-14","close":23300.0},{"date":"2025-01-15","close":23000.0},{"date":"2025-01-16","close":23100.0},{"date":"2025-01-17","close":23050.0},{"date":"2025-01-20","close":22700.0},{"date":"2025-01-21","close":22600.0},{"date":"2025-01-22","close":22700.0},{"date":"2025-01-23","close":22700.0},{"date":"2025-01-24","close":22250.0},{"date":"2025-01-31","close":22600.0},{"date":"2025-02-03","close":22400.0},{"date":"2025-02-04","close":22550.0},{"date":"2025-02-05","close":22650.0},{"date":"2025-02-06","close":22650.0},{"date":"2025-02-07","close":22750.0},{"date":"2025-02-10","close":23950.0},{"date":"2025-02-11","close":24350.0},{"date":"2025-02-12","close":23850.0},{"date":"2025-02-13","close":23750.0},{"date":"2025-02-14","close":23900.0},{"date":"2025-02-17","close":24300.0},{"date":"2025-02-18","close":24550.0},{"date":"2025-02-19","close":24600.0},{"date":"2025-02-20","close":24400.0},{"date":"2025-02-21","close":24250.0},{"date":"2025-02-24","close":24450.0},{"date":"2025-02-25","close":24650.0},{"date":"2025-02-26","close":24400.0},{"date":"2025-02-27","close":24250.0},{"date":"2025-02-28","close":24050.0},{"date":"2025-03-04","close":23750.0},{"date":"2025-03-05","close":23850.0},{"date":"2025-03-06","close":23750.0},{"date":"2025-03-07","close":23850.0},{"date":"2025-03-10","close":24200.0},{"date":"2025-03-11","close":24200.0},{"date":"2025-03-12","close":24550.0},{"date":"2025-03-13","close":24550.0},{"date":"2025-03-14","close":24350.0},{"date":"2025-03-17","close":24850.0},{"date":"2025-03-18","close":24950.0},{"date":"2025-03-19","close":24400.0},{"date":"2025-03-20","close":24950.0},{"date":"2025-03-21","close":24750.0},{"date":"2025-03-24","close":25000.0},{"date":"2025-03-25","close":25050.0},{"date":"2025-03-26","close":25700.0},{"date":"2025-03-27","close":26250.0},{"date":"2025-03-28","close":26450.0},{"date":"2025-03-31","close":25750.0},{"date":"2025-04-01","close":26800.0},{"date":"2025-04-02","close":26150.0},{"date":"2025-04-03","close":26650.0},{"date":"2025-04-04","close":26700.0},{"date":"2025-04-07","close":26750.0},{"date":"2025-04-08","close":26600.0},{"date":"2025-04-09","close":27350.0},{"date":"2025-04-10","close":27650.0},{"date":"2025-04-11","close":28200.0},{"date":"2025-04-14","close":28600.0},{"date":"2025-04-15","close":29000.0},{"date":"2025-04-16","close":29300.0},{"date":"2025-04-17","close":29600.0},{"date":"2025-04-18","close":30050.0},{"date":"2025-04-21","close":31800.0},{"date":"2025-04-22","close":32300.0},{"date":"2025-04-23","close":31000.0},{"date":"2025-04-24","close":28050.0},{"date":"2025-04-25","close":28150.0},{"date":"2025-04-28","close":28100.0},{"date":"2025-04-29","close":27850.0},{"date":"2025-04-30","close":27600.0},{"date":"2025-05-02","close":29000.0},{"date":"2025-05-07","close":28050.0},{"date":"2025-05-08","close":28000.0},{"date":"2025-05-09","close":28600.0},{"date":"2025-05-12","close":28400.0},{"date":"2025-05-13","close":28750.0},{"date":"2025-05-14","close":28700.0},{"date":"2025-05-15","close":29100.0},{"date":"2025-05-16","close":28600.0},{"date":"2025-05-19","close":27000.0},{"date":"2025-05-20","close":27000.0},{"date":"2025-05-21","close":26650.0},{"date":"2025-05-22","close":26250.0},{"date":"2025-05-23","close":26150.0},{"date":"2025-05-26","close":26150.0},{"date":"2025-05-27","close":27800.0},{"date":"2025-05-28","close":29200.0},{"date":"2025-05-29","close":28750.0},{"date":"2025-05-30","close":28650.0},{"date":"2025-06-02","close":29000.0},{"date":"2025-06-04","close":30550.0},{"date":"2025-06-05","close":29800.0},{"date":"2025-06-09","close":29750.0},{"date":"2025-06-10","close":29750.0},{"date":"2025-06-11","close":30100.0},{"date":"2025-06-12","close":30100.0},{"date":"2025-06-13","close":30750.0},{"date":"2025-06-16","close":31500.0},{"date":"2025-06-17","close":33600.0},{"date":"2025-06-18","close":33600.0},{"date":"2025-06-19","close":35700.0},{"date":"2025-06-20","close":34050.0},{"date":"2025-06-23","close":32950.0},{"date":"2025-06-24","close":31700.0},{"date":"2025-06-25","close":31500.0},{"date":"2025-06-26","close":31300.0},{"date":"2025-06-27","close":31000.0},{"date":"2025-06-30","close":31400.0},{"date":"2025-07-01","close":33000.0},{"date":"2025-07-02","close":33150.0},{"date":"2025-07-03","close":32600.0},{"date":"2025-07-04","close":31000.0},{"date":"2025-07-07","close":30550.0},{"date":"2025-07-08","close":30950.0},{"date":"2025-07-09","close":31350.0},{"date":"2025-07-10","close":31050.0},{"date":"2025-07-11","close":31700.0},{"date":"2025-07-14","close":33750.0},{"date":"2025-07-15","close":32550.0},{"date":"2025-07-16","close":31500.0},{"date":"2025-07-17","close":31250.0},{"date":"2025-07-18","close":30600.0},{"date":"2025-07-21","close":30350.0},{"date":"2025-07-22","close":29400.0},{"date":"2025-07-23","close":29150.0},{"date":"2025-07-24","close":28950.0},{"date":"2025-07-25","close":29050.0},{"date":"2025-07-28","close":29050.0},{"date":"2025-07-29","close":29250.0},{"date":"2025-07-30","close":29650.0},{"date":"2025-07-31","close":29900.0},{"date":"2025-08-01","close":29200.0},{"date":"2025-08-04","close":28900.0},{"date":"2025-08-05","close":28850.0},{"date":"2025-08-06","close":29700.0},{"date":"2025-08-07","close":29450.0},{"date":"2025-08-08","close":29850.0},{"date":"2025-08-11","close":29750.0},{"date":"2025-08-12","close":29800.0},{"date":"2025-08-13","close":29550.0},{"date":"2025-08-14","close":29600.0},{"date":"2025-08-18","close":28650.0},{"date":"2025-08-19","close":29300.0},{"date":"2025-08-20","close":28200.0},{"date":"2025-08-21","close":27250.0},{"date":"2025-08-22","close":27150.0},{"date":"2025-08-25","close":27400.0},{"date":"2025-08-26","close":27400.0},{"date":"2025-08-27","close":27350.0},{"date":"2025-08-28","close":27200.0},{"date":"2025-08-29","close":26350.0},{"date":"2025-09-01","close":25750.0},{"date":"2025-09-02","close":25200.0},{"date":"2025-09-03","close":25400.0},{"date":"2025-09-04","close":25450.0},{"date":"2025-09-05","close":25650.0},{"date":"2025-09-08","close":25450.0},{"date":"2025-09-09","close":25400.0},{"date":"2025-09-10","close":25900.0},{"date":"2025-09-11","close":25500.0},{"date":"2025-09-12","close":25150.0},{"date":"2025-09-15","close":24850.0},{"date":"2025-09-16","close":24800.0},{"date":"2025-09-17","close":24650.0},{"date":"2025-09-18","close":24875.0},{"date":"2025-09-19","close":24700.0},{"date":"2025-09-22","close":24450.0},{"date":"2025-09-23","close":24150.0},{"date":"2025-09-24","close":24000.0},{"date":"2025-09-25","close":24000.0},{"date":"2025-09-26","close":23400.0},{"date":"2025-09-29","close":23750.0},{"date":"2025-09-30","close":23650.0},{"date":"2025-10-01","close":24150.0},{"date":"2025-10-02","close":25000.0},{"date":"2025-10-10","close":25750.0},{"date":"2025-10-13","close":25050.0},{"date":"2025-10-14","close":24600.0},{"date":"2025-10-15","close":25600.0},{"date":"2025-10-16","close":25050.0},{"date":"2025-10-17","close":24400.0},{"date":"2025-10-20","close":24750.0},{"date":"2025-10-21","close":24400.0},{"date":"2025-10-22","close":24550.0},{"date":"2025-10-23","close":24250.0},{"date":"2025-10-24","close":24150.0},{"date":"2025-10-27","close":24200.0},{"date":"2025-10-28","close":24250.0},{"date":"2025-10-29","close":23650.0},{"date":"2025-10-30","close":23300.0},{"date":"2025-10-31","close":23150.0},{"date":"2025-11-03","close":23100.0},{"date":"2025-11-04","close":22750.0},{"date":"2025-11-05","close":22200.0},{"date":"2025-11-06","close":22300.0},{"date":"2025-11-07","close":21850.0},{"date":"2025-11-10","close":22250.0},{"date":"2025-11-11","close":22450.0},{"date":"2025-11-12","close":22400.0},{"date":"2025-11-13","close":22400.0},{"date":"2025-11-14","close":22200.0},{"date":"2025-11-17","close":22150.0},{"date":"2025-11-18","close":22000.0},{"date":"2025-11-19","close":21700.0},{"date":"2025-11-20","close":22200.0},{"date":"2025-11-21","close":21850.0},{"date":"2025-11-24","close":21950.0},{"date":"2025-11-25","close":21950.0},{"date":"2025-11-26","close":21750.0},{"date":"2025-11-27","close":22150.0},{"date":"2025-11-28","close":22350.0},{"date":"2025-12-01","close":22350.0},{"date":"2025-12-02","close":22300.0},{"date":"2025-12-03","close":22500.0},{"date":"2025-12-04","close":22250.0},{"date":"2025-12-05","close":22300.0},{"date":"2025-12-08","close":22150.0},{"date":"2025-12-09","close":22050.0},{"date":"2025-12-10","close":21950.0},{"date":"2025-12-11","close":21800.0},{"date":"2025-12-12","close":21850.0},{"date":"2025-12-15","close":22000.0},{"date":"2025-12-16","close":22000.0},{"date":"2025-12-17","close":22050.0},{"date":"2025-12-18","close":22150.0},{"date":"2025-12-19","close":22000.0},{"date":"2025-12-22","close":21950.0},{"date":"2025-12-23","close":21850.0},{"date":"2025-12-24","close":21850.0},{"date":"2025-12-26","close":21650.0},{"date":"2025-12-29","close":21500.0},{"date":"2025-12-30","close":21400.0},{"date":"2026-01-02","close":21550.0},{"date":"2026-01-05","close":21400.0},{"date":"2026-01-06","close":20950.0},{"date":"2026-01-07","close":20850.0},{"date":"2026-01-08","close":20750.0},{"date":"2026-01-09","close":20750.0},{"date":"2026-01-12","close":20250.0},{"date":"2026-01-13","close":20100.0},{"date":"2026-01-14","close":19980.0},{"date":"2026-01-15","close":20150.0},{"date":"2026-01-16","close":20000.0},{"date":"2026-01-19","close":19850.0},{"date":"2026-01-20","close":19840.0},{"date":"2026-01-21","close":19500.0},{"date":"2026-01-22","close":19310.0},{"date":"2026-01-23","close":19390.0},{"date":"2026-01-26","close":19410.0},{"date":"2026-01-27","close":19700.0},{"date":"2026-01-28","close":19830.0},{"date":"2026-01-29","close":20450.0},{"date":"2026-01-30","close":21500.0},{"date":"2026-02-02","close":20300.0},{"date":"2026-02-03","close":20550.0},{"date":"2026-02-04","close":20700.0},{"date":"2026-02-05","close":20600.0},{"date":"2026-02-06","close":20150.0},{"date":"2026-02-09","close":20150.0},{"date":"2026-02-10","close":20000.0},{"date":"2026-02-11","close":20150.0},{"date":"2026-02-12","close":20300.0},{"date":"2026-02-13","close":20450.0},{"date":"2026-02-19","close":20400.0},{"date":"2026-02-20","close":20650.0},{"date":"2026-02-23","close":21100.0},{"date":"2026-02-24","close":21550.0},{"date":"2026-02-25","close":21450.0},{"date":"2026-02-26","close":21400.0},{"date":"2026-02-27","close":21300.0},{"date":"2026-03-03","close":19970.0},{"date":"2026-03-04","close":18770.0},{"date":"2026-03-05","close":19590.0},{"date":"2026-03-06","close":19490.0},{"date":"2026-03-09","close":19210.0},{"date":"2026-03-10","close":19450.0},{"date":"2026-03-11","close":19470.0},{"date":"2026-03-12","close":19560.0},{"date":"2026-03-13","close":19690.0},{"date":"2026-03-16","close":19610.0},{"date":"2026-03-17","close":19620.0},{"date":"2026-03-18","close":19610.0},{"date":"2026-03-19","close":19550.0},{"date":"2026-03-20","close":19460.0},{"date":"2026-03-23","close":19180.0},{"date":"2026-03-24","close":19160.0},{"date":"2026-03-25","close":19180.0},{"date":"2026-03-26","close":19120.0},{"date":"2026-03-27","close":19150.0},{"date":"2026-03-30","close":19100.0},{"date":"2026-03-31","close":19080.0},{"date":"2026-04-01","close":19250.0},{"date":"2026-04-02","close":19470.0},{"date":"2026-04-03","close":19320.0},{"date":"2026-04-06","close":19400.0},{"date":"2026-04-07","close":19430.0},{"date":"2026-04-08","close":19490.0},{"date":"2026-04-09","close":19400.0},{"date":"2026-04-10","close":19350.0},{"date":"2026-04-13","close":19340.0},{"date":"2026-04-14","close":19290.0},{"date":"2026-04-15","close":19250.0},{"date":"2026-04-16","close":19430.0},{"date":"2026-04-17","close":19460.0},{"date":"2026-04-20","close":19520.0},{"date":"2026-04-21","close":19810.0},{"date":"2026-04-22","close":19630.0},{"date":"2026-04-23","close":19530.0},{"date":"2026-04-24","close":19560.0},{"date":"2026-04-27","close":19330.0},{"date":"2026-04-28","close":19440.0},{"date":"2026-04-29","close":19500.0},{"date":"2026-04-30","close":19330.0},{"date":"2026-05-04","close":19340.0},{"date":"2026-05-06","close":19280.0},{"date":"2026-05-07","close":19220.0},{"date":"2026-05-08","close":19170.0},{"date":"2026-05-11","close":19040.0},{"date":"2026-05-12","close":18570.0},{"date":"2026-05-13","close":18410.0},{"date":"2026-05-14","close":18570.0},{"date":"2026-05-15","close":18270.0},{"date":"2026-05-18","close":19270.0},{"date":"2026-05-19","close":19130.0},{"date":"2026-05-20","close":19230.0},{"date":"2026-05-21","close":19180.0},{"date":"2026-05-22","close":19170.0},{"date":"2026-05-26","close":19110.0},{"date":"2026-05-27","close":18980.0},{"date":"2026-05-28","close":19160.0},{"date":"2026-05-29","close":18780.0},{"date":"2026-06-01","close":18610.0},{"date":"2026-06-02","close":17940.0},{"date":"2026-06-04","close":17850.0},{"date":"2026-06-05","close":17850.0},{"date":"2026-06-08","close":17830.0},{"date":"2026-06-09","close":17430.0},{"date":"2026-06-10","close":18250.0},{"date":"2026-06-11","close":18400.0},{"date":"2026-06-12","close":18860.0},{"date":"2026-06-15","close":19290.0},{"date":"2026-06-16","close":18900.0},{"date":"2026-06-17","close":19140.0},{"date":"2026-06-18","close":18860.0},{"date":"2026-06-19","close":18600.0},{"date":"2026-06-22","close":17340.0},{"date":"2026-06-23","close":16900.0},{"date":"2026-06-24","close":16220.0},{"date":"2026-06-25","close":16290.0},{"date":"2026-06-26","close":16410.0},{"date":"2026-06-29","close":17480.0},{"date":"2026-06-30","close":18570.0},{"date":"2026-07-01","close":18990.0},{"date":"2026-07-02","close":19110.0},{"date":"2026-07-03","close":19180.0},{"date":"2026-07-06","close":19290.0},{"date":"2026-07-07","close":19270.0},{"date":"2026-07-08","close":18850.0},{"date":"2026-07-09","close":19570.0},{"date":"2026-07-10","close":19530.0},{"date":"2026-07-13","close":19110.0},{"date":"2026-07-14","close":19020.0},{"date":"2026-07-15","close":19110.0},{"date":"2026-07-16","close":18910.0},{"date":"2026-07-20","close":19270.0},{"date":"2026-07-21","close":19370.0},{"date":"2026-07-22","close":19430.0},{"date":"2026-07-23","close":19370.0},{"date":"2026-07-24","close":19310.0},{"date":"2026-07-27","close":19700.0},{"date":"2026-07-28","close":19330.0},{"date":"2026-07-29","close":19150.0},{"date":"2026-07-30","close":19000.0},{"date":"2026-07-31","close":19490.0},{"date":"2026-08-03","close":19520.0},{"date":"2026-08-04","close":19550.0},{"date":"2026-08-05","close":19500.0},{"date":"2026-08-06","close":19360.0},{"date":"2026-08-07","close":19060.0},{"date":"2026-08-10","close":19160.0},{"date":"2026-08-11","close":20300.0},{"date":"2026-08-12","close":20700.0},{"date":"2026-08-13","close":21150.0},{"date":"2026-08-14","close":20700.0},{"date":"2026-08-18","close":18590.0},{"date":"2026-08-19","close":18780.0},{"date":"2026-08-20","close":19160.0},{"date":"2026-08-21","close":19830.0},{"date":"2026-08-24","close":19780.0},{"date":"2026-08-25","close":19710.0},{"date":"2026-08-26","close":19690.0},{"date":"2026-08-27","close":19700.0},{"date":"2026-08-28","close":19700.0},{"date":"2026-08-31","close":19730.0},{"date":"2026-09-01","close":20350.0},{"date":"2026-09-02","close":19880.0},{"date":"2026-09-03","close":19870.0},{"date":"2026-09-04","close":19750.0},{"date":"2026-09-07","close":19310.0},{"date":"2026-09-08","close":19210.0},{"date":"2026-09-09","close":19220.0},{"date":"2026-09-10","close":19120.0},{"date":"2026-09-11","close":19210.0},{"date":"2026-09-14","close":19190.0},{"date":"2026-09-15","close":19730.0},{"date":"2026-09-16","close":19740.0},{"date":"2026-09-17","close":19000.0},{"date":"2026-09-18","close":19100.0},{"date":"2026-09-21","close":19000.0},{"date":"2026-09-22","close":18990.0},{"date":"2026-09-23","close":18890.0},{"date":"2026-09-28","close":18610.0},{"date":"2026-09-29","close":18550.0},{"date":"2026-09-30","close":18450.0},{"date":"2026-10-01","close":18490.0},{"date":"2026-10-02","close":18600.0},{"date":"2026-10-06","close":18550.0},{"date":"2026-10-07","close":18560.0},{"date":"2026-10-08","close":18410.0},{"date":"2026-10-12","close":18590.0},{"date":"2026-10-13","close":18370.0},{"date":"2026-10-14","close":18350.0},{"date":"2026-10-15","close":17580.0},{"date":"2026-10-16","close":17750.0},{"date":"2026-10-19","close":18010.0},{"date":"2026-10-20","close":17840.0},{"date":"2026-10-21","close":17520.0},{"date":"2026-10-22","close":17650.0},{"date":"2026-10-23","close":17680.0}],"chart_data":[{"date":"2024-10-23","open":29103,"high":29348,"low":28859,"close":29152,"volume":2201,"rsi_14":100.0,"sma_20":28697.5,"sma_60":27850.0,"sma_120":27850.83},{"date":"2024-10-24","open":29152,"high":29152,"low":28516,"close":28908,"volume":5010,"rsi_14":84.38,"sma_20":28812.5,"sma_60":27883.33,"sma_120":27844.58},{"date":"2024-10-25","open":28663,"high":29250,"low":28370,"close":28370,"volume":3408,"rsi_14":62.79,"sma_20":28897.5,"sma_60":27915.0,"sma_120":27849.58},{"date":"2024-10-28","open":28467,"high":29152,"low":28467,"close":28859,"volume":2883,"rsi_14":69.23,"sma_20":29010.0,"sma_60":27960.83,"sma_120":27857.08},{"date":"2024-10-29","open":29152,"high":29152,"low":28810,"close":28957,"volume":2813,"rsi_14":67.35,"sma_20":29112.5,"sma_60":28003.33,"sma_120":27869.17},{"date":"2024-10-30","open":29201,"high":29299,"low":28810,"close":28908,"volume":5041,"rsi_14":66.0,"sma_20":29202.5,"sma_60":28035.83,"sma_120":27881.25},{"date":"2024-10-31","open":28957,"high":28957,"low":28810,"close":28957,"volume":6859,"rsi_14":66.67,"sma_20":29275.0,"sma_60":28071.67,"sma_120":27895.0},{"date":"2024-11-01","open":28957,"high":29495,"low":28810,"close":29054,"volume":6909,"rsi_14":63.83,"sma_20":29337.5,"sma_60":28106.67,"sma_120":27912.08},{"date":"2024-11-04","open":29152,"high":30620,"low":29054,"close":30326,"volume":12845,"rsi_14":73.85,"sma_20":29465.0,"sma_60":28160.0,"sma_120":27942.5},{"date":"2024-11-05","open":30815,"high":30815,"low":30082,"close":30375,"volume":10280,"rsi_14":71.67,"sma_20":29592.5,"sma_60":28221.67,"sma_120":27972.5},{"date":"2024-11-06","open":30375,"high":33065,"low":30228,"close":33065,"volume":32062,"rsi_14":85.22,"sma_20":29845.0,"sma_60":28351.67,"sma_120":28030.0},{"date":"2024-11-07","open":32429,"high":32674,"low":29201,"close":29495,"volume":32420,"rsi_14":52.13,"sma_20":29915.0,"sma_60":28434.17,"sma_120":28055.0},{"date":"2024-11-08","open":29543,"high":32038,"low":29543,"close":31353,"volume":26425,"rsi_14":60.18,"sma_20":30080.0,"sma_60":28532.5,"sma_120":28096.25},{"date":"2024-11-11","open":31647,"high":32234,"low":31011,"close":31011,"volume":18294,"rsi_14":58.37,"sma_20":30212.5,"sma_60":28615.0,"sma_120":28131.25},{"date":"2024-11-12","open":31060,"high":31109,"low":28223,"close":28467,"volume":14846,"rsi_14":47.54,"sma_20":30195.0,"sma_60":28650.0,"sma_120":28144.58},{"date":"2024-11-13","open":28516,"high":32185,"low":24212,"close":24554,"volume":99821,"rsi_14":37.6,"sma_20":29962.5,"sma_60":28611.67,"sma_120":28128.33},{"date":"2024-11-14","open":24310,"high":24848,"low":23234,"close":24016,"volume":19039,"rsi_14":37.6,"sma_20":29702.5,"sma_60":28550.83,"sma_120":28107.08},{"date":"2024-11-15","open":23576,"high":24310,"low":22745,"close":23967,"volume":6872,"rsi_14":35.71,"sma_20":29440.0,"sma_60":28492.5,"sma_120":28084.58},{"date":"2024-11-18","open":23527,"high":24359,"low":23332,"close":23576,"volume":3957,"rsi_14":34.55,"sma_20":29157.5,"sma_60":28421.67,"sma_120":28060.0},{"date":"2024-11-19","open":23674,"high":23674,"low":22989,"close":23136,"volume":3207,"rsi_14":33.79,"sma_20":28852.5,"sma_60":28357.5,"sma_120":28033.75},{"date":"2024-11-20","open":23185,"high":23283,"low":22842,"close":22940,"volume":3586,"rsi_14":33.24,"sma_20":28535.0,"sma_60":28281.67,"sma_120":28005.0},{"date":"2024-11-21","open":22989,"high":23185,"low":22402,"close":22745,"volume":6172,"rsi_14":32.52,"sma_20":28220.0,"sma_60":28205.83,"sma_120":27975.83},{"date":"2024-11-22","open":22451,"high":22940,"low":22451,"close":22696,"volume":2010,"rsi_14":27.33,"sma_20":27930.0,"sma_60":28134.17,"sma_120":27947.08},{"date":"2024-11-25","open":22696,"high":23967,"low":22647,"close":23478,"volume":8487,"rsi_14":30.36,"sma_20":27655.0,"sma_60":28070.83,"sma_120":27923.33},{"date":"2024-11-26","open":23625,"high":23674,"low":23283,"close":23478,"volume":1934,"rsi_14":17.76,"sma_20":27375.0,"sma_60":28008.33,"sma_120":27899.17},{"date":"2024-11-27","open":23527,"high":24065,"low":23185,"close":23576,"volume":4489,"rsi_14":24.03,"sma_20":27102.5,"sma_60":27949.17,"sma_120":27878.33},{"date":"2024-11-28","open":23625,"high":24310,"low":23625,"close":24163,"volume":4250,"rsi_14":14.49,"sma_20":26857.5,"sma_60":27902.5,"sma_120":27860.0},{"date":"2024-11-29","open":24114,"high":24163,"low":23380,"close":23772,"volume":1855,"rsi_14":14.42,"sma_20":26587.5,"sma_60":27847.5,"sma_120":27837.5},{"date":"2024-12-02","open":23674,"high":23967,"low":23429,"close":23625,"volume":1455,"rsi_14":18.87,"sma_20":26245.0,"sma_60":27785.0,"sma_120":27814.17},{"date":"2024-12-03","open":23674,"high":24065,"low":23625,"close":23918,"volume":1326,"rsi_14":42.35,"sma_20":25915.0,"sma_60":27728.33,"sma_120":27793.33},{"date":"2024-12-04","open":23723,"high":23870,"low":23185,"close":23527,"volume":3235,"rsi_14":43.9,"sma_20":25427.5,"sma_60":27665.83,"sma_120":27766.67},{"date":"2024-12-05","open":23527,"high":23918,"low":23283,"close":23283,"volume":1327,"rsi_14":41.86,"sma_20":25110.0,"sma_60":27602.5,"sma_120":27739.58},{"date":"2024-12-06","open":23332,"high":23332,"low":21962,"close":22060,"volume":5946,"rsi_14":34.95,"sma_20":24635.0,"sma_60":27516.67,"sma_120":27697.92},{"date":"2024-12-09","open":22011,"high":22011,"low":21179,"close":21179,"volume":3111,"rsi_14":32.14,"sma_20":24132.5,"sma_60":27419.17,"sma_120":27647.08},{"date":"2024-12-10","open":21375,"high":22402,"low":21326,"close":22158,"volume":1211,"rsi_14":43.75,"sma_20":23810.0,"sma_60":27339.17,"sma_120":27603.75},{"date":"2024-12-11","open":22158,"high":22940,"low":22158,"close":22940,"volume":3255,"rsi_14":51.43,"sma_20":23727.5,"sma_60":27272.5,"sma_120":27563.33},{"date":"2024-12-12","open":22940,"high":23087,"low":22696,"close":22940,"volume":1435,"rsi_14":51.8,"sma_20":23672.5,"sma_60":27205.83,"sma_120":27521.25},{"date":"2024-12-13","open":22745,"high":23136,"low":22745,"close":23038,"volume":252,"rsi_14":46.4,"sma_20":23625.0,"sma_60":27137.5,"sma_120":27479.58},{"date":"2024-12-16","open":23038,"high":23234,"low":22696,"close":22793,"volume":1297,"rsi_14":44.62,"sma_20":23585.0,"sma_60":27065.83,"sma_120":27436.25},{"date":"2024-12-17","open":22842,"high":22842,"low":22109,"close":22304,"volume":837,"rsi_14":40.58,"sma_20":23542.5,"sma_60":26989.17,"sma_120":27391.67},{"date":"2024-12-18","open":22500,"high":22745,"low":22500,"close":22647,"volume":750,"rsi_14":38.35,"sma_20":23527.5,"sma_60":26920.0,"sma_120":27344.58},{"date":"2024-12-19","open":22402,"high":22647,"low":22158,"close":22353,"volume":1695,"rsi_14":38.93,"sma_20":23507.5,"sma_60":26846.67,"sma_120":27297.08},{"date":"2024-12-20","open":22353,"high":22696,"low":22060,"close":22647,"volume":1316,"rsi_14":42.54,"sma_20":23505.0,"sma_60":26777.5,"sma_120":27253.75},{"date":"2024-12-23","open":22647,"high":22696,"low":22207,"close":22451,"volume":1137,"rsi_14":38.64,"sma_20":23452.5,"sma_60":26705.83,"sma_120":27206.25},{"date":"2024-12-24","open":22549,"high":22793,"low":22549,"close":22696,"volume":987,"rsi_14":43.41,"sma_20":23412.5,"sma_60":26633.33,"sma_120":27162.08},{"date":"2024-12-26","open":22745,"high":22745,"low":22353,"close":22500,"volume":1332,"rsi_14":43.75,"sma_20":23357.5,"sma_60":26554.17,"sma_120":27112.92},{"date":"2024-12-27","open":22950,"high":22950,"low":22050,"close":22050,"volume":3142,"rsi_14":45.9,"sma_20":23225.0,"sma_60":26452.5,"sma_120":27056.67},{"date":"2024-12-30","open":22250,"high":22750,"low":22100,"close":22200,"volume":809,"rsi_14":55.14,"sma_20":23120.0,"sma_60":26348.33,"sma_120":27003.75},{"date":"2025-01-02","open":22200,"high":22400,"low":22100,"close":22250,"volume":952,"rsi_14":45.45,"sma_20":23025.0,"sma_60":26245.0,"sma_120":26951.25},{"date":"2025-01-03","open":22300,"high":22800,"low":22100,"close":22450,"volume":783,"rsi_14":36.84,"sma_20":22925.0,"sma_60":26144.17,"sma_120":26898.75},{"date":"2025-01-06","open":22500,"high":22750,"low":22400,"close":22650,"volume":583,"rsi_14":40.0,"sma_20":22855.0,"sma_60":26042.5,"sma_120":26852.08},{"date":"2025-01-07","open":22700,"high":22950,"low":22500,"close":22800,"volume":1176,"rsi_14":40.74,"sma_20":22805.0,"sma_60":25943.33,"sma_120":26806.67},{"date":"2025-01-08","open":22850,"high":23150,"low":22700,"close":22800,"volume":1099,"rsi_14":43.42,"sma_20":22817.5,"sma_60":25844.17,"sma_120":26765.0},{"date":"2025-01-09","open":22850,"high":22850,"low":22450,"close":22700,"volume":1397,"rsi_14":48.53,"sma_20":22870.0,"sma_60":25738.33,"sma_120":26720.0},{"date":"2025-01-10","open":22750,"high":23050,"low":22650,"close":23050,"volume":1718,"rsi_14":48.53,"sma_20":22890.0,"sma_60":25631.67,"sma_120":26677.08},{"date":"2025-01-13","open":23050,"high":23250,"low":22950,"close":23150,"volume":3469,"rsi_14":54.69,"sma_20":22875.0,"sma_60":25521.67,"sma_120":26632.92},{"date":"2025-01-14","open":23200,"high":23300,"low":23150,"close":23300,"volume":332,"rsi_14":52.46,"sma_20":22867.5,"sma_60":25414.17,"sma_120":26589.17},{"date":"2025-01-15","open":23100,"high":23300,"low":23000,"close":23000,"volume":830,"rsi_14":50.79,"sma_20":22840.0,"sma_60":25301.67,"sma_120":26542.5},{"date":"2025-01-16","open":22950,"high":23200,"low":22950,"close":23100,"volume":231,"rsi_14":48.33,"sma_20":22830.0,"sma_60":25190.83,"sma_120":26500.0},{"date":"2025-01-17","open":23200,"high":23200,"low":22900,"close":23050,"volume":992,"rsi_14":50.88,"sma_20":22842.5,"sma_60":25079.17,"sma_120":26455.42},{"date":"2025-01-20","open":23050,"high":23050,"low":22450,"close":22700,"volume":2736,"rsi_14":64.44,"sma_20":22820.0,"sma_60":24960.83,"sma_120":26405.42},{"date":"2025-01-21","open":22750,"high":22750,"low":22300,"close":22600,"volume":1768,"rsi_14":59.09,"sma_20":22807.5,"sma_60":24845.0,"sma_120":26364.17},{"date":"2025-01-22","open":22550,"high":22700,"low":22550,"close":22700,"volume":943,"rsi_14":60.0,"sma_20":22785.0,"sma_60":24740.0,"sma_120":26327.5},{"date":"2025-01-23","open":22700,"high":22750,"low":22650,"close":22700,"volume":215,"rsi_14":56.1,"sma_20":22772.5,"sma_60":24626.67,"sma_120":26293.75},{"date":"2025-01-24","open":22600,"high":22700,"low":21800,"close":22250,"volume":2651,"rsi_14":41.3,"sma_20":22725.0,"sma_60":24504.17,"sma_120":26253.75},{"date":"2025-01-31","open":22250,"high":22700,"low":22200,"close":22600,"volume":1252,"rsi_14":46.0,"sma_20":22705.0,"sma_60":24388.33,"sma_120":26212.08},{"date":"2025-02-03","open":22250,"high":22500,"low":22250,"close":22400,"volume":968,"rsi_14":42.59,"sma_20":22722.5,"sma_60":24268.33,"sma_120":26170.0},{"date":"2025-02-04","open":22450,"high":22600,"low":22450,"close":22550,"volume":695,"rsi_14":47.27,"sma_20":22740.0,"sma_60":24149.17,"sma_120":26127.92},{"date":"2025-02-05","open":22550,"high":22700,"low":22450,"close":22650,"volume":2233,"rsi_14":42.0,"sma_20":22760.0,"sma_60":24010.0,"sma_120":26085.0},{"date":"2025-02-06","open":22650,"high":22700,"low":22500,"close":22650,"volume":441,"rsi_14":39.58,"sma_20":22770.0,"sma_60":23870.0,"sma_120":26045.83},{"date":"2025-02-07","open":22650,"high":22800,"low":22600,"close":22750,"volume":519,"rsi_14":38.3,"sma_20":22775.0,"sma_60":23685.83,"sma_120":26018.75},{"date":"2025-02-10","open":22750,"high":24500,"low":22700,"close":23950,"volume":13848,"rsi_14":64.62,"sma_20":22832.5,"sma_60":23582.5,"sma_120":26008.33},{"date":"2025-02-11","open":23950,"high":24400,"low":23850,"close":24350,"volume":3067,"rsi_14":67.61,"sma_20":22910.0,"sma_60":23454.17,"sma_120":25993.33},{"date":"2025-02-12","open":24350,"high":24350,"low":23650,"close":23850,"volume":1037,"rsi_14":60.0,"sma_20":22967.5,"sma_60":23323.33,"sma_120":25969.17},{"date":"2025-02-13","open":23850,"high":24050,"low":23700,"close":23750,"volume":962,"rsi_14":64.0,"sma_20":23002.5,"sma_60":23234.17,"sma_120":25942.08},{"date":"2025-02-14","open":23750,"high":24050,"low":23750,"close":23900,"volume":261,"rsi_14":67.11,"sma_20":23040.0,"sma_60":23214.17,"sma_120":25912.92},{"date":"2025-02-17","open":23900,"high":24350,"low":23900,"close":24300,"volume":1490,"rsi_14":69.51,"sma_20":23090.0,"sma_60":23210.0,"sma_120":25880.42},{"date":"2025-02-18","open":24350,"high":24850,"low":24300,"close":24550,"volume":2346,"rsi_14":71.26,"sma_20":23167.5,"sma_60":23210.83,"sma_120":25851.67},{"date":"2025-02-19","open":24600,"high":24750,"low":24450,"close":24600,"volume":735,"rsi_14":79.75,"sma_20":23242.5,"sma_60":23219.17,"sma_120":25820.42},{"date":"2025-02-20","open":24550,"high":24600,"low":24300,"close":24400,"volume":961,"rsi_14":73.68,"sma_20":23310.0,"sma_60":23231.67,"sma_120":25794.58},{"date":"2025-02-21","open":24500,"high":24500,"low":24250,"close":24250,"volume":678,"rsi_14":74.67,"sma_20":23387.5,"sma_60":23245.0,"sma_120":25763.33},{"date":"2025-02-24","open":24250,"high":25450,"low":24100,"close":24450,"volume":4139,"rsi_14":75.0,"sma_20":23480.0,"sma_60":23265.0,"sma_120":25735.42},{"date":"2025-02-25","open":24450,"high":24700,"low":24450,"close":24650,"volume":511,"rsi_14":75.64,"sma_20":23577.5,"sma_60":23289.17,"sma_120":25711.67},{"date":"2025-02-26","open":24600,"high":24700,"low":24200,"close":24400,"volume":1903,"rsi_14":71.08,"sma_20":23662.5,"sma_60":23295.83,"sma_120":25683.33},{"date":"2025-02-27","open":24400,"high":24450,"low":24150,"close":24250,"volume":1202,"rsi_14":67.86,"sma_20":23762.5,"sma_60":23300.0,"sma_120":25654.17},{"date":"2025-02-28","open":24250,"high":24450,"low":23950,"close":24050,"volume":730,"rsi_14":51.56,"sma_20":23835.0,"sma_60":23299.17,"sma_120":25624.17},{"date":"2025-03-04","open":24100,"high":24200,"low":23750,"close":23750,"volume":779,"rsi_14":40.32,"sma_20":23902.5,"sma_60":23283.33,"sma_120":25592.92},{"date":"2025-03-05","open":23500,"high":23850,"low":23500,"close":23850,"volume":1068,"rsi_14":50.0,"sma_20":23967.5,"sma_60":23275.83,"sma_120":25561.67},{"date":"2025-03-06","open":23700,"high":23950,"low":23700,"close":23750,"volume":693,"rsi_14":50.0,"sma_20":24022.5,"sma_60":23269.17,"sma_120":25527.08},{"date":"2025-03-07","open":23850,"high":24050,"low":23850,"close":23850,"volume":525,"rsi_14":49.06,"sma_20":24082.5,"sma_60":23259.17,"sma_120":25493.75},{"date":"2025-03-10","open":23900,"high":24500,"low":23700,"close":24200,"volume":2073,"rsi_14":48.08,"sma_20":24155.0,"sma_60":23261.67,"sma_120":25463.75},{"date":"2025-03-11","open":24250,"high":24600,"low":24050,"close":24200,"volume":1799,"rsi_14":42.55,"sma_20":24167.5,"sma_60":23268.33,"sma_120":25435.42},{"date":"2025-03-12","open":24250,"high":24600,"low":24250,"close":24550,"volume":338,"rsi_14":49.06,"sma_20":24177.5,"sma_60":23301.67,"sma_120":25409.17},{"date":"2025-03-13","open":24600,"high":25000,"low":24450,"close":24550,"volume":1745,"rsi_14":53.06,"sma_20":24212.5,"sma_60":23350.0,"sma_120":25384.58},{"date":"2025-03-14","open":24800,"high":24800,"low":23700,"close":24350,"volume":1351,"rsi_14":52.0,"sma_20":24242.5,"sma_60":23378.33,"sma_120":25358.75},{"date":"2025-03-17","open":24300,"high":25100,"low":24300,"close":24850,"volume":1793,"rsi_14":57.14,"sma_20":24290.0,"sma_60":23401.67,"sma_120":25337.08},{"date":"2025-03-18","open":24900,"high":25000,"low":24800,"close":24950,"volume":197,"rsi_14":55.56,"sma_20":24322.5,"sma_60":23426.67,"sma_120":25316.25},{"date":"2025-03-19","open":25050,"high":25100,"low":24200,"close":24400,"volume":3484,"rsi_14":50.0,"sma_20":24315.0,"sma_60":23440.83,"sma_120":25289.17},{"date":"2025-03-20","open":24550,"high":25100,"low":23850,"close":24950,"volume":10122,"rsi_14":60.29,"sma_20":24332.5,"sma_60":23468.33,"sma_120":25267.08},{"date":"2025-03-21","open":24800,"high":25000,"low":24650,"close":24750,"volume":443,"rsi_14":60.29,"sma_20":24350.0,"sma_60":23500.83,"sma_120":25245.0},{"date":"2025-03-24","open":24400,"high":25550,"low":24400,"close":25000,"volume":3592,"rsi_14":68.66,"sma_20":24387.5,"sma_60":23531.67,"sma_120":25225.83},{"date":"2025-03-25","open":25300,"high":25400,"low":25050,"close":25050,"volume":415,"rsi_14":68.18,"sma_20":24417.5,"sma_60":23568.33,"sma_120":25207.5},{"date":"2025-03-26","open":25350,"high":26500,"low":25100,"close":25700,"volume":14444,"rsi_14":75.32,"sma_20":24470.0,"sma_60":23610.83,"sma_120":25194.17},{"date":"2025-03-27","open":25650,"high":26550,"low":25150,"close":26250,"volume":8165,"rsi_14":77.91,"sma_20":24562.5,"sma_60":23665.83,"sma_120":25185.83},{"date":"2025-03-28","open":26100,"high":27500,"low":25550,"close":26450,"volume":5854,"rsi_14":77.11,"sma_20":24672.5,"sma_60":23720.0,"sma_120":25176.67},{"date":"2025-03-31","open":26250,"high":26750,"low":25600,"close":25750,"volume":8076,"rsi_14":65.98,"sma_20":24757.5,"sma_60":23765.83,"sma_120":25160.0},{"date":"2025-04-01","open":25750,"high":30150,"low":25500,"close":26800,"volume":51108,"rsi_14":70.27,"sma_20":24910.0,"sma_60":23845.0,"sma_120":25148.75},{"date":"2025-04-02","open":26900,"high":27950,"low":25600,"close":26150,"volume":29634,"rsi_14":62.9,"sma_20":25025.0,"sma_60":23910.83,"sma_120":25129.58},{"date":"2025-04-03","open":26300,"high":26800,"low":25600,"close":26650,"volume":16691,"rsi_14":67.69,"sma_20":25170.0,"sma_60":23984.17,"sma_120":25114.58},{"date":"2025-04-04","open":26900,"high":27350,"low":25850,"close":26700,"volume":9681,"rsi_14":65.29,"sma_20":25312.5,"sma_60":24055.0,"sma_120":25099.58},{"date":"2025-04-07","open":26650,"high":27200,"low":26000,"close":26750,"volume":8040,"rsi_14":65.0,"sma_20":25440.0,"sma_60":24123.33,"sma_120":25082.92},{"date":"2025-04-08","open":27000,"high":27000,"low":26250,"close":26600,"volume":11330,"rsi_14":69.64,"sma_20":25560.0,"sma_60":24186.67,"sma_120":25065.0},{"date":"2025-04-09","open":26700,"high":27950,"low":26600,"close":27350,"volume":6075,"rsi_14":70.69,"sma_20":25700.0,"sma_60":24262.5,"sma_120":25053.33},{"date":"2025-04-10","open":27650,"high":28150,"low":27000,"close":27650,"volume":5468,"rsi_14":74.58,"sma_20":25855.0,"sma_60":24345.0,"sma_120":25041.67},{"date":"2025-04-11","open":29950,"high":29950,"low":27700,"close":28200,"volume":12214,"rsi_14":75.81,"sma_20":26047.5,"sma_60":24430.83,"sma_120":25031.25},{"date":"2025-04-14","open":28150,"high":28850,"low":26900,"close":28600,"volume":15945,"rsi_14":77.1,"sma_20":26235.0,"sma_60":24521.67,"sma_120":25021.67},{"date":"2025-04-15","open":28800,"high":29700,"low":28650,"close":29000,"volume":7227,"rsi_14":76.19,"sma_20":26437.5,"sma_60":24616.67,"sma_120":25015.42},{"date":"2025-04-16","open":29050,"high":29900,"low":29050,"close":29300,"volume":4962,"rsi_14":75.21,"sma_20":26682.5,"sma_60":24721.67,"sma_120":25011.67},{"date":"2025-04-17","open":29300,"high":29700,"low":28400,"close":29600,"volume":6190,"rsi_14":75.61,"sma_20":26915.0,"sma_60":24830.0,"sma_120":25010.42},{"date":"2025-04-18","open":29600,"high":30200,"low":29200,"close":30050,"volume":8742,"rsi_14":86.44,"sma_20":27180.0,"sma_60":24946.67,"sma_120":25012.92},{"date":"2025-04-21","open":30000,"high":32300,"low":30000,"close":31800,"volume":24305,"rsi_14":87.88,"sma_20":27520.0,"sma_60":25098.33,"sma_120":25029.58},{"date":"2025-04-22","open":32400,"high":32600,"low":31500,"close":32300,"volume":17314,"rsi_14":97.67,"sma_20":27882.5,"sma_60":25260.0,"sma_120":25052.5},{"date":"2025-04-23","open":32650,"high":32650,"low":31000,"close":31000,"volume":18384,"rsi_14":80.0,"sma_20":28147.5,"sma_60":25398.33,"sma_120":25069.17},{"date":"2025-04-24","open":30650,"high":30850,"low":27750,"close":28050,"volume":23168,"rsi_14":56.65,"sma_20":28237.5,"sma_60":25487.5,"sma_120":25057.08},{"date":"2025-04-25","open":28100,"high":28600,"low":28000,"close":28150,"volume":9428,"rsi_14":56.86,"sma_20":28322.5,"sma_60":25585.83,"sma_120":25045.0},{"date":"2025-04-28","open":28200,"high":28200,"low":27650,"close":28100,"volume":6550,"rsi_14":57.43,"sma_20":28440.0,"sma_60":25677.5,"sma_120":25032.92},{"date":"2025-04-29","open":28100,"high":28400,"low":27450,"close":27850,"volume":5693,"rsi_14":52.6,"sma_20":28492.5,"sma_60":25768.33,"sma_120":25018.33},{"date":"2025-04-30","open":27800,"high":28050,"low":27100,"close":27600,"volume":11461,"rsi_14":49.74,"sma_20":28565.0,"sma_60":25852.5,"sma_120":25000.83},{"date":"2025-05-02","open":27350,"high":33000,"low":27350,"close":29000,"volume":112545,"rsi_14":53.85,"sma_20":28682.5,"sma_60":25958.33,"sma_120":24984.17},{"date":"2025-05-07","open":28700,"high":28950,"low":27700,"close":28050,"volume":19014,"rsi_14":47.49,"sma_20":28750.0,"sma_60":26048.33,"sma_120":24959.17},{"date":"2025-05-08","open":28050,"high":28150,"low":27550,"close":28000,"volume":12561,"rsi_14":45.28,"sma_20":28812.5,"sma_60":26135.83,"sma_120":24910.83},{"date":"2025-05-09","open":28250,"high":29450,"low":27850,"close":28600,"volume":22729,"rsi_14":46.79,"sma_20":28912.5,"sma_60":26213.33,"sma_120":24897.92},{"date":"2025-05-12","open":28600,"high":28950,"low":27850,"close":28400,"volume":18104,"rsi_14":44.44,"sma_20":28965.0,"sma_60":26280.83,"sma_120":24867.5},{"date":"2025-05-13","open":28600,"high":28900,"low":27900,"close":28750,"volume":9248,"rsi_14":43.93,"sma_20":29020.0,"sma_60":26362.5,"sma_120":24842.92},{"date":"2025-05-14","open":28900,"high":28900,"low":28500,"close":28700,"volume":7045,"rsi_14":32.78,"sma_20":29045.0,"sma_60":26445.0,"sma_120":24839.58},{"date":"2025-05-15","open":28800,"high":31100,"low":28800,"close":29100,"volume":61603,"rsi_14":32.02,"sma_20":29070.0,"sma_60":26531.67,"sma_120":24872.92},{"date":"2025-05-16","open":29100,"high":29700,"low":28000,"close":28600,"volume":28233,"rsi_14":35.19,"sma_20":29050.0,"sma_60":26603.33,"sma_120":24906.67},{"date":"2025-05-19","open":28550,"high":28900,"low":27000,"close":27000,"volume":21399,"rsi_14":42.22,"sma_20":28935.0,"sma_60":26644.17,"sma_120":24927.5},{"date":"2025-05-20","open":27000,"high":27800,"low":26900,"close":27000,"volume":6728,"rsi_14":41.35,"sma_20":28805.0,"sma_60":26684.17,"sma_120":24951.67},{"date":"2025-05-21","open":27000,"high":27550,"low":26600,"close":26650,"volume":9283,"rsi_14":39.57,"sma_20":28635.0,"sma_60":26721.67,"sma_120":24976.67},{"date":"2025-05-22","open":26800,"high":26800,"low":26250,"close":26250,"volume":2906,"rsi_14":38.73,"sma_20":28357.5,"sma_60":26755.0,"sma_120":25000.0},{"date":"2025-05-23","open":26150,"high":26550,"low":26150,"close":26150,"volume":1729,"rsi_14":39.57,"sma_20":28050.0,"sma_60":26783.33,"sma_120":25024.17},{"date":"2025-05-26","open":26100,"high":26450,"low":26000,"close":26150,"volume":4460,"rsi_14":24.32,"sma_20":27807.5,"sma_60":26808.33,"sma_120":25048.75},{"date":"2025-05-27","open":26050,"high":27800,"low":26000,"close":27800,"volume":9644,"rsi_14":48.0,"sma_20":27795.0,"sma_60":26865.0,"sma_120":25080.42},{"date":"2025-05-28","open":27700,"high":29900,"low":27150,"close":29200,"volume":23794,"rsi_14":57.89,"sma_20":27847.5,"sma_60":26947.5,"sma_120":25123.75},{"date":"2025-05-29","open":29250,"high":29650,"low":28550,"close":28750,"volume":5363,"rsi_14":51.01,"sma_20":27880.0,"sma_60":27025.83,"sma_120":25162.5},{"date":"2025-05-30","open":28750,"high":28950,"low":28300,"close":28650,"volume":3615,"rsi_14":51.7,"sma_20":27920.0,"sma_60":27107.5,"sma_120":25195.42},{"date":"2025-06-02","open":28800,"high":29200,"low":28450,"close":29000,"volume":2434,"rsi_14":51.7,"sma_20":27990.0,"sma_60":27193.33,"sma_120":25234.58},{"date":"2025-06-04","open":29050,"high":30900,"low":28850,"close":30550,"volume":14710,"rsi_14":60.45,"sma_20":28067.5,"sma_60":27306.67,"sma_120":25287.92},{"date":"2025-06-05","open":30600,"high":30600,"low":29750,"close":29800,"volume":5936,"rsi_14":53.8,"sma_20":28155.0,"sma_60":27405.83,"sma_120":25332.5},{"date":"2025-06-09","open":29800,"high":30450,"low":29650,"close":29750,"volume":6110,"rsi_14":56.57,"sma_20":28242.5,"sma_60":27498.33,"sma_120":25380.0},{"date":"2025-06-10","open":30000,"high":30000,"low":29250,"close":29750,"volume":2663,"rsi_14":69.23,"sma_20":28300.0,"sma_60":27590.83,"sma_120":25429.58},{"date":"2025-06-11","open":29750,"high":30100,"low":29700,"close":30100,"volume":4600,"rsi_14":70.67,"sma_20":28385.0,"sma_60":27683.33,"sma_120":25492.5},{"date":"2025-06-12","open":30200,"high":30500,"low":29950,"close":30100,"volume":3202,"rsi_14":74.13,"sma_20":28452.5,"sma_60":27775.83,"sma_120":25562.92},{"date":"2025-06-13","open":30050,"high":31050,"low":29400,"close":30750,"volume":9205,"rsi_14":80.41,"sma_20":28555.0,"sma_60":27882.5,"sma_120":25630.42},{"date":"2025-06-16","open":30800,"high":31600,"low":30650,"close":31500,"volume":6988,"rsi_14":83.23,"sma_20":28675.0,"sma_60":27993.33,"sma_120":25697.5},{"date":"2025-06-17","open":31450,"high":34450,"low":31300,"close":33600,"volume":26767,"rsi_14":86.7,"sma_20":28925.0,"sma_60":28137.5,"sma_120":25782.08},{"date":"2025-06-18","open":33800,"high":34850,"low":33300,"close":33600,"volume":11370,"rsi_14":84.12,"sma_20":29255.0,"sma_60":28290.83,"sma_120":25865.83},{"date":"2025-06-19","open":33650,"high":36300,"low":33650,"close":35700,"volume":28782,"rsi_14":85.33,"sma_20":29690.0,"sma_60":28470.0,"sma_120":25969.17},{"date":"2025-06-20","open":36000,"high":36300,"low":33350,"close":34050,"volume":18020,"rsi_14":75.48,"sma_20":30060.0,"sma_60":28625.0,"sma_120":26062.92},{"date":"2025-06-23","open":34050,"high":34300,"low":32950,"close":32950,"volume":4886,"rsi_14":68.86,"sma_20":30395.0,"sma_60":28757.5,"sma_120":26144.58},{"date":"2025-06-24","open":32750,"high":33050,"low":31450,"close":31700,"volume":12386,"rsi_14":60.98,"sma_20":30672.5,"sma_60":28868.33,"sma_120":26218.33},{"date":"2025-06-25","open":31950,"high":31950,"low":31050,"close":31500,"volume":5229,"rsi_14":54.34,"sma_20":30940.0,"sma_60":28965.0,"sma_120":26287.92},{"date":"2025-06-26","open":31550,"high":31950,"low":30900,"close":31300,"volume":6397,"rsi_14":57.21,"sma_20":31115.0,"sma_60":29049.17,"sma_120":26357.5},{"date":"2025-06-27","open":31400,"high":31450,"low":30600,"close":31000,"volume":4087,"rsi_14":55.87,"sma_20":31205.0,"sma_60":29125.0,"sma_120":26422.5},{"date":"2025-06-30","open":31000,"high":31450,"low":30700,"close":31400,"volume":3280,"rsi_14":57.47,"sma_20":31337.5,"sma_60":29219.17,"sma_120":26492.5},{"date":"2025-07-01","open":31400,"high":33750,"low":31400,"close":33000,"volume":25378,"rsi_14":61.79,"sma_20":31555.0,"sma_60":29322.5,"sma_120":26583.75},{"date":"2025-07-02","open":33000,"high":33250,"low":31700,"close":33150,"volume":7839,"rsi_14":62.25,"sma_20":31762.5,"sma_60":29439.17,"sma_120":26675.0},{"date":"2025-07-03","open":33150,"high":33350,"low":32200,"close":32600,"volume":3362,"rsi_14":57.49,"sma_20":31865.0,"sma_60":29538.33,"sma_120":26761.25},{"date":"2025-07-04","open":32750,"high":34150,"low":30500,"close":31000,"volume":19390,"rsi_14":48.11,"sma_20":31925.0,"sma_60":29610.0,"sma_120":26832.5},{"date":"2025-07-07","open":31050,"high":31200,"low":30450,"close":30550,"volume":4650,"rsi_14":36.8,"sma_20":31965.0,"sma_60":29673.33,"sma_120":26898.33},{"date":"2025-07-08","open":30450,"high":30950,"low":30050,"close":30950,"volume":6262,"rsi_14":38.91,"sma_20":32025.0,"sma_60":29745.83,"sma_120":26966.25},{"date":"2025-07-09","open":30550,"high":32300,"low":30250,"close":31350,"volume":21904,"rsi_14":28.78,"sma_20":32087.5,"sma_60":29812.5,"sma_120":27037.5},{"date":"2025-07-10","open":31350,"high":31500,"low":30750,"close":31050,"volume":6394,"rsi_14":33.15,"sma_20":32135.0,"sma_60":29869.17,"sma_120":27107.08},{"date":"2025-07-11","open":31100,"high":32250,"low":31050,"close":31700,"volume":8749,"rsi_14":42.6,"sma_20":32182.5,"sma_60":29927.5,"sma_120":27179.17},{"date":"2025-07-14","open":31900,"high":40000,"low":31250,"close":33750,"volume":353004,"rsi_14":61.08,"sma_20":32295.0,"sma_60":30013.33,"sma_120":27267.5},{"date":"2025-07-15","open":33750,"high":33950,"low":32550,"close":32550,"volume":34889,"rsi_14":55.12,"sma_20":32242.5,"sma_60":30072.5,"sma_120":27344.58},{"date":"2025-07-16","open":32350,"high":32500,"low":31300,"close":31500,"volume":18858,"rsi_14":50.9,"sma_20":32137.5,"sma_60":30109.17,"sma_120":27415.42},{"date":"2025-07-17","open":31500,"high":31700,"low":31100,"close":31250,"volume":8244,"rsi_14":51.13,"sma_20":31915.0,"sma_60":30136.67,"sma_120":27483.33},{"date":"2025-07-18","open":30950,"high":31300,"low":30350,"close":30600,"volume":8887,"rsi_14":46.46,"sma_20":31742.5,"sma_60":30145.83,"sma_120":27546.25},{"date":"2025-07-21","open":30550,"high":30600,"low":30300,"close":30350,"volume":3811,"rsi_14":36.68,"sma_20":31612.5,"sma_60":30121.67,"sma_120":27610.0},{"date":"2025-07-22","open":30350,"high":30600,"low":29000,"close":29400,"volume":13477,"rsi_14":32.56,"sma_20":31497.5,"sma_60":30073.33,"sma_120":27666.67},{"date":"2025-07-23","open":29150,"high":29500,"low":28950,"close":29150,"volume":7607,"rsi_14":33.49,"sma_20":31380.0,"sma_60":30042.5,"sma_120":27720.42},{"date":"2025-07-24","open":29200,"high":29300,"low":28750,"close":28950,"volume":6437,"rsi_14":38.67,"sma_20":31262.5,"sma_60":30057.5,"sma_120":27772.5},{"date":"2025-07-25","open":28750,"high":29250,"low":28750,"close":29050,"volume":5480,"rsi_14":41.38,"sma_20":31165.0,"sma_60":30072.5,"sma_120":27829.17},{"date":"2025-07-28","open":29050,"high":29300,"low":28800,"close":29050,"volume":6980,"rsi_14":38.55,"sma_20":31047.5,"sma_60":30088.33,"sma_120":27882.92},{"date":"2025-07-29","open":29150,"high":29500,"low":28700,"close":29250,"volume":4994,"rsi_14":37.04,"sma_20":30860.0,"sma_60":30111.67,"sma_120":27940.0},{"date":"2025-07-30","open":29400,"high":30350,"low":29200,"close":29650,"volume":10225,"rsi_14":41.46,"sma_20":30685.0,"sma_60":30145.83,"sma_120":27999.17},{"date":"2025-07-31","open":29550,"high":29950,"low":29550,"close":29900,"volume":4194,"rsi_14":38.46,"sma_20":30550.0,"sma_60":30160.83,"sma_120":28059.58},{"date":"2025-08-01","open":29850,"high":29950,"low":29200,"close":29200,"volume":5352,"rsi_14":14.73,"sma_20":30460.0,"sma_60":30180.0,"sma_120":28114.17},{"date":"2025-08-04","open":28950,"high":29500,"low":28900,"close":28900,"volume":6409,"rsi_14":17.12,"sma_20":30377.5,"sma_60":30195.0,"sma_120":28165.42},{"date":"2025-08-05","open":28950,"high":29150,"low":28750,"close":28850,"volume":4771,"rsi_14":20.88,"sma_20":30272.5,"sma_60":30199.17,"sma_120":28206.25},{"date":"2025-08-06","open":28900,"high":29750,"low":28900,"close":29700,"volume":5834,"rsi_14":34.95,"sma_20":30190.0,"sma_60":30220.83,"sma_120":28250.83},{"date":"2025-08-07","open":29750,"high":29950,"low":29300,"close":29450,"volume":6558,"rsi_14":37.89,"sma_20":30110.0,"sma_60":30232.5,"sma_120":28297.5},{"date":"2025-08-08","open":29500,"high":29850,"low":29200,"close":29850,"volume":6387,"rsi_14":44.9,"sma_20":30017.5,"sma_60":30251.67,"sma_120":28348.33},{"date":"2025-08-11","open":29900,"high":30150,"low":29650,"close":29750,"volume":6221,"rsi_14":54.32,"sma_20":29817.5,"sma_60":30262.5,"sma_120":28397.08},{"date":"2025-08-12","open":29900,"high":29950,"low":29750,"close":29800,"volume":2161,"rsi_14":58.44,"sma_20":29680.0,"sma_60":30282.5,"sma_120":28442.92},{"date":"2025-08-13","open":29900,"high":30000,"low":29550,"close":29550,"volume":3746,"rsi_14":57.69,"sma_20":29582.5,"sma_60":30325.0,"sma_120":28484.58},{"date":"2025-08-14","open":29650,"high":29700,"low":29250,"close":29600,"volume":4023,"rsi_14":57.14,"sma_20":29500.0,"sma_60":30368.33,"sma_120":28526.25},{"date":"2025-08-18","open":29600,"high":29600,"low":28300,"close":28650,"volume":12891,"rsi_14":45.83,"sma_20":29402.5,"sma_60":30401.67,"sma_120":28561.67},{"date":"2025-08-19","open":28600,"high":29500,"low":28600,"close":29300,"volume":7038,"rsi_14":50.48,"sma_20":29350.0,"sma_60":30452.5,"sma_120":28603.75},{"date":"2025-08-20","open":29350,"high":29400,"low":27600,"close":28200,"volume":11386,"rsi_14":37.82,"sma_20":29290.0,"sma_60":30486.67,"sma_120":28635.0},{"date":"2025-08-21","open":28200,"high":28200,"low":27200,"close":27250,"volume":10978,"rsi_14":30.08,"sma_20":29195.0,"sma_60":30505.0,"sma_120":28656.67},{"date":"2025-08-22","open":27250,"high":27400,"low":27050,"close":27150,"volume":4182,"rsi_14":33.06,"sma_20":29105.0,"sma_60":30494.17,"sma_120":28679.58},{"date":"2025-08-25","open":27200,"high":27750,"low":27150,"close":27400,"volume":7246,"rsi_14":37.5,"sma_20":29022.5,"sma_60":30464.17,"sma_120":28705.83},{"date":"2025-08-26","open":27450,"high":27600,"low":27150,"close":27400,"volume":4012,"rsi_14":37.82,"sma_20":28940.0,"sma_60":30441.67,"sma_120":28733.75},{"date":"2025-08-27","open":27350,"high":27600,"low":27200,"close":27350,"volume":3517,"rsi_14":27.18,"sma_20":28845.0,"sma_60":30420.0,"sma_120":28763.75},{"date":"2025-08-28","open":27400,"high":27450,"low":27100,"close":27200,"volume":3698,"rsi_14":27.72,"sma_20":28722.5,"sma_60":30390.0,"sma_120":28791.67},{"date":"2025-08-29","open":27250,"high":27250,"low":26050,"close":26350,"volume":15024,"rsi_14":18.18,"sma_20":28545.0,"sma_60":30320.0,"sma_120":28813.33},{"date":"2025-09-01","open":26350,"high":26350,"low":25550,"close":25750,"volume":7118,"rsi_14":16.67,"sma_20":28372.5,"sma_60":30252.5,"sma_120":28829.17},{"date":"2025-09-02","open":25800,"high":25850,"low":25200,"close":25200,"volume":5298,"rsi_14":14.62,"sma_20":28187.5,"sma_60":30176.67,"sma_120":28837.5},{"date":"2025-09-03","open":25250,"high":25500,"low":25200,"close":25400,"volume":1402,"rsi_14":17.83,"sma_20":28015.0,"sma_60":30104.17,"sma_120":28847.5},{"date":"2025-09-04","open":25350,"high":25550,"low":25300,"close":25450,"volume":2491,"rsi_14":17.83,"sma_20":27802.5,"sma_60":30026.67,"sma_120":28855.0},{"date":"2025-09-05","open":25400,"high":25650,"low":25400,"close":25650,"volume":2232,"rsi_14":23.68,"sma_20":27612.5,"sma_60":29952.5,"sma_120":28864.17},{"date":"2025-09-08","open":25600,"high":25600,"low":25300,"close":25450,"volume":1646,"rsi_14":13.33,"sma_20":27392.5,"sma_60":29864.17,"sma_120":28873.33},{"date":"2025-09-09","open":25500,"high":25500,"low":25250,"close":25400,"volume":2147,"rsi_14":16.67,"sma_20":27175.0,"sma_60":29762.5,"sma_120":28877.92},{"date":"2025-09-10","open":25250,"high":26000,"low":25250,"close":25900,"volume":2170,"rsi_14":32.0,"sma_20":26980.0,"sma_60":29634.17,"sma_120":28885.83},{"date":"2025-09-11","open":26000,"high":26100,"low":25350,"close":25500,"volume":4000,"rsi_14":29.63,"sma_20":26777.5,"sma_60":29499.17,"sma_120":28895.0},{"date":"2025-09-12","open":25550,"high":25550,"low":25050,"close":25150,"volume":3744,"rsi_14":22.89,"sma_20":26555.0,"sma_60":29323.33,"sma_120":28896.67},{"date":"2025-09-15","open":25350,"high":25350,"low":24700,"close":24850,"volume":6056,"rsi_14":21.35,"sma_20":26365.0,"sma_60":29170.0,"sma_120":28897.5},{"date":"2025-09-16","open":24700,"high":24950,"low":24700,"close":24800,"volume":2070,"rsi_14":21.35,"sma_20":26140.0,"sma_60":29034.17,"sma_120":28895.83},{"date":"2025-09-17","open":24800,"high":24900,"low":24500,"close":24650,"volume":2581,"rsi_14":21.35,"sma_20":25962.5,"sma_60":28916.67,"sma_120":28892.5},{"date":"2025-09-18","open":24925,"high":25279,"low":24774,"close":24875,"volume":1436,"rsi_14":26.39,"sma_20":25832.5,"sma_60":28802.5,"sma_120":28883.75},{"date":"2025-09-19","open":24650,"high":24850,"low":24600,"close":24700,"volume":1386,"rsi_14":32.79,"sma_20":25710.0,"sma_60":28692.5,"sma_120":28870.83},{"date":"2025-09-22","open":24800,"high":24800,"low":24400,"close":24450,"volume":2881,"rsi_14":36.36,"sma_20":25562.5,"sma_60":28583.33,"sma_120":28854.17},{"date":"2025-09-23","open":24500,"high":24500,"low":24100,"close":24150,"volume":3025,"rsi_14":28.07,"sma_20":25400.0,"sma_60":28462.5,"sma_120":28840.83},{"date":"2025-09-24","open":24200,"high":24250,"low":24000,"close":24000,"volume":1997,"rsi_14":25.42,"sma_20":25232.5,"sma_60":28312.5,"sma_120":28817.5},{"date":"2025-09-25","open":24050,"high":24050,"low":23850,"close":24000,"volume":1090,"rsi_14":20.0,"sma_20":25072.5,"sma_60":28160.0,"sma_120":28799.58},{"date":"2025-09-26","open":23950,"high":24000,"low":23300,"close":23400,"volume":5412,"rsi_14":17.46,"sma_20":24925.0,"sma_60":28006.67,"sma_120":28772.5},{"date":"2025-09-29","open":23450,"high":23950,"low":23450,"close":23750,"volume":1819,"rsi_14":26.09,"sma_20":24825.0,"sma_60":27885.83,"sma_120":28747.92},{"date":"2025-09-30","open":24000,"high":24000,"low":23500,"close":23650,"volume":549,"rsi_14":13.11,"sma_20":24747.5,"sma_60":27770.83,"sma_120":28722.08},{"date":"2025-10-01","open":23650,"high":24200,"low":23550,"close":24150,"volume":1130,"rsi_14":28.57,"sma_20":24685.0,"sma_60":27657.5,"sma_120":28701.67},{"date":"2025-10-02","open":24395,"high":26210,"low":24194,"close":25000,"volume":9757,"rsi_14":44.93,"sma_20":24652.5,"sma_60":27548.33,"sma_120":28680.42},{"date":"2025-10-10","open":25000,"high":26350,"low":24300,"close":25750,"volume":12111,"rsi_14":60.98,"sma_20":24657.5,"sma_60":27460.0,"sma_120":28664.58},{"date":"2025-10-13","open":25700,"high":25700,"low":24700,"close":25050,"volume":2962,"rsi_14":52.63,"sma_20":24637.5,"sma_60":27349.17,"sma_120":28638.33},{"date":"2025-10-14","open":25400,"high":25400,"low":24500,"close":24600,"volume":2764,"rsi_14":49.5,"sma_20":24597.5,"sma_60":27196.67,"sma_120":28605.0},{"date":"2025-10-15","open":24750,"high":25800,"low":24675,"close":25600,"volume":2808,"rsi_14":57.85,"sma_20":24582.5,"sma_60":27080.83,"sma_120":28576.67},{"date":"2025-10-16","open":25600,"high":26000,"low":25050,"close":25050,"volume":2648,"rsi_14":52.67,"sma_20":24560.0,"sma_60":26973.33,"sma_120":28541.25},{"date":"2025-10-17","open":25050,"high":25050,"low":24400,"close":24400,"volume":1357,"rsi_14":49.64,"sma_20":24522.5,"sma_60":26859.17,"sma_120":28497.92},{"date":"2025-10-20","open":24400,"high":24750,"low":24350,"close":24750,"volume":636,"rsi_14":54.29,"sma_20":24517.5,"sma_60":26761.67,"sma_120":28453.75},{"date":"2025-10-21","open":24750,"high":24800,"low":24400,"close":24400,"volume":785,"rsi_14":52.78,"sma_20":24497.5,"sma_60":26662.5,"sma_120":28392.08},{"date":"2025-10-22","open":24500,"high":24550,"low":24300,"close":24550,"volume":518,"rsi_14":53.74,"sma_20":24492.5,"sma_60":26581.67,"sma_120":28327.5},{"date":"2025-10-23","open":24550,"high":24600,"low":24150,"close":24250,"volume":3185,"rsi_14":56.03,"sma_20":24472.5,"sma_60":26500.0,"sma_120":28271.25},{"date":"2025-10-24","open":24450,"high":24450,"low":24000,"close":24150,"volume":2815,"rsi_14":52.94,"sma_20":24445.0,"sma_60":26420.0,"sma_120":28238.75},{"date":"2025-10-27","open":24050,"high":24400,"low":23900,"close":24200,"volume":2886,"rsi_14":54.07,"sma_20":24432.5,"sma_60":26339.17,"sma_120":28205.83},{"date":"2025-10-28","open":24250,"high":24350,"low":23900,"close":24250,"volume":2121,"rsi_14":50.79,"sma_20":24437.5,"sma_60":26259.17,"sma_120":28173.75},{"date":"2025-10-29","open":24050,"high":24050,"low":23600,"close":23650,"volume":4495,"rsi_14":40.8,"sma_20":24420.0,"sma_60":26165.83,"sma_120":28138.75},{"date":"2025-10-30","open":23650,"high":23650,"low":23250,"close":23300,"volume":4422,"rsi_14":28.32,"sma_20":24385.0,"sma_60":26060.0,"sma_120":28102.92},{"date":"2025-10-31","open":23300,"high":23300,"low":23050,"close":23150,"volume":2567,"rsi_14":31.37,"sma_20":24372.5,"sma_60":25947.5,"sma_120":28054.17},{"date":"2025-11-03","open":23150,"high":23250,"low":23050,"close":23100,"volume":1902,"rsi_14":34.04,"sma_20":24340.0,"sma_60":25845.83,"sma_120":28012.92},{"date":"2025-11-04","open":23050,"high":23050,"low":22700,"close":22750,"volume":3863,"rsi_14":14.81,"sma_20":24295.0,"sma_60":25743.33,"sma_120":27969.17},{"date":"2025-11-05","open":22900,"high":22900,"low":22000,"close":22200,"volume":4380,"rsi_14":14.81,"sma_20":24197.5,"sma_60":25632.5,"sma_120":27915.83},{"date":"2025-11-06","open":22350,"high":22350,"low":22050,"close":22300,"volume":1456,"rsi_14":20.0,"sma_20":24072.5,"sma_60":25509.17,"sma_120":27865.0},{"date":"2025-11-07","open":22300,"high":22300,"low":21750,"close":21850,"volume":3434,"rsi_14":9.72,"sma_20":23877.5,"sma_60":25382.5,"sma_120":27807.5},{"date":"2025-11-10","open":21850,"high":22450,"low":21850,"close":22250,"volume":2076,"rsi_14":20.55,"sma_20":23737.5,"sma_60":25255.83,"sma_120":27753.75},{"date":"2025-11-11","open":22100,"high":22700,"low":22000,"close":22450,"volume":5884,"rsi_14":21.62,"sma_20":23630.0,"sma_60":25134.17,"sma_120":27698.33},{"date":"2025-11-12","open":22400,"high":22550,"low":21600,"close":22400,"volume":4136,"rsi_14":23.19,"sma_20":23470.0,"sma_60":25010.83,"sma_120":27646.67},{"date":"2025-11-13","open":22400,"high":22500,"low":22250,"close":22400,"volume":852,"rsi_14":23.88,"sma_20":23337.5,"sma_60":24891.67,"sma_120":27608.33},{"date":"2025-11-14","open":22250,"high":22500,"low":22200,"close":22200,"volume":821,"rsi_14":21.43,"sma_20":23227.5,"sma_60":24768.33,"sma_120":27568.33},{"date":"2025-11-17","open":22200,"high":22250,"low":22100,"close":22150,"volume":531,"rsi_14":20.0,"sma_20":23097.5,"sma_60":24660.0,"sma_120":27530.83},{"date":"2025-11-18","open":22250,"high":22250,"low":21900,"close":22000,"volume":363,"rsi_14":22.95,"sma_20":22977.5,"sma_60":24538.33,"sma_120":27495.42},{"date":"2025-11-19","open":21900,"high":22000,"low":21650,"close":21700,"volume":3223,"rsi_14":23.33,"sma_20":22835.0,"sma_60":24430.0,"sma_120":27458.33},{"date":"2025-11-20","open":21800,"high":22300,"low":21700,"close":22200,"volume":1931,"rsi_14":35.82,"sma_20":22732.5,"sma_60":24345.83,"sma_120":27425.42},{"date":"2025-11-21","open":22300,"high":22300,"low":21600,"close":21850,"volume":2578,"rsi_14":32.88,"sma_20":22617.5,"sma_60":24257.5,"sma_120":27375.83},{"date":"2025-11-24","open":21900,"high":22000,"low":21800,"close":21950,"volume":1029,"rsi_14":38.24,"sma_20":22505.0,"sma_60":24166.67,"sma_120":27315.42},{"date":"2025-11-25","open":22000,"high":22050,"low":21800,"close":21950,"volume":1079,"rsi_14":45.61,"sma_20":22390.0,"sma_60":24075.83,"sma_120":27258.75},{"date":"2025-11-26","open":22000,"high":22050,"low":21750,"close":21750,"volume":1256,"rsi_14":40.68,"sma_20":22295.0,"sma_60":23982.5,"sma_120":27201.25},{"date":"2025-11-27","open":21800,"high":22200,"low":21800,"close":22150,"volume":1458,"rsi_14":55.17,"sma_20":22237.5,"sma_60":23898.33,"sma_120":27144.17},{"date":"2025-11-28","open":22000,"high":22600,"low":22000,"close":22350,"volume":2481,"rsi_14":51.85,"sma_20":22197.5,"sma_60":23831.67,"sma_120":27075.83},{"date":"2025-12-01","open":22350,"high":22550,"low":22350,"close":22350,"volume":735,"rsi_14":48.0,"sma_20":22160.0,"sma_60":23775.0,"sma_120":27013.75},{"date":"2025-12-02","open":22350,"high":22400,"low":22250,"close":22300,"volume":1361,"rsi_14":48.0,"sma_20":22137.5,"sma_60":23726.67,"sma_120":26951.67},{"date":"2025-12-03","open":22400,"high":22650,"low":22400,"close":22500,"volume":760,"rsi_14":51.85,"sma_20":22152.5,"sma_60":23678.33,"sma_120":26891.25},{"date":"2025-12-04","open":22600,"high":22600,"low":22200,"close":22250,"volume":1095,"rsi_14":50.91,"sma_20":22150.0,"sma_60":23625.0,"sma_120":26825.83},{"date":"2025-12-05","open":22300,"high":22450,"low":22100,"close":22300,"volume":764,"rsi_14":52.73,"sma_20":22172.5,"sma_60":23569.17,"sma_120":26760.83},{"date":"2025-12-08","open":22300,"high":22300,"low":22050,"close":22150,"volume":777,"rsi_14":52.73,"sma_20":22167.5,"sma_60":23514.17,"sma_120":26689.17},{"date":"2025-12-09","open":22150,"high":22150,"low":21850,"close":22050,"volume":1456,"rsi_14":56.86,"sma_20":22147.5,"sma_60":23458.33,"sma_120":26610.42},{"date":"2025-12-10","open":22050,"high":22050,"low":21800,"close":21950,"volume":1112,"rsi_14":44.19,"sma_20":22125.0,"sma_60":23392.5,"sma_120":26513.33},{"date":"2025-12-11","open":21900,"high":22100,"low":21800,"close":21800,"volume":921,"rsi_14":48.72,"sma_20":22095.0,"sma_60":23330.83,"sma_120":26415.0},{"date":"2025-12-12","open":21850,"high":22050,"low":21850,"close":21850,"volume":1109,"rsi_14":47.37,"sma_20":22077.5,"sma_60":23275.83,"sma_120":26299.58},{"date":"2025-12-15","open":21850,"high":22200,"low":21850,"close":22000,"volume":1385,"rsi_14":51.22,"sma_20":22070.0,"sma_60":23228.33,"sma_120":26199.17},{"date":"2025-12-16","open":22050,"high":22150,"low":21900,"close":22000,"volume":796,"rsi_14":56.76,"sma_20":22070.0,"sma_60":23181.67,"sma_120":26107.92},{"date":"2025-12-17","open":22000,"high":22100,"low":21950,"close":22050,"volume":1057,"rsi_14":46.67,"sma_20":22087.5,"sma_60":23138.33,"sma_120":26027.5},{"date":"2025-12-18","open":22100,"high":22200,"low":21900,"close":22150,"volume":1561,"rsi_14":42.86,"sma_20":22085.0,"sma_60":23096.67,"sma_120":25949.58},{"date":"2025-12-19","open":22250,"high":22300,"low":21900,"close":22000,"volume":1201,"rsi_14":38.71,"sma_20":22092.5,"sma_60":23051.67,"sma_120":25872.08},{"date":"2025-12-22","open":22100,"high":22100,"low":21850,"close":21950,"volume":601,"rsi_14":38.71,"sma_20":22092.5,"sma_60":23010.0,"sma_120":25796.67},{"date":"2025-12-23","open":21950,"high":21950,"low":21850,"close":21850,"volume":911,"rsi_14":27.59,"sma_20":22087.5,"sma_60":22971.67,"sma_120":25717.08},{"date":"2025-12-24","open":21850,"high":21950,"low":21800,"close":21850,"volume":2168,"rsi_14":33.33,"sma_20":22092.5,"sma_60":22935.83,"sma_120":25624.17},{"date":"2025-12-26","open":21900,"high":21900,"low":21600,"close":21650,"volume":908,"rsi_14":25.93,"sma_20":22067.5,"sma_60":22896.67,"sma_120":25528.33},{"date":"2025-12-29","open":21650,"high":21800,"low":21500,"close":21500,"volume":926,"rsi_14":25.93,"sma_20":22025.0,"sma_60":22865.0,"sma_120":25435.83},{"date":"2025-12-30","open":21650,"high":21650,"low":21400,"close":21400,"volume":495,"rsi_14":25.93,"sma_20":21977.5,"sma_60":22825.83,"sma_120":25355.83},{"date":"2026-01-02","open":21450,"high":21800,"low":21400,"close":21550,"volume":1185,"rsi_14":35.71,"sma_20":21940.0,"sma_60":22790.83,"sma_120":25280.83},{"date":"2026-01-05","open":21600,"high":21600,"low":21300,"close":21400,"volume":989,"rsi_14":35.71,"sma_20":21885.0,"sma_60":22745.0,"sma_120":25201.25},{"date":"2026-01-06","open":21400,"high":21450,"low":20650,"close":20950,"volume":5232,"rsi_14":25.0,"sma_20":21820.0,"sma_60":22680.83,"sma_120":25114.58},{"date":"2026-01-07","open":20950,"high":21000,"low":20700,"close":20850,"volume":1622,"rsi_14":17.14,"sma_20":21747.5,"sma_60":22599.17,"sma_120":25029.58},{"date":"2026-01-08","open":20900,"high":20900,"low":20650,"close":20750,"volume":1838,"rsi_14":16.22,"sma_20":21677.5,"sma_60":22527.5,"sma_120":24938.33},{"date":"2026-01-09","open":20650,"high":20800,"low":20650,"close":20750,"volume":1573,"rsi_14":13.89,"sma_20":21612.5,"sma_60":22463.33,"sma_120":24830.0},{"date":"2026-01-12","open":20700,"high":20800,"low":20250,"close":20250,"volume":2698,"rsi_14":6.82,"sma_20":21527.5,"sma_60":22374.17,"sma_120":24727.5},{"date":"2026-01-13","open":20300,"high":20400,"low":19950,"close":20100,"volume":1902,"rsi_14":6.82,"sma_20":21442.5,"sma_60":22291.67,"sma_120":24632.5},{"date":"2026-01-14","open":20150,"high":20150,"low":19980,"close":19980,"volume":1044,"rsi_14":6.61,"sma_20":21349.0,"sma_60":22218.0,"sma_120":24538.58},{"date":"2026-01-15","open":20150,"high":20150,"low":19880,"close":20150,"volume":881,"rsi_14":13.68,"sma_20":21256.5,"sma_60":22141.33,"sma_120":24451.5},{"date":"2026-01-16","open":20200,"high":20250,"low":19950,"close":20000,"volume":1274,"rsi_14":12.85,"sma_20":21156.5,"sma_60":22068.0,"sma_120":24365.25},{"date":"2026-01-19","open":19880,"high":20050,"low":19750,"close":19850,"volume":1278,"rsi_14":13.97,"sma_20":20939.0,"sma_60":21918.83,"sma_120":24285.67},{"date":"2026-01-20","open":19910,"high":20200,"low":19810,"close":19840,"volume":824,"rsi_14":14.55,"sma_20":20831.0,"sma_60":21847.0,"sma_120":24208.08},{"date":"2026-01-21","open":19750,"high":20200,"low":19110,"close":19500,"volume":2362,"rsi_14":7.11,"sma_20":20708.5,"sma_60":21768.67,"sma_120":24129.33},{"date":"2026-01-22","open":19500,"high":19500,"low":19300,"close":19310,"volume":1777,"rsi_14":7.0,"sma_20":20581.5,"sma_60":21686.33,"sma_120":24048.17},{"date":"2026-01-23","open":19310,"high":19480,"low":19310,"close":19390,"volume":1412,"rsi_14":12.14,"sma_20":20458.5,"sma_60":21615.33,"sma_120":23967.67},{"date":"2026-01-26","open":19480,"high":19500,"low":19400,"close":19410,"volume":507,"rsi_14":13.64,"sma_20":20346.5,"sma_60":21550.5,"sma_120":23885.67},{"date":"2026-01-27","open":19520,"high":19730,"low":19410,"close":19700,"volume":1583,"rsi_14":25.81,"sma_20":20256.5,"sma_60":21493.0,"sma_120":23802.75},{"date":"2026-01-28","open":19750,"high":20050,"low":19700,"close":19830,"volume":1520,"rsi_14":30.0,"sma_20":20178.0,"sma_60":21438.5,"sma_120":23718.83},{"date":"2026-01-29","open":19800,"high":21250,"low":19800,"close":20450,"volume":6576,"rsi_14":54.13,"sma_20":20123.0,"sma_60":21400.17,"sma_120":23645.92},{"date":"2026-01-30","open":20450,"high":21650,"low":20300,"close":21500,"volume":6595,"rsi_14":71.08,"sma_20":20128.0,"sma_60":21388.5,"sma_120":23584.25},{"date":"2026-02-02","open":21750,"high":21900,"low":20000,"close":20300,"volume":4589,"rsi_14":53.64,"sma_20":20095.5,"sma_60":21355.17,"sma_120":23513.0},{"date":"2026-02-03","open":20250,"high":20750,"low":20250,"close":20550,"volume":1416,"rsi_14":54.46,"sma_20":20080.5,"sma_60":21333.5,"sma_120":23436.75},{"date":"2026-02-04","open":20750,"high":20850,"low":20550,"close":20700,"volume":632,"rsi_14":57.81,"sma_20":20078.0,"sma_60":21345.17,"sma_120":23363.83},{"date":"2026-02-05","open":20550,"high":20900,"low":20400,"close":20600,"volume":1180,"rsi_14":56.55,"sma_20":20070.5,"sma_60":21317.67,"sma_120":23286.75},{"date":"2026-02-06","open":20450,"high":20450,"low":19850,"close":20150,"volume":2120,"rsi_14":53.07,"sma_20":20065.5,"sma_60":21279.33,"sma_120":23206.75},{"date":"2026-02-09","open":19970,"high":20650,"low":19970,"close":20150,"volume":672,"rsi_14":53.18,"sma_20":20068.0,"sma_60":21241.83,"sma_120":23126.33},{"date":"2026-02-10","open":20150,"high":20400,"low":20000,"close":20000,"volume":1564,"rsi_14":55.34,"sma_20":20069.0,"sma_60":21201.83,"sma_120":23046.75},{"date":"2026-02-11","open":20000,"high":20450,"low":19990,"close":20150,"volume":661,"rsi_14":59.05,"sma_20":20069.0,"sma_60":21167.67,"sma_120":22968.0},{"date":"2026-02-12","open":20400,"high":20500,"low":20150,"close":20300,"volume":454,"rsi_14":59.66,"sma_20":20084.0,"sma_60":21136.83,"sma_120":22898.42},{"date":"2026-02-13","open":20100,"high":20650,"low":20050,"close":20450,"volume":481,"rsi_14":60.74,"sma_20":20106.5,"sma_60":21111.0,"sma_120":22824.67},{"date":"2026-02-19","open":20450,"high":20600,"low":20250,"close":20400,"volume":820,"rsi_14":57.61,"sma_20":20134.0,"sma_60":21089.33,"sma_120":22759.67},{"date":"2026-02-20","open":20150,"high":20750,"low":20000,"close":20650,"volume":4175,"rsi_14":58.69,"sma_20":20174.5,"sma_60":21063.5,"sma_120":22704.67},{"date":"2026-02-23","open":21450,"high":22050,"low":20700,"close":21100,"volume":6877,"rsi_14":57.14,"sma_20":20254.5,"sma_60":21051.0,"sma_120":22654.25},{"date":"2026-02-24","open":21100,"high":23600,"low":21000,"close":21550,"volume":15328,"rsi_14":50.63,"sma_20":20366.5,"sma_60":21044.33,"sma_120":22605.5},{"date":"2026-02-25","open":21800,"high":22050,"low":20900,"close":21450,"volume":4454,"rsi_14":70.18,"sma_20":20469.5,"sma_60":21036.0,"sma_120":22555.92},{"date":"2026-02-26","open":21300,"high":23000,"low":20800,"close":21400,"volume":3423,"rsi_14":66.04,"sma_20":20575.5,"sma_60":20387.83,"sma_120":21208.92},{"date":"2026-02-27","open":21400,"high":21500,"low":21200,"close":21300,"volume":770,"rsi_14":61.54,"sma_20":20649.0,"sma_60":21016.0,"sma_120":22457.17},{"date":"2026-03-03","open":21300,"high":21300,"low":19850,"close":19970,"volume":5708,"rsi_14":41.78,"sma_20":20656.0,"sma_60":20976.33,"sma_120":22404.0},{"date":"2026-03-04","open":19970,"high":20100,"low":18650,"close":18770,"volume":3896,"rsi_14":34.93,"sma_20":20572.0,"sma_60":20916.67,"sma_120":22345.83},{"date":"2026-03-05","open":19280,"high":20000,"low":19260,"close":19590,"volume":3199,"rsi_14":44.81,"sma_20":20476.5,"sma_60":20871.5,"sma_120":22299.08},{"date":"2026-03-06","open":19040,"high":19580,"low":19000,"close":19490,"volume":1970,"rsi_14":45.23,"sma_20":20436.0,"sma_60":20821.33,"sma_120":22249.83},{"date":"2026-03-09","open":19340,"high":19480,"low":19110,"close":19210,"volume":1292,"rsi_14":41.42,"sma_20":20369.0,"sma_60":20770.67,"sma_120":22197.83},{"date":"2026-03-10","open":19250,"high":19690,"low":19250,"close":19450,"volume":185,"rsi_14":42.37,"sma_20":20306.5,"sma_60":20723.17,"sma_120":22146.17},{"date":"2026-03-11","open":19700,"high":19700,"low":19320,"close":19470,"volume":568,"rsi_14":40.99,"sma_20":20250.0,"sma_60":20678.5,"sma_120":22096.33},{"date":"2026-03-12","open":19630,"high":19630,"low":19450,"close":19560,"volume":533,"rsi_14":42.34,"sma_20":20220.5,"sma_60":20637.0,"sma_120":22047.67},{"date":"2026-03-13","open":19670,"high":19700,"low":19560,"close":19690,"volume":3907,"rsi_14":41.04,"sma_20":20197.5,"sma_60":20599.33,"sma_120":21995.92},{"date":"2026-03-16","open":19700,"high":19800,"low":19400,"close":19610,"volume":595,"rsi_14":35.07,"sma_20":20178.0,"sma_60":20093.0,"sma_120":20993.17},{"date":"2026-03-17","open":19850,"high":19850,"low":19610,"close":19620,"volume":210,"rsi_14":28.79,"sma_20":20151.5,"sma_60":20525.67,"sma_120":21900.75},{"date":"2026-03-18","open":19700,"high":19830,"low":19610,"close":19610,"volume":1191,"rsi_14":29.37,"sma_20":20117.0,"sma_60":20485.83,"sma_120":21857.08},{"date":"2026-03-19","open":19610,"high":19730,"low":19520,"close":19550,"volume":224,"rsi_14":29.31,"sma_20":20072.0,"sma_60":20445.0,"sma_120":21813.33},{"date":"2026-03-20","open":19600,"high":19600,"low":19400,"close":19460,"volume":1230,"rsi_14":29.37,"sma_20":20025.0,"sma_60":20401.83,"sma_120":21770.08},{"date":"2026-03-23","open":19460,"high":19490,"low":19110,"close":19180,"volume":2189,"rsi_14":38.42,"sma_20":19951.5,"sma_60":20352.33,"sma_120":21724.5},{"date":"2026-03-24","open":19280,"high":19500,"low":19160,"close":19160,"volume":967,"rsi_14":58.74,"sma_20":19854.5,"sma_60":20305.0,"sma_120":21678.33},{"date":"2026-03-25","open":19150,"high":19570,"low":19140,"close":19180,"volume":1058,"rsi_14":35.66,"sma_20":19736.0,"sma_60":20258.83,"sma_120":21634.42},{"date":"2026-03-26","open":19490,"high":19490,"low":19120,"close":19120,"volume":1508,"rsi_14":36.69,"sma_20":19619.5,"sma_60":20213.33,"sma_120":21592.5},{"date":"2026-03-27","open":19130,"high":19150,"low":19000,"close":19150,"volume":1224,"rsi_14":47.37,"sma_20":19507.0,"sma_60":20168.33,"sma_120":21552.08},{"date":"2026-03-30","open":19250,"high":19250,"low":19000,"close":19100,"volume":1217,"rsi_14":31.58,"sma_20":19397.0,"sma_60":20125.83,"sma_120":21511.25},{"date":"2026-03-31","open":19200,"high":19200,"low":18700,"close":19080,"volume":476,"rsi_14":29.47,"sma_20":19352.5,"sma_60":20085.5,"sma_120":21475.25},{"date":"2026-04-01","open":19080,"high":19320,"low":19050,"close":19250,"volume":1680,"rsi_14":34.95,"sma_20":19376.5,"sma_60":20049.67,"sma_120":21437.75},{"date":"2026-04-02","open":19320,"high":19580,"low":19100,"close":19470,"volume":2605,"rsi_14":40.18,"sma_20":19370.5,"sma_60":20015.0,"sma_120":21402.92},{"date":"2026-04-03","open":19500,"high":19500,"low":19290,"close":19320,"volume":991,"rsi_14":37.82,"sma_20":19362.0,"sma_60":19980.33,"sma_120":21362.67},{"date":"2026-04-06","open":19320,"high":19470,"low":19250,"close":19400,"volume":275,"rsi_14":41.27,"sma_20":19371.5,"sma_60":19954.5,"sma_120":21317.67},{"date":"2026-04-07","open":19410,"high":19480,"low":19410,"close":19430,"volume":121,"rsi_14":42.97,"sma_20":19370.5,"sma_60":19930.83,"sma_120":21265.0},{"date":"2026-04-08","open":19430,"high":19530,"low":19410,"close":19490,"volume":517,"rsi_14":47.66,"sma_20":19371.5,"sma_60":19909.83,"sma_120":21218.67},{"date":"2026-04-09","open":19520,"high":19520,"low":19400,"close":19400,"volume":66,"rsi_14":47.66,"sma_20":19363.5,"sma_60":19887.33,"sma_120":21175.33},{"date":"2026-04-10","open":19480,"high":19490,"low":19330,"close":19350,"volume":1737,"rsi_14":58.1,"sma_20":19346.5,"sma_60":19872.33,"sma_120":21123.25},{"date":"2026-04-13","open":19350,"high":19370,"low":19260,"close":19340,"volume":1233,"rsi_14":58.65,"sma_20":19333.0,"sma_60":19859.67,"sma_120":21075.67},{"date":"2026-04-14","open":19330,"high":19370,"low":19290,"close":19290,"volume":1308,"rsi_14":55.14,"sma_20":19316.5,"sma_60":19848.17,"sma_120":21033.08},{"date":"2026-04-15","open":19330,"high":19350,"low":19220,"close":19250,"volume":367,"rsi_14":56.19,"sma_20":19298.5,"sma_60":19833.17,"sma_120":20987.25},{"date":"2026-04-16","open":19250,"high":19460,"low":19250,"close":19430,"volume":1229,"rsi_14":61.67,"sma_20":19292.5,"sma_60":19823.67,"sma_120":20945.83},{"date":"2026-04-17","open":19470,"high":19470,"low":19390,"close":19460,"volume":937,"rsi_14":65.25,"sma_20":19292.5,"sma_60":19817.17,"sma_120":20903.42},{"date":"2026-04-20","open":19460,"high":19930,"low":19400,"close":19520,"volume":1996,"rsi_14":68.03,"sma_20":19309.5,"sma_60":19811.83,"sma_120":20864.0},{"date":"2026-04-21","open":19570,"high":20150,"low":19570,"close":19810,"volume":1757,"rsi_14":70.9,"sma_20":19342.0,"sma_60":19817.0,"sma_120":20827.83},{"date":"2026-04-22","open":19830,"high":19830,"low":19620,"close":19630,"volume":1164,"rsi_14":56.15,"sma_20":19364.5,"sma_60":19822.33,"sma_120":20789.75},{"date":"2026-04-23","open":19630,"high":19690,"low":19520,"close":19530,"volume":509,"rsi_14":58.4,"sma_20":19385.0,"sma_60":19824.67,"sma_120":20750.42},{"date":"2026-04-24","open":19560,"high":19560,"low":19530,"close":19560,"volume":456,"rsi_14":56.67,"sma_20":19405.5,"sma_60":19827.17,"sma_120":20716.33},{"date":"2026-04-27","open":19570,"high":19570,"low":19200,"close":19330,"volume":2111,"rsi_14":46.43,"sma_20":19417.0,"sma_60":19821.0,"sma_120":20683.25},{"date":"2026-04-28","open":19350,"high":19530,"low":19230,"close":19440,"volume":991,"rsi_14":48.28,"sma_20":19435.0,"sma_60":19814.5,"sma_120":20652.33},{"date":"2026-04-29","open":19430,"high":19630,"low":19370,"close":19500,"volume":2559,"rsi_14":53.52,"sma_20":19447.5,"sma_60":19798.67,"sma_120":20269.08},{"date":"2026-04-30","open":19500,"high":19560,"low":19320,"close":19330,"volume":667,"rsi_14":51.35,"sma_20":19409.0,"sma_60":19326.0,"sma_120":19606.42},{"date":"2026-05-04","open":19330,"high":19490,"low":19330,"close":19340,"volume":674,"rsi_14":50.0,"sma_20":19441.5,"sma_60":19746.5,"sma_120":20570.0},{"date":"2026-05-06","open":19340,"high":19500,"low":19280,"close":19280,"volume":1986,"rsi_14":49.68,"sma_20":19435.5,"sma_60":19725.33,"sma_120":20544.83},{"date":"2026-05-07","open":19280,"high":19440,"low":19000,"close":19220,"volume":1999,"rsi_14":49.04,"sma_20":19425.0,"sma_60":19700.67,"sma_120":20522.92},{"date":"2026-05-08","open":19240,"high":19450,"low":19050,"close":19170,"volume":1782,"rsi_14":40.97,"sma_20":19409.0,"sma_60":19676.83,"sma_120":20497.25},{"date":"2026-05-11","open":19170,"high":19320,"low":19020,"close":19040,"volume":2308,"rsi_14":36.36,"sma_20":19391.0,"sma_60":19658.33,"sma_120":20468.83},{"date":"2026-05-12","open":19050,"high":19050,"low":18500,"close":18570,"volume":2406,"rsi_14":25.64,"sma_20":19352.0,"sma_60":19632.0,"sma_120":20436.92},{"date":"2026-05-13","open":18690,"high":18690,"low":18400,"close":18410,"volume":1813,"rsi_14":11.54,"sma_20":19305.5,"sma_60":19605.5,"sma_120":20403.67},{"date":"2026-05-14","open":18410,"high":18720,"low":18300,"close":18570,"volume":1847,"rsi_14":20.56,"sma_20":19269.5,"sma_60":19579.17,"sma_120":20373.42},{"date":"2026-05-15","open":18580,"high":18580,"low":18110,"close":18270,"volume":2250,"rsi_14":18.5,"sma_20":19220.5,"sma_60":19545.33,"sma_120":20341.08},{"date":"2026-05-18","open":18460,"high":19450,"low":17900,"close":19270,"volume":6505,"rsi_14":45.12,"sma_20":19212.5,"sma_60":19525.67,"sma_120":20318.33},{"date":"2026-05-19","open":19360,"high":19370,"low":18990,"close":19130,"volume":1498,"rsi_14":46.53,"sma_20":19196.0,"sma_60":19504.5,"sma_120":20296.92},{"date":"2026-05-20","open":19170,"high":19300,"low":18900,"close":19230,"volume":1351,"rsi_14":46.34,"sma_20":19181.5,"sma_60":19480.83,"sma_120":20272.17},{"date":"2026-05-21","open":19250,"high":19570,"low":19180,"close":19180,"volume":1737,"rsi_14":44.41,"sma_20":19150.0,"sma_60":19448.83,"sma_120":20249.92},{"date":"2026-05-22","open":18990,"high":19490,"low":18650,"close":19170,"volume":730,"rsi_14":47.04,"sma_20":19127.0,"sma_60":19409.17,"sma_120":20226.75},{"date":"2026-05-26","open":19300,"high":19300,"low":19000,"close":19110,"volume":522,"rsi_14":45.82,"sma_20":19106.0,"sma_60":19370.17,"sma_120":20203.08},{"date":"2026-05-27","open":19120,"high":19500,"low":18980,"close":18980,"volume":1192,"rsi_14":44.68,"sma_20":19077.0,"sma_60":19329.83,"sma_120":20180.0},{"date":"2026-05-28","open":18980,"high":19320,"low":18980,"close":19160,"volume":980,"rsi_14":48.98,"sma_20":19068.5,"sma_60":19294.17,"sma_120":20155.08},{"date":"2026-05-29","open":18970,"high":19160,"low":18590,"close":18780,"volume":1191,"rsi_14":44.04,"sma_20":19035.5,"sma_60":19274.33,"sma_120":20125.33},{"date":"2026-06-01","open":18780,"high":19350,"low":18610,"close":18610,"volume":2069,"rsi_14":43.5,"sma_20":18991.0,"sma_60":19271.67,"sma_120":20094.17},{"date":"2026-06-02","open":18990,"high":18990,"low":17710,"close":17940,"volume":1345,"rsi_14":41.03,"sma_20":18921.5,"sma_60":19244.17,"sma_120":20057.83},{"date":"2026-06-04","open":17690,"high":18040,"low":17690,"close":17850,"volume":495,"rsi_14":41.86,"sma_20":18847.0,"sma_60":19216.83,"sma_120":20019.08},{"date":"2026-06-05","open":17710,"high":18680,"low":17500,"close":17850,"volume":1335,"rsi_14":39.02,"sma_20":18775.5,"sma_60":19194.17,"sma_120":19982.42},{"date":"2026-06-08","open":17360,"high":18000,"low":17330,"close":17830,"volume":643,"rsi_14":42.67,"sma_20":18706.0,"sma_60":19167.17,"sma_120":19945.17},{"date":"2026-06-09","open":17850,"high":17860,"low":17010,"close":17430,"volume":1870,"rsi_14":11.67,"sma_20":18619.0,"sma_60":19133.17,"sma_120":19905.83},{"date":"2026-06-10","open":17430,"high":19170,"low":17360,"close":18250,"volume":2448,"rsi_14":35.71,"sma_20":18579.5,"sma_60":19111.33,"sma_120":19874.17},{"date":"2026-06-11","open":18250,"high":18790,"low":18000,"close":18400,"volume":1801,"rsi_14":36.74,"sma_20":18571.0,"sma_60":19089.83,"sma_120":19844.58},{"date":"2026-06-12","open":18420,"high":18960,"low":18380,"close":18860,"volume":1246,"rsi_14":45.48,"sma_20":18593.5,"sma_60":19077.33,"sma_120":19820.08},{"date":"2026-06-15","open":18860,"high":19500,"low":18850,"close":19290,"volume":971,"rsi_14":51.52,"sma_20":18629.5,"sma_60":19071.83,"sma_120":19798.75},{"date":"2026-06-16","open":19290,"high":19410,"low":18900,"close":18900,"volume":464,"rsi_14":47.55,"sma_20":18661.0,"sma_60":19060.0,"sma_120":19772.92},{"date":"2026-06-17","open":19100,"high":19460,"low":18860,"close":19140,"volume":1627,"rsi_14":72.16,"sma_20":18584.5,"sma_60":19022.33,"sma_120":19595.33},{"date":"2026-06-18","open":19130,"high":19280,"low":18860,"close":18860,"volume":471,"rsi_14":46.67,"sma_20":18641.0,"sma_60":19043.17,"sma_120":19722.5},{"date":"2026-06-19","open":18860,"high":19270,"low":18600,"close":18600,"volume":1033,"rsi_14":47.95,"sma_20":18609.5,"sma_60":19033.5,"sma_120":19692.92},{"date":"2026-06-22","open":18590,"high":19000,"low":17000,"close":17340,"volume":2650,"rsi_14":38.39,"sma_20":18517.5,"sma_60":19003.17,"sma_120":19654.08},{"date":"2026-06-23","open":17340,"high":17980,"low":16810,"close":16900,"volume":2796,"rsi_14":40.08,"sma_20":18404.0,"sma_60":18965.17,"sma_120":19612.0},{"date":"2026-06-24","open":16540,"high":17050,"low":16060,"close":16220,"volume":2574,"rsi_14":36.02,"sma_20":18259.5,"sma_60":18916.83,"sma_120":19565.08},{"date":"2026-06-25","open":16240,"high":16800,"low":16220,"close":16290,"volume":942,"rsi_14":36.78,"sma_20":18125.0,"sma_60":18869.17,"sma_120":19518.75},{"date":"2026-06-26","open":16290,"high":16630,"low":15300,"close":16410,"volume":2647,"rsi_14":38.17,"sma_20":17987.5,"sma_60":18824.33,"sma_120":19475.08},{"date":"2026-06-29","open":16280,"high":17480,"low":16220,"close":17480,"volume":1710,"rsi_14":50.37,"sma_20":17922.5,"sma_60":18797.67,"sma_120":19441.58},{"date":"2026-06-30","open":17480,"high":18570,"low":17000,"close":18570,"volume":1950,"rsi_14":52.31,"sma_20":17920.5,"sma_60":18786.33,"sma_120":19418.0},{"date":"2026-07-01","open":18320,"high":18990,"low":18000,"close":18990,"volume":1851,"rsi_14":54.09,"sma_20":17973.0,"sma_60":18778.33,"sma_120":19396.67},{"date":"2026-07-02","open":18980,"high":19370,"low":18520,"close":19110,"volume":3000,"rsi_14":51.82,"sma_20":18036.0,"sma_60":18774.83,"sma_120":19377.58},{"date":"2026-07-03","open":19110,"high":19230,"low":19080,"close":19180,"volume":1603,"rsi_14":49.16,"sma_20":18102.5,"sma_60":18771.17,"sma_120":19362.83},{"date":"2026-07-06","open":19175,"high":19290,"low":19175,"close":19290,"volume":977,"rsi_14":53.13,"sma_20":18175.5,"sma_60":18768.83,"sma_120":19349.83},{"date":"2026-07-07","open":19130,"high":19320,"low":19130,"close":19270,"volume":1056,"rsi_14":51.08,"sma_20":18267.5,"sma_60":18765.17,"sma_120":19337.5},{"date":"2026-07-08","open":19290,"high":19290,"low":18800,"close":18850,"volume":622,"rsi_14":49.92,"sma_20":18297.5,"sma_60":18756.0,"sma_120":19321.67},{"date":"2026-07-09","open":19040,"high":19590,"low":19030,"close":19570,"volume":2469,"rsi_14":57.34,"sma_20":18356.0,"sma_60":18759.67,"sma_120":19316.0},{"date":"2026-07-10","open":19570,"high":19690,"low":19530,"close":19530,"volume":821,"rsi_14":70.32,"sma_20":18389.5,"sma_60":18762.83,"sma_120":19311.25},{"date":"2026-07-13","open":19520,"high":19520,"low":19090,"close":19110,"volume":1257,"rsi_14":70.58,"sma_20":18380.5,"sma_60":18759.83,"sma_120":19304.0},{"date":"2026-07-14","open":19080,"high":19350,"low":18940,"close":19020,"volume":1920,"rsi_14":79.29,"sma_20":18386.5,"sma_60":18756.0,"sma_120":19294.58},{"date":"2026-07-15","open":19010,"high":19130,"low":18950,"close":19110,"volume":1195,"rsi_14":79.38,"sma_20":18385.0,"sma_60":18750.67,"sma_120":19287.17},{"date":"2026-07-16","open":19110,"high":19790,"low":18910,"close":18910,"volume":1347,"rsi_14":75.61,"sma_20":18387.5,"sma_60":18741.5,"sma_120":19279.33},{"date":"2026-07-20","open":18920,"high":19290,"low":18900,"close":19270,"volume":1747,"rsi_14":71.46,"sma_20":18421.0,"sma_60":18737.33,"sma_120":19274.58},{"date":"2026-07-21","open":19300,"high":19580,"low":19260,"close":19370,"volume":1447,"rsi_14":62.58,"sma_20":18522.5,"sma_60":18730.0,"sma_120":19273.5},{"date":"2026-07-22","open":19350,"high":20000,"low":19350,"close":19430,"volume":1387,"rsi_14":57.8,"sma_20":18649.0,"sma_60":18726.67,"sma_120":19274.5},{"date":"2026-07-23","open":19420,"high":19430,"low":19260,"close":19370,"volume":576,"rsi_14":54.71,"sma_20":18806.5,"sma_60":18724.0,"sma_120":19274.33},{"date":"2026-07-24","open":19370,"high":19500,"low":19240,"close":19310,"volume":1108,"rsi_14":52.36,"sma_20":18957.5,"sma_60":18719.83,"sma_120":19273.5},{"date":"2026-07-27","open":18700,"high":19700,"low":18640,"close":19700,"volume":2642,"rsi_14":56.77,"sma_20":19122.0,"sma_60":18726.0,"sma_120":19273.5},{"date":"2026-07-28","open":19600,"high":19750,"low":18750,"close":19330,"volume":1337,"rsi_14":50.89,"sma_20":19214.5,"sma_60":18724.17,"sma_120":19269.33},{"date":"2026-07-29","open":19220,"high":19230,"low":18820,"close":19150,"volume":793,"rsi_14":54.78,"sma_20":19243.5,"sma_60":18718.33,"sma_120":19258.5},{"date":"2026-07-30","open":18800,"high":19040,"low":18800,"close":19000,"volume":163,"rsi_14":38.91,"sma_20":19244.0,"sma_60":18712.83,"sma_120":19237.67},{"date":"2026-07-31","open":18850,"high":19500,"low":18800,"close":19490,"volume":1458,"rsi_14":49.34,"sma_20":19263.0,"sma_60":18715.33,"sma_120":19230.92},{"date":"2026-08-03","open":19510,"high":19530,"low":19510,"close":19520,"volume":1314,"rsi_14":57.79,"sma_20":19280.0,"sma_60":18719.33,"sma_120":19222.33},{"date":"2026-08-04","open":19520,"high":19580,"low":19390,"close":19550,"volume":379,"rsi_14":60.31,"sma_20":19293.0,"sma_60":18724.83,"sma_120":19212.75},{"date":"2026-08-05","open":19465,"high":19550,"low":19360,"close":19500,"volume":661,"rsi_14":57.71,"sma_20":19304.5,"sma_60":18730.33,"sma_120":19203.58},{"date":"2026-08-06","open":19480,"high":19550,"low":18920,"close":19360,"volume":1904,"rsi_14":59.11,"sma_20":19330.0,"sma_60":18735.67,"sma_120":19197.0},{"date":"2026-08-07","open":19370,"high":19370,"low":19060,"close":19060,"volume":766,"rsi_14":45.64,"sma_20":19304.5,"sma_60":18743.83,"sma_120":19187.92},{"date":"2026-08-10","open":19040,"high":19290,"low":19010,"close":19160,"volume":238,"rsi_14":45.64,"sma_20":19286.0,"sma_60":18756.33,"sma_120":19180.92},{"date":"2026-08-11","open":19010,"high":20450,"low":18990,"close":20300,"volume":3209,"rsi_14":62.46,"sma_20":19345.5,"sma_60":18785.17,"sma_120":19182.17},{"date":"2026-08-12","open":20350,"high":20800,"low":19990,"close":20700,"volume":1866,"rsi_14":67.36,"sma_20":19429.5,"sma_60":18825.67,"sma_120":19185.5},{"date":"2026-08-13","open":20550,"high":21150,"low":20550,"close":21150,"volume":1927,"rsi_14":71.8,"sma_20":19531.5,"sma_60":18857.0,"sma_120":19191.33},{"date":"2026-08-14","open":21100,"high":21250,"low":19970,"close":20700,"volume":1289,"rsi_14":61.68,"sma_20":19621.0,"sma_60":18883.17,"sma_120":19193.83},{"date":"2026-08-18","open":20450,"high":20450,"low":18050,"close":18590,"volume":4071,"rsi_14":43.85,"sma_20":19587.0,"sma_60":18872.5,"sma_120":19176.67},{"date":"2026-08-19","open":18610,"high":18890,"low":18450,"close":18780,"volume":706,"rsi_14":46.93,"sma_20":19557.5,"sma_60":18865.83,"sma_120":19157.33},{"date":"2026-08-20","open":18630,"high":19200,"low":18630,"close":19160,"volume":841,"rsi_14":51.28,"sma_20":19544.0,"sma_60":18865.67,"sma_120":19137.42},{"date":"2026-08-21","open":19150,"high":21100,"low":19150,"close":19830,"volume":4183,"rsi_14":52.64,"sma_20":19567.0,"sma_60":18877.67,"sma_120":19123.92},{"date":"2026-08-24","open":19880,"high":19880,"low":19510,"close":19780,"volume":675,"rsi_14":52.01,"sma_20":19590.5,"sma_60":18891.0,"sma_120":19110.42},{"date":"2026-08-25","open":19720,"high":19780,"low":19640,"close":19710,"volume":336,"rsi_14":51.23,"sma_20":19591.0,"sma_60":18900.17,"sma_120":19097.17},{"date":"2026-08-26","open":19710,"high":19710,"low":19590,"close":19690,"volume":1228,"rsi_14":51.47,"sma_20":19609.0,"sma_60":18915.33,"sma_120":19094.83},{"date":"2026-08-27","open":19580,"high":20200,"low":19580,"close":19700,"volume":3006,"rsi_14":52.68,"sma_20":19636.5,"sma_60":18933.5,"sma_120":19102.58},{"date":"2026-08-28","open":19700,"high":19830,"low":19700,"close":19700,"volume":899,"rsi_14":55.3,"sma_20":19671.5,"sma_60":18962.83,"sma_120":19103.5},{"date":"2026-08-31","open":19700,"high":19830,"low":19520,"close":19730,"volume":1148,"rsi_14":54.77,"sma_20":19683.5,"sma_60":18994.17,"sma_120":19105.5},{"date":"2026-09-01","open":19730,"high":20350,"low":19730,"close":20350,"volume":1308,"rsi_14":50.46,"sma_20":19725.0,"sma_60":19035.83,"sma_120":19115.0},{"date":"2026-09-02","open":20150,"high":20450,"low":19790,"close":19880,"volume":1185,"rsi_14":42.57,"sma_20":19741.5,"sma_60":19070.0,"sma_120":19118.58},{"date":"2026-09-03","open":19890,"high":19930,"low":19870,"close":19870,"volume":1234,"rsi_14":37.4,"sma_20":19760.0,"sma_60":19110.67,"sma_120":19121.92},{"date":"2026-09-04","open":19760,"high":19960,"low":19340,"close":19750,"volume":1082,"rsi_14":40.0,"sma_20":19779.5,"sma_60":19135.67,"sma_120":19123.5},{"date":"2026-09-07","open":19720,"high":19750,"low":19310,"close":19310,"volume":153,"rsi_14":61.69,"sma_20":19792.0,"sma_60":19150.83,"sma_120":19120.33},{"date":"2026-09-08","open":19570,"high":19600,"low":19210,"close":19210,"volume":223,"rsi_14":57.19,"sma_20":19794.5,"sma_60":19156.67,"sma_120":19117.0},{"date":"2026-09-09","open":19200,"high":19310,"low":19200,"close":19220,"volume":654,"rsi_14":51.15,"sma_20":19740.5,"sma_60":19155.5,"sma_120":19113.67},{"date":"2026-09-10","open":19210,"high":19210,"low":19120,"close":19120,"volume":53,"rsi_14":32.68,"sma_20":19661.5,"sma_60":19159.17,"sma_120":19109.58},{"date":"2026-09-11","open":19110,"high":19230,"low":19080,"close":19210,"volume":697,"rsi_14":36.36,"sma_20":19564.5,"sma_60":19160.33,"sma_120":19106.75},{"date":"2026-09-14","open":19220,"high":19220,"low":19070,"close":19190,"volume":57,"rsi_14":37.25,"sma_20":19489.0,"sma_60":19165.83,"sma_120":19104.5},{"date":"2026-09-15","open":19060,"high":22550,"low":19020,"close":19730,"volume":158,"rsi_14":50.78,"sma_20":19546.0,"sma_60":19184.67,"sma_120":19109.08},{"date":"2026-09-16","open":19050,"high":19750,"low":19020,"close":19740,"volume":71,"rsi_14":50.78,"sma_20":19594.0,"sma_60":19224.67,"sma_120":19113.92},{"date":"2026-09-17","open":19270,"high":19270,"low":19000,"close":19000,"volume":109,"rsi_14":39.39,"sma_20":19586.0,"sma_60":19259.67,"sma_120":19112.42},{"date":"2026-09-18","open":19000,"high":19100,"low":18980,"close":19100,"volume":84,"rsi_14":40.65,"sma_20":19549.5,"sma_60":19307.67,"sma_120":19112.25},{"date":"2026-09-21","open":19010,"high":19100,"low":18910,"close":19000,"volume":180,"rsi_14":26.32,"sma_20":19510.5,"sma_60":19352.83,"sma_120":19111.0},{"date":"2026-09-22","open":19060,"high":19110,"low":18990,"close":18990,"volume":247,"rsi_14":31.38,"sma_20":19474.5,"sma_60":19395.83,"sma_120":19110.08},{"date":"2026-09-23","open":18980,"high":19070,"low":18870,"close":18890,"volume":154,"rsi_14":30.24,"sma_20":19434.5,"sma_60":19419.33,"sma_120":19108.5},{"date":"2026-09-28","open":19110,"high":19110,"low":18600,"close":18610,"volume":322,"rsi_14":28.41,"sma_20":19380.0,"sma_60":19420.0,"sma_120":19103.17},{"date":"2026-09-29","open":18990,"high":18990,"low":18550,"close":18550,"volume":373,"rsi_14":33.19,"sma_20":19322.5,"sma_60":19412.67,"sma_120":19095.5},{"date":"2026-09-30","open":18550,"high":18790,"low":18450,"close":18450,"volume":267,"rsi_14":33.19,"sma_20":19258.5,"sma_60":19401.67,"sma_120":19088.25},{"date":"2026-10-01","open":18520,"high":18830,"low":17800,"close":18490,"volume":503,"rsi_14":34.06,"sma_20":19165.5,"sma_60":19390.17,"sma_120":19080.67},{"date":"2026-10-02","open":18920,"high":18920,"low":18580,"close":18600,"volume":135,"rsi_14":38.7,"sma_20":19101.5,"sma_60":19378.67,"sma_120":19073.75},{"date":"2026-10-06","open":18930,"high":18950,"low":18220,"close":18550,"volume":205,"rsi_14":35.4,"sma_20":19035.5,"sma_60":19366.67,"sma_120":19065.92},{"date":"2026-10-07","open":18670,"high":18670,"low":18400,"close":18560,"volume":354,"rsi_14":36.0,"sma_20":18976.0,"sma_60":19361.83,"sma_120":19058.92},{"date":"2026-10-08","open":18770,"high":18770,"low":18410,"close":18410,"volume":76,"rsi_14":14.52,"sma_20":18931.0,"sma_60":19342.5,"sma_120":19051.08},{"date":"2026-10-12","open":18790,"high":18790,"low":18360,"close":18590,"volume":142,"rsi_14":21.67,"sma_20":18900.0,"sma_60":19326.83,"sma_120":19044.83},{"date":"2026-10-13","open":18590,"high":18590,"low":18370,"close":18370,"volume":114,"rsi_14":29.14,"sma_20":18857.5,"sma_60":19314.5,"sma_120":19037.17},{"date":"2026-10-14","open":18470,"high":18470,"low":18330,"close":18350,"volume":136,"rsi_14":23.78,"sma_20":18819.0,"sma_60":19303.33,"sma_120":19029.67},{"date":"2026-10-15","open":18640,"high":18640,"low":17340,"close":17580,"volume":959,"rsi_14":16.19,"sma_20":18737.5,"sma_60":19277.83,"sma_120":19014.25},{"date":"2026-10-16","open":17970,"high":17970,"low":17700,"close":17750,"volume":399,"rsi_14":22.57,"sma_20":18665.5,"sma_60":19258.5,"sma_120":19000.0},{"date":"2026-10-19","open":17960,"high":18010,"low":17630,"close":18010,"volume":308,"rsi_14":31.82,"sma_20":18579.5,"sma_60":19237.5,"sma_120":18987.42},{"date":"2026-10-20","open":17960,"high":17960,"low":17490,"close":17840,"volume":136,"rsi_14":33.33,"sma_20":18484.5,"sma_60":19212.0,"sma_120":18971.0},{"date":"2026-10-21","open":17920,"high":17920,"low":17520,"close":17520,"volume":142,"rsi_14":29.96,"sma_20":18410.5,"sma_60":19180.17,"sma_120":18953.42},{"date":"2026-10-22","open":17950,"high":17950,"low":17540,"close":17650,"volume":78,"rsi_14":34.62,"sma_20":18338.0,"sma_60":19151.5,"sma_120":18937.75},{"date":"2026-10-23","open":18001,"high":18001,"low":17610,"close":17610,"volume":47,"rsi_14":33.08,"sma_20":18268.5,"sma_60":19123.17,"sma_120":18921.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.79,"pbr":0.92,"ttm_eps":null,"close":27880.4355},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":25.34,"pbr":0.91,"ttm_eps":null,"close":27538.043},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":48.89,"pbr":0.74,"ttm_eps":null,"close":22200.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.86,"ttm_eps":null,"close":25750.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.11,"ttm_eps":null,"close":31400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.84,"ttm_eps":null,"close":23650.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.75,"ttm_eps":null,"close":21400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.64,"ttm_eps":null,"close":19080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.37,"pbr":0.61,"ttm_eps":null,"close":18570.0}],"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":"시디즈","phase":"above-fold","symbol_resolved":true}