{"status":"ok","report":{"price_analysis":{"current":9450.0,"change_1d":-2.9,"change_7d":-12.3,"change_30d":-18.5,"high_30d":14980.0,"low_30d":9190.0,"position_in_range":4.0,"support":9769.0,"resistance":14401.0},"summary":"에치에프알(230240)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1257.38억. 현재가 9,450원, 전일 대비 -2.9%, 30일 -18.5%. ROE -3.2%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.58만, 기관 순매도 12.15만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.2%로 적자 상태입니다. 시가총액 1257.38억. 매출 1141.24억, 영업이익 -160.03억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.84,"roe":-3.17,"eps":-357.48,"revenue":114124196886.0,"operating_income":-16003340769.0,"net_income":-17134426275.0,"market_cap":125738487000,"profit_margin":-15.01,"roa":-1.77,"operating_margin":-14.02,"gross_margin":0.32,"debt_ratio":0.7955311567347995,"total_assets":269336795305.0,"total_equity":150003966400.0,"total_debt":119332828905.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-967.27)가 시그널선(-650.57)을 하회합니다(데드크로스). 현재가가 SMA20(12228)과 SMA60(13124) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8728~15727 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.354838709677423,"macd":-967.2747270711079,"macd_signal":-650.5723735350618,"sma_20":12227.5,"sma_60":13123.666666666666,"bb_upper":15726.562017169745,"bb_lower":8728.437982830255,"atr_14":887.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.58만, 기관 순매수 -12.15만. 30일 누적: 외국인 -16.68만, 기관 5162.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":45816.0,"institutional_flow":-121505.0,"data":[{"date":"2026-10-23","foreign_net":11960.0,"institution_net":6848.0,"retail_net":-18808.0},{"date":"2026-10-22","foreign_net":-5661.0,"institution_net":349.0,"retail_net":5312.0},{"date":"2026-10-21","foreign_net":8660.0,"institution_net":-55783.0,"retail_net":47123.0},{"date":"2026-10-20","foreign_net":16748.0,"institution_net":-79513.0,"retail_net":62765.0},{"date":"2026-10-19","foreign_net":14109.0,"institution_net":6594.0,"retail_net":-20703.0},{"date":"2026-10-16","foreign_net":14702.0,"institution_net":-3964.0,"retail_net":-10738.0},{"date":"2026-10-15","foreign_net":3215.0,"institution_net":3277.0,"retail_net":-6492.0},{"date":"2026-10-14","foreign_net":-23126.0,"institution_net":-2121.0,"retail_net":25247.0},{"date":"2026-10-13","foreign_net":61133.0,"institution_net":-30952.0,"retail_net":-30181.0},{"date":"2026-10-12","foreign_net":-4682.0,"institution_net":33.0,"retail_net":4649.0},{"date":"2026-10-08","foreign_net":-5951.0,"institution_net":-3042.0,"retail_net":8993.0},{"date":"2026-10-07","foreign_net":-33280.0,"institution_net":-22.0,"retail_net":33302.0},{"date":"2026-10-06","foreign_net":-42165.0,"institution_net":-784.0,"retail_net":42949.0},{"date":"2026-10-02","foreign_net":-37654.0,"institution_net":-3974.0,"retail_net":41628.0},{"date":"2026-10-01","foreign_net":22071.0,"institution_net":-1046.0,"retail_net":-21025.0},{"date":"2026-09-30","foreign_net":-9745.0,"institution_net":4462.0,"retail_net":5283.0},{"date":"2026-09-29","foreign_net":7892.0,"institution_net":-1254.0,"retail_net":-6638.0},{"date":"2026-09-28","foreign_net":-4175.0,"institution_net":-178.0,"retail_net":4353.0},{"date":"2026-09-23","foreign_net":-13614.0,"institution_net":1244.0,"retail_net":12370.0},{"date":"2026-09-22","foreign_net":-7594.0,"institution_net":2184.0,"retail_net":5410.0},{"date":"2026-09-21","foreign_net":-85788.0,"institution_net":-5140.0,"retail_net":90928.0},{"date":"2026-09-18","foreign_net":-93789.0,"institution_net":143252.0,"retail_net":-49463.0},{"date":"2026-09-17","foreign_net":-6239.0,"institution_net":883.0,"retail_net":5356.0},{"date":"2026-09-16","foreign_net":-25605.0,"institution_net":14637.0,"retail_net":10968.0},{"date":"2026-09-15","foreign_net":33680.0,"institution_net":2853.0,"retail_net":-36533.0},{"date":"2026-09-14","foreign_net":2334.0,"institution_net":759.0,"retail_net":-3093.0},{"date":"2026-09-11","foreign_net":-14266.0,"institution_net":-1294.0,"retail_net":15560.0},{"date":"2026-09-10","foreign_net":-3676.0,"institution_net":-931.0,"retail_net":4607.0},{"date":"2026-09-09","foreign_net":68314.0,"institution_net":8661.0,"retail_net":-76975.0},{"date":"2026-09-08","foreign_net":-14616.0,"institution_net":-876.0,"retail_net":15492.0}],"periods":{"d1":{"foreign_net":11960.0,"institution_net":6848.0,"retail_net":-18808.0},"d3":{"foreign_net":14959.0,"institution_net":-48586.0,"retail_net":33627.0},"d7":{"foreign_net":63733.0,"institution_net":-122192.0,"retail_net":58459.0},"d14":{"foreign_net":-21992.0,"institution_net":-163054.0,"retail_net":185046.0},"d30":{"foreign_net":-166808.0,"institution_net":5162.0,"retail_net":161646.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -357, PBR 0.84x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -357원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 +48.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":48.5,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":-34.2,"unit":"%","percentile":23,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.2%","metrics":[{"name":"ROE","value":-3.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-14.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-15.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.4,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.5,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.9x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.66,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-13.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -357, PBR 0.84x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +48.5%"},"profitability":{"grade":"C","reason":"ROE -3.2%"},"momentum":{"grade":"D","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.8,"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":0.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-14.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-15.01,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 48% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 48% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.84,"per_5y_high":862.61,"per_5y_low":62.99,"per_5y_avg":462.8,"per_percentile":null,"pbr_5y_high":7.6,"pbr_5y_low":2.44,"pbr_5y_avg":4.59,"pbr_percentile":0.0,"per_5y_median":462.8,"pbr_5y_median":4.73,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.9},{"quarter":"2024-Q3","per":null,"pbr":2.44},{"quarter":"2024-Q4","per":null,"pbr":4.73},{"quarter":"2025-Q1","per":null,"pbr":5.17},{"quarter":"2025-Q2","per":62.99,"pbr":4.98},{"quarter":"2025-Q3","per":862.61,"pbr":3.81},{"quarter":"2025-Q4","per":null,"pbr":3.09},{"quarter":"2026-Q1","per":null,"pbr":7.6},{"quarter":"2026-Q2","per":null,"pbr":5.55},{"quarter":"현재","per":null,"pbr":0.84}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":18610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":27600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":19670.0,"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":62.99,"eps":295.45,"close":18610.0,"source":"reported"},{"date":"2025-07","per":54.02,"eps":295.45,"close":15960.0,"source":"reported"},{"date":"2025-08","per":54.22,"eps":295.45,"close":16020.0,"source":"reported"},{"date":"2025-09","per":862.61,"eps":17.25,"close":14880.0,"source":"reported"},{"date":"2025-10","per":996.52,"eps":17.25,"close":17190.0,"source":"reported"},{"date":"2025-11","per":743.77,"eps":17.25,"close":12830.0,"source":"reported"}],"trailing_per_history_meta":{"avg":462.36,"std":411.81,"upper_1sd":874.17,"lower_1sd":50.54,"current":743.77,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:55:21.727971+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.031717578202652114,"dividend_yield":null,"eps":-357.48,"revenue":24143777027.0,"operating_income":-7672896904.0,"net_income":-4757762535.0,"market_cap":null,"profit_margin":-0.1970595789415795,"operating_margin":-0.31780018906815594,"roa":-0.017664732847260087,"gross_margin":0.003249222849940628,"total_equity":150003966400.0,"total_assets":269336795305.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.68,"roe":-0.05093429017978773,"dividend_yield":null,"eps":-588.27,"revenue":16258451570.0,"operating_income":-5716339548.0,"net_income":-7829337689.0,"market_cap":392600000000.0,"profit_margin":-0.4815549411511394,"operating_margin":-0.35159187966877214,"roa":-0.029153747523316644,"gross_margin":0.11854936109392365,"total_equity":153714475285.0,"total_assets":268553388642.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0024676254805419406,"dividend_yield":null,"eps":-29.4,"revenue":48319380400.0,"operating_income":506509733.0,"net_income":-391296012.0,"market_cap":null,"profit_margin":-0.008098117334302574,"operating_margin":0.010482537830721025,"roa":-0.0013942167004678254,"gross_margin":0.1585657684468156,"total_equity":158571880168.0,"total_assets":280656523386.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02513448797002987,"dividend_yield":null,"eps":-312.27,"revenue":25402587889.0,"operating_income":-3120614050.0,"net_income":-4156030039.0,"market_cap":null,"profit_margin":-0.1636065607630344,"operating_margin":-0.12284630462203062,"roa":-0.014636607397690817,"gross_margin":0.16624787680898948,"total_equity":165351689040.0,"total_assets":283947633907.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02681601189979987,"dividend_yield":null,"eps":318.31,"revenue":41456867106.0,"operating_income":4036262620.0,"net_income":4236352710.0,"market_cap":null,"profit_margin":0.10218699592441895,"operating_margin":0.09736053160215372,"roa":0.01564400471495422,"gross_margin":0.27707329257732455,"total_equity":157978476659.0,"total_assets":270797202327.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0016666304789402387,"dividend_yield":null,"eps":19.66,"revenue":26803892308.0,"operating_income":-3004352966.0,"net_income":261703369.0,"market_cap":null,"profit_margin":0.009763633057199343,"operating_margin":-0.11208644369546689,"roa":0.0010126784556369398,"gross_margin":0.17323063425434504,"total_equity":157025430836.0,"total_assets":258426914825.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0007080772881559811,"dividend_yield":null,"eps":-8.45,"revenue":58610842168.0,"operating_income":-485445599.0,"net_income":-112452114.0,"market_cap":null,"profit_margin":-0.001918623071097858,"operating_margin":-0.008282522158759232,"roa":-0.00041482264230051813,"gross_margin":0.12730859873352707,"total_equity":158813332783.0,"total_assets":271084802354.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.002918639442574134,"dividend_yield":null,"eps":-34.07,"revenue":31882732763.0,"operating_income":-2826357420.0,"net_income":-453496132.0,"market_cap":null,"profit_margin":-0.014223878968313642,"operating_margin":-0.08864853088377656,"roa":-0.0017583464530079665,"gross_margin":0.1263768108258255,"total_equity":155379292620.0,"total_assets":257910567752.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06516077107027353,"dividend_yield":null,"eps":-772.36,"revenue":35285301276.0,"operating_income":-5205035627.0,"net_income":-10279404736.0,"market_cap":null,"profit_margin":-0.2913225724103918,"operating_margin":-0.14751285772754075,"roa":-0.039168192617831755,"gross_margin":0.060546626916662294,"total_equity":157754498100.0,"total_assets":262442661991.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04583590512699645,"dividend_yield":null,"eps":-574.03,"revenue":31315275244.0,"operating_income":-11720484708.0,"net_income":-7639813543.0,"market_cap":null,"profit_margin":-0.2439644385518785,"operating_margin":-0.3742737247773558,"roa":-0.027189903691942227,"gross_margin":-0.09928902983523143,"total_equity":166677488354.0,"total_assets":280979794175.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.020879552793769483,"dividend_yield":null,"eps":-277.34,"revenue":59192627737.0,"operating_income":-2994628708.0,"net_income":-3691082342.0,"market_cap":null,"profit_margin":-0.06235712931008782,"operating_margin":-0.050591244593929795,"roa":-0.01377285583158556,"gross_margin":0.09567385570652859,"total_equity":176779760489.0,"total_assets":267996876402.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008860668583673608,"dividend_yield":null,"eps":-120.03,"revenue":33632118239.0,"operating_income":-4691363919.0,"net_income":-1597536810.0,"market_cap":null,"profit_margin":-0.04750033282612235,"operating_margin":-0.1394905871126448,"roa":-0.005920891703431611,"gross_margin":0.057887070156122496,"total_equity":180295289787.0,"total_assets":269813550056.0}],"current_price":9450.0,"change_pct":-2.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10353.0},{"date":"2016-10-25","close":10353.0},{"date":"2016-10-26","close":10273.0},{"date":"2016-10-27","close":10432.0},{"date":"2016-10-28","close":10378.0},{"date":"2016-10-31","close":10328.0},{"date":"2016-11-01","close":10328.0},{"date":"2016-11-02","close":10353.0},{"date":"2016-11-03","close":10353.0},{"date":"2016-11-04","close":10328.0},{"date":"2016-11-07","close":10328.0},{"date":"2016-11-08","close":10273.0},{"date":"2016-11-09","close":10273.0},{"date":"2016-11-10","close":10328.0},{"date":"2016-11-11","close":10328.0},{"date":"2016-11-14","close":10224.0},{"date":"2016-11-15","close":10249.0},{"date":"2016-11-16","close":10273.0},{"date":"2016-11-17","close":10224.0},{"date":"2016-11-18","close":10224.0},{"date":"2016-11-21","close":10378.0},{"date":"2016-11-22","close":10249.0},{"date":"2016-11-23","close":10328.0},{"date":"2016-11-24","close":10353.0},{"date":"2016-11-25","close":10249.0},{"date":"2016-11-28","close":10353.0},{"date":"2016-11-29","close":10353.0},{"date":"2016-11-30","close":10378.0},{"date":"2016-12-01","close":10328.0},{"date":"2016-12-02","close":10303.0},{"date":"2016-12-05","close":10328.0},{"date":"2016-12-06","close":10328.0},{"date":"2016-12-07","close":10353.0},{"date":"2016-12-08","close":10273.0},{"date":"2016-12-09","close":10273.0},{"date":"2016-12-12","close":10273.0},{"date":"2016-12-13","close":10273.0},{"date":"2016-12-14","close":10249.0},{"date":"2016-12-15","close":10273.0},{"date":"2016-12-16","close":10273.0},{"date":"2016-12-19","close":10273.0},{"date":"2016-12-20","close":10224.0},{"date":"2016-12-21","close":10224.0},{"date":"2016-12-22","close":10353.0},{"date":"2016-12-23","close":10353.0},{"date":"2016-12-26","close":10303.0},{"date":"2016-12-27","close":10303.0},{"date":"2016-12-28","close":10303.0},{"date":"2016-12-29","close":10273.0},{"date":"2017-01-02","close":10273.0},{"date":"2017-01-03","close":10273.0},{"date":"2017-01-04","close":10303.0},{"date":"2017-01-05","close":10249.0},{"date":"2017-01-06","close":10273.0},{"date":"2017-01-09","close":10224.0},{"date":"2017-01-10","close":10199.0},{"date":"2017-01-11","close":10169.0},{"date":"2017-01-12","close":10249.0},{"date":"2017-01-13","close":10249.0},{"date":"2017-01-16","close":10224.0},{"date":"2017-01-17","close":10224.0},{"date":"2017-01-18","close":10199.0},{"date":"2017-01-19","close":10199.0},{"date":"2017-01-20","close":10199.0},{"date":"2017-01-23","close":10169.0},{"date":"2017-01-24","close":10145.0},{"date":"2017-01-25","close":10120.0},{"date":"2017-01-26","close":10120.0},{"date":"2017-01-31","close":10120.0},{"date":"2017-02-01","close":10120.0},{"date":"2017-02-02","close":10120.0},{"date":"2017-02-03","close":10041.0},{"date":"2017-02-06","close":10070.0},{"date":"2017-02-07","close":10070.0},{"date":"2017-02-08","close":10016.0},{"date":"2017-02-09","close":10016.0},{"date":"2017-02-10","close":10041.0},{"date":"2017-02-13","close":9966.0},{"date":"2017-02-14","close":10041.0},{"date":"2017-02-15","close":9991.0},{"date":"2017-02-16","close":9991.0},{"date":"2017-02-17","close":9966.0},{"date":"2017-02-20","close":9991.0},{"date":"2017-02-21","close":9991.0},{"date":"2017-02-22","close":10016.0},{"date":"2017-02-23","close":9936.0},{"date":"2017-02-24","close":10070.0},{"date":"2017-02-27","close":9966.0},{"date":"2017-02-28","close":10016.0},{"date":"2017-03-02","close":10016.0},{"date":"2017-03-03","close":9991.0},{"date":"2017-03-06","close":9991.0},{"date":"2017-03-07","close":10016.0},{"date":"2017-03-08","close":10016.0},{"date":"2017-03-09","close":10070.0},{"date":"2017-03-10","close":9991.0},{"date":"2017-03-13","close":10016.0},{"date":"2017-03-14","close":10041.0},{"date":"2017-03-15","close":10070.0},{"date":"2017-03-16","close":10199.0},{"date":"2017-03-17","close":10482.0},{"date":"2017-03-20","close":10303.0},{"date":"2017-03-21","close":10169.0},{"date":"2017-03-22","close":10432.0},{"date":"2017-03-23","close":10273.0},{"date":"2017-03-24","close":10224.0},{"date":"2017-03-27","close":10120.0},{"date":"2017-03-28","close":10199.0},{"date":"2017-03-29","close":10224.0},{"date":"2017-03-30","close":10199.0},{"date":"2017-03-31","close":10169.0},{"date":"2017-04-03","close":10199.0},{"date":"2017-04-04","close":10224.0},{"date":"2017-04-05","close":10199.0},{"date":"2017-04-06","close":10224.0},{"date":"2017-04-07","close":10224.0},{"date":"2017-04-10","close":10224.0},{"date":"2017-04-11","close":10303.0},{"date":"2017-04-12","close":10249.0},{"date":"2017-04-13","close":10249.0},{"date":"2017-04-14","close":10249.0},{"date":"2017-04-17","close":10224.0},{"date":"2017-04-18","close":10224.0},{"date":"2017-04-19","close":10224.0},{"date":"2017-04-20","close":10249.0},{"date":"2017-04-21","close":10249.0},{"date":"2017-04-24","close":10328.0},{"date":"2017-04-25","close":10303.0},{"date":"2017-04-26","close":10303.0},{"date":"2017-04-27","close":10249.0},{"date":"2017-04-28","close":10273.0},{"date":"2017-05-02","close":10249.0},{"date":"2017-05-04","close":10273.0},{"date":"2017-05-08","close":10249.0},{"date":"2017-05-10","close":10273.0},{"date":"2017-05-11","close":10273.0},{"date":"2017-05-12","close":10273.0},{"date":"2017-05-15","close":10303.0},{"date":"2017-05-16","close":10224.0},{"date":"2017-05-17","close":10273.0},{"date":"2017-05-18","close":10273.0},{"date":"2017-05-19","close":10273.0},{"date":"2017-05-22","close":10273.0},{"date":"2017-05-23","close":10273.0},{"date":"2017-05-24","close":10273.0},{"date":"2017-05-25","close":10249.0},{"date":"2017-05-26","close":10273.0},{"date":"2017-05-29","close":10273.0},{"date":"2017-05-30","close":10273.0},{"date":"2017-05-31","close":10273.0},{"date":"2017-06-01","close":10273.0},{"date":"2017-06-02","close":10273.0},{"date":"2017-06-05","close":10273.0},{"date":"2017-06-07","close":10273.0},{"date":"2017-06-08","close":10273.0},{"date":"2017-06-09","close":10224.0},{"date":"2017-06-12","close":10249.0},{"date":"2017-06-13","close":10224.0},{"date":"2017-06-14","close":10273.0},{"date":"2017-06-15","close":10249.0},{"date":"2017-06-16","close":10249.0},{"date":"2017-06-19","close":10224.0},{"date":"2017-06-20","close":10249.0},{"date":"2017-06-21","close":10199.0},{"date":"2017-06-22","close":10249.0},{"date":"2017-06-23","close":10273.0},{"date":"2017-06-26","close":10273.0},{"date":"2017-06-27","close":10224.0},{"date":"2017-06-28","close":10273.0},{"date":"2017-06-29","close":10303.0},{"date":"2017-06-30","close":10353.0},{"date":"2017-07-03","close":10353.0},{"date":"2017-07-04","close":10378.0},{"date":"2017-07-05","close":10432.0},{"date":"2017-07-06","close":10432.0},{"date":"2017-07-07","close":10457.0},{"date":"2017-07-10","close":10432.0},{"date":"2017-07-11","close":10482.0},{"date":"2017-07-12","close":10482.0},{"date":"2017-07-13","close":10482.0},{"date":"2017-07-14","close":10378.0},{"date":"2017-07-17","close":10432.0},{"date":"2017-07-18","close":10432.0},{"date":"2017-07-19","close":10457.0},{"date":"2017-07-20","close":10457.0},{"date":"2017-07-21","close":10482.0},{"date":"2017-07-24","close":10482.0},{"date":"2017-07-25","close":10432.0},{"date":"2017-07-26","close":10432.0},{"date":"2017-07-27","close":10457.0},{"date":"2017-07-28","close":10378.0},{"date":"2017-07-31","close":10432.0},{"date":"2017-08-01","close":10432.0},{"date":"2017-08-02","close":10457.0},{"date":"2017-08-03","close":10407.0},{"date":"2017-08-04","close":10407.0},{"date":"2017-08-07","close":10407.0},{"date":"2017-08-08","close":10432.0},{"date":"2017-08-09","close":10378.0},{"date":"2017-08-10","close":10378.0},{"date":"2017-08-11","close":10353.0},{"date":"2017-08-14","close":10353.0},{"date":"2017-08-16","close":10353.0},{"date":"2017-08-17","close":10407.0},{"date":"2017-08-18","close":10457.0},{"date":"2017-08-21","close":10482.0},{"date":"2017-08-22","close":10511.0},{"date":"2017-08-23","close":10407.0},{"date":"2017-08-24","close":10482.0},{"date":"2017-08-25","close":10536.0},{"date":"2017-08-28","close":10561.0},{"date":"2017-08-29","close":10482.0},{"date":"2017-08-30","close":10561.0},{"date":"2017-08-31","close":10561.0},{"date":"2017-09-01","close":10511.0},{"date":"2017-09-04","close":10511.0},{"date":"2017-09-05","close":10432.0},{"date":"2017-09-06","close":10378.0},{"date":"2017-09-07","close":10482.0},{"date":"2017-09-08","close":10536.0},{"date":"2017-09-11","close":10457.0},{"date":"2017-09-12","close":10536.0},{"date":"2017-09-13","close":10432.0},{"date":"2017-09-14","close":10407.0},{"date":"2017-09-15","close":10457.0},{"date":"2017-09-18","close":10482.0},{"date":"2017-09-19","close":10482.0},{"date":"2017-09-20","close":10482.0},{"date":"2017-09-21","close":10457.0},{"date":"2017-09-22","close":10457.0},{"date":"2017-09-25","close":10482.0},{"date":"2017-09-26","close":10457.0},{"date":"2017-09-27","close":10457.0},{"date":"2017-09-28","close":10432.0},{"date":"2017-09-29","close":10482.0},{"date":"2017-10-10","close":10482.0},{"date":"2017-10-11","close":10482.0},{"date":"2017-10-12","close":10457.0},{"date":"2017-10-13","close":10432.0},{"date":"2017-10-16","close":10457.0},{"date":"2017-10-17","close":10511.0},{"date":"2017-10-18","close":10511.0},{"date":"2017-10-19","close":10482.0},{"date":"2017-10-20","close":10482.0},{"date":"2017-10-23","close":10482.0},{"date":"2017-10-24","close":10482.0},{"date":"2017-10-25","close":10457.0},{"date":"2017-10-26","close":10482.0},{"date":"2017-10-27","close":10511.0},{"date":"2017-10-30","close":10511.0},{"date":"2017-10-31","close":10511.0},{"date":"2017-11-01","close":10457.0},{"date":"2017-11-02","close":10482.0},{"date":"2017-11-03","close":10511.0},{"date":"2017-11-06","close":10432.0},{"date":"2017-11-07","close":10407.0},{"date":"2017-11-08","close":10457.0},{"date":"2017-11-09","close":10457.0},{"date":"2017-11-10","close":10482.0},{"date":"2017-11-13","close":10378.0},{"date":"2017-11-14","close":10353.0},{"date":"2017-11-15","close":10328.0},{"date":"2017-11-16","close":10353.0},{"date":"2017-11-17","close":10353.0},{"date":"2017-11-20","close":10328.0},{"date":"2017-11-21","close":10303.0},{"date":"2017-11-22","close":10328.0},{"date":"2017-11-23","close":10249.0},{"date":"2017-11-24","close":10249.0},{"date":"2017-11-27","close":10249.0},{"date":"2017-11-28","close":10273.0},{"date":"2017-11-29","close":10273.0},{"date":"2017-11-30","close":10273.0},{"date":"2017-12-01","close":10328.0},{"date":"2017-12-04","close":10303.0},{"date":"2017-12-05","close":10328.0},{"date":"2017-12-06","close":10273.0},{"date":"2017-12-07","close":10273.0},{"date":"2017-12-08","close":10273.0},{"date":"2017-12-11","close":10303.0},{"date":"2017-12-12","close":10353.0},{"date":"2017-12-13","close":10353.0},{"date":"2017-12-14","close":10328.0},{"date":"2017-12-15","close":10303.0},{"date":"2017-12-18","close":10328.0},{"date":"2017-12-19","close":10328.0},{"date":"2017-12-20","close":10328.0},{"date":"2017-12-21","close":10328.0},{"date":"2017-12-22","close":10249.0},{"date":"2017-12-26","close":10249.0},{"date":"2017-12-27","close":10303.0},{"date":"2017-12-28","close":10353.0},{"date":"2018-01-02","close":9654.4287},{"date":"2018-01-03","close":9703.3115},{"date":"2018-01-04","close":9703.3115},{"date":"2018-01-05","close":9703.3115},{"date":"2018-01-08","close":9752.1953},{"date":"2018-01-09","close":9703.3115},{"date":"2018-01-10","close":9703.3115},{"date":"2018-01-11","close":9776.6367},{"date":"2018-01-12","close":9776.6367},{"date":"2018-01-15","close":9776.6367},{"date":"2018-01-16","close":9801.0781},{"date":"2018-01-17","close":9752.1953},{"date":"2018-01-18","close":9776.6367},{"date":"2018-01-19","close":9801.0781},{"date":"2018-01-22","close":9776.6367},{"date":"2018-01-23","close":9776.6367},{"date":"2018-01-24","close":9776.6367},{"date":"2018-01-25","close":9776.6367},{"date":"2018-01-26","close":9776.6367},{"date":"2018-01-29","close":9776.6367},{"date":"2018-01-30","close":9801.0781},{"date":"2018-01-31","close":9801.0781},{"date":"2018-02-01","close":9801.0781},{"date":"2018-02-02","close":9801.0781},{"date":"2018-02-05","close":9801.0781},{"date":"2018-02-06","close":9801.0781},{"date":"2018-02-07","close":9801.0781},{"date":"2018-02-08","close":9825.5205},{"date":"2018-02-09","close":9825.5205},{"date":"2018-02-12","close":9849.9609},{"date":"2018-02-13","close":9801.0781},{"date":"2018-02-14","close":9825.5205},{"date":"2018-02-19","close":9776.6367},{"date":"2018-02-20","close":9801.0781},{"date":"2018-02-21","close":9801.0781},{"date":"2018-02-22","close":9801.0781},{"date":"2018-02-23","close":9825.5205},{"date":"2018-02-26","close":9849.9609},{"date":"2018-02-27","close":9849.9609},{"date":"2018-02-28","close":9849.9609},{"date":"2018-03-02","close":9849.9609},{"date":"2018-03-05","close":9825.5205},{"date":"2018-03-06","close":9849.9609},{"date":"2018-03-07","close":9849.9609},{"date":"2018-03-08","close":9849.9609},{"date":"2018-03-09","close":9849.9609},{"date":"2018-03-12","close":9849.9609},{"date":"2018-03-13","close":9898.8447},{"date":"2018-03-14","close":9898.8447},{"date":"2018-03-15","close":9849.9609},{"date":"2018-03-16","close":9898.8447},{"date":"2018-03-19","close":9874.4033},{"date":"2018-03-20","close":9849.9609},{"date":"2018-03-21","close":9874.4033},{"date":"2018-03-22","close":9898.8447},{"date":"2018-03-23","close":9849.9609},{"date":"2018-03-26","close":9898.8447},{"date":"2018-03-27","close":9923.2861},{"date":"2018-03-28","close":9898.8447},{"date":"2018-03-29","close":9874.4033},{"date":"2018-03-30","close":9923.2861},{"date":"2018-04-02","close":9874.4033},{"date":"2018-04-03","close":9849.9609},{"date":"2018-04-04","close":9849.9609},{"date":"2018-04-05","close":9849.9609},{"date":"2018-04-06","close":9898.8447},{"date":"2018-04-09","close":9874.4033},{"date":"2018-04-10","close":9874.4033},{"date":"2018-04-11","close":9849.9609},{"date":"2018-04-12","close":9849.9609},{"date":"2018-04-13","close":9898.8447},{"date":"2018-04-16","close":9874.4033},{"date":"2018-04-17","close":9898.8447},{"date":"2018-04-18","close":9898.8447},{"date":"2018-04-19","close":9874.4033},{"date":"2018-04-20","close":9874.4033},{"date":"2018-04-23","close":9874.4033},{"date":"2018-04-24","close":9898.8447},{"date":"2018-04-25","close":9898.8447},{"date":"2018-04-26","close":9874.4033},{"date":"2018-04-27","close":9898.8447},{"date":"2018-04-30","close":9898.8447},{"date":"2018-05-02","close":9898.8447},{"date":"2018-05-03","close":9923.2861},{"date":"2018-05-04","close":9898.8447},{"date":"2018-05-08","close":9923.2861},{"date":"2018-05-09","close":9923.2861},{"date":"2018-05-10","close":9923.2861},{"date":"2018-05-11","close":9923.2861},{"date":"2018-05-14","close":9947.7275},{"date":"2018-05-15","close":9947.7275},{"date":"2018-05-16","close":9972.1699},{"date":"2018-05-17","close":10118.8193},{"date":"2018-05-18","close":10069.9355},{"date":"2018-05-21","close":10241.0273},{"date":"2018-05-23","close":10363.2344},{"date":"2018-05-24","close":10241.0273},{"date":"2018-05-25","close":10265.4688},{"date":"2018-05-28","close":10363.2344},{"date":"2018-05-29","close":10363.2344},{"date":"2018-05-30","close":10363.2344},{"date":"2018-05-31","close":10363.2344},{"date":"2018-06-01","close":10363.2344},{"date":"2018-06-04","close":10363.2344},{"date":"2018-06-05","close":10363.2344},{"date":"2018-06-07","close":10363.2344},{"date":"2018-06-08","close":10363.2344},{"date":"2018-06-11","close":10363.2344},{"date":"2018-06-12","close":10363.2344},{"date":"2018-06-14","close":10363.2344},{"date":"2018-06-15","close":10363.2344},{"date":"2018-06-18","close":10363.2344},{"date":"2018-06-19","close":10363.2344},{"date":"2018-06-20","close":10363.2344},{"date":"2018-06-21","close":10363.2344},{"date":"2018-06-22","close":10363.2344},{"date":"2018-06-25","close":10363.2344},{"date":"2018-06-26","close":10363.2344},{"date":"2018-06-27","close":10363.2344},{"date":"2018-06-28","close":10363.2344},{"date":"2018-06-29","close":10363.2344},{"date":"2018-07-02","close":10363.2344},{"date":"2018-07-03","close":10363.2344},{"date":"2018-07-04","close":10363.2344},{"date":"2018-07-05","close":10363.2344},{"date":"2018-07-06","close":10363.2344},{"date":"2018-07-09","close":10363.2344},{"date":"2018-07-10","close":10363.2344},{"date":"2018-07-11","close":10363.2344},{"date":"2018-07-12","close":10363.2344},{"date":"2018-07-13","close":10363.2344},{"date":"2018-07-16","close":10363.2344},{"date":"2018-07-17","close":10363.2344},{"date":"2018-07-18","close":10363.2344},{"date":"2018-07-19","close":10363.2344},{"date":"2018-07-20","close":10363.2344},{"date":"2018-07-23","close":10363.2344},{"date":"2018-07-24","close":10363.2344},{"date":"2018-07-25","close":10363.2344},{"date":"2018-07-26","close":10363.2344},{"date":"2018-07-27","close":10192.1445},{"date":"2018-07-30","close":10265.4688},{"date":"2018-07-31","close":10656.5342},{"date":"2018-08-01","close":10632.0918},{"date":"2018-08-02","close":11145.3652},{"date":"2018-08-03","close":12294.1211},{"date":"2018-08-06","close":12025.2627},{"date":"2018-08-07","close":12294.1211},{"date":"2018-08-08","close":12196.3545},{"date":"2018-08-09","close":12611.8613},{"date":"2018-08-10","close":12489.6533},{"date":"2018-08-13","close":12196.3545},{"date":"2018-08-14","close":12171.9121},{"date":"2018-08-16","close":12147.4717},{"date":"2018-08-17","close":12196.3545},{"date":"2018-08-20","close":12220.7959},{"date":"2018-08-21","close":12587.4199},{"date":"2018-08-22","close":12660.7441},{"date":"2018-08-23","close":12587.4199},{"date":"2018-08-24","close":12416.3291},{"date":"2018-08-27","close":12538.5361},{"date":"2018-08-28","close":12465.2119},{"date":"2018-08-29","close":12758.5107},{"date":"2018-08-30","close":13369.5508},{"date":"2018-08-31","close":13149.5762},{"date":"2018-09-03","close":13051.8096},{"date":"2018-09-04","close":13687.291},{"date":"2018-09-05","close":14249.4482},{"date":"2018-09-06","close":14347.2139},{"date":"2018-09-07","close":13687.291},{"date":"2018-09-10","close":13858.3828},{"date":"2018-09-11","close":14225.0059},{"date":"2018-09-12","close":13882.8242},{"date":"2018-09-13","close":13638.4082},{"date":"2018-09-14","close":13882.8242},{"date":"2018-09-17","close":13760.6152},{"date":"2018-09-18","close":14127.2393},{"date":"2018-09-19","close":13882.8242},{"date":"2018-09-20","close":13809.5},{"date":"2018-09-21","close":14151.6816},{"date":"2018-09-27","close":14005.0322},{"date":"2018-09-28","close":13565.083},{"date":"2018-10-01","close":12709.6279},{"date":"2018-10-02","close":12636.3027},{"date":"2018-10-04","close":12905.1602},{"date":"2018-10-05","close":13076.252},{"date":"2018-10-08","close":12758.5107},{"date":"2018-10-10","close":11951.9385},{"date":"2018-10-11","close":10876.5078},{"date":"2018-10-12","close":11194.249},{"date":"2018-10-15","close":11438.6641},{"date":"2018-10-16","close":11585.3145},{"date":"2018-10-17","close":11780.8477},{"date":"2018-10-18","close":11756.4053},{"date":"2018-10-19","close":11609.7559},{"date":"2018-10-22","close":11658.6387},{"date":"2018-10-23","close":11340.8984},{"date":"2018-10-24","close":10852.0664},{"date":"2018-10-25","close":10265.4688},{"date":"2018-10-26","close":9874.4033},{"date":"2018-10-29","close":9629.9863},{"date":"2018-10-30","close":9483.3369},{"date":"2018-10-31","close":9776.6367},{"date":"2018-11-01","close":10436.5596},{"date":"2018-11-02","close":10632.0918},{"date":"2018-11-05","close":10363.2344},{"date":"2018-11-06","close":10558.7676},{"date":"2018-11-07","close":10412.1172},{"date":"2018-11-08","close":10314.3516},{"date":"2018-11-09","close":10607.6514},{"date":"2018-11-12","close":11145.3652},{"date":"2018-11-13","close":11634.1982},{"date":"2018-11-14","close":11707.5225},{"date":"2018-11-15","close":10021.0527},{"date":"2018-11-16","close":10289.9102},{"date":"2018-11-19","close":10705.417},{"date":"2018-11-20","close":10803.1836},{"date":"2018-11-21","close":10998.7158},{"date":"2018-11-22","close":10803.1836},{"date":"2018-11-23","close":10900.9502},{"date":"2018-11-26","close":10632.0918},{"date":"2018-11-27","close":10289.9102},{"date":"2018-11-28","close":10754.3008},{"date":"2018-11-29","close":10949.833},{"date":"2018-11-30","close":11511.9893},{"date":"2018-12-03","close":11438.6641},{"date":"2018-12-04","close":11023.1582},{"date":"2018-12-05","close":10656.5342},{"date":"2018-12-06","close":10118.8193},{"date":"2018-12-07","close":10216.585},{"date":"2018-12-10","close":10021.0527},{"date":"2018-12-11","close":9581.1035},{"date":"2018-12-12","close":9629.9863},{"date":"2018-12-13","close":9581.1035},{"date":"2018-12-14","close":9238.9219},{"date":"2018-12-17","close":8652.3232},{"date":"2018-12-18","close":8383.4658},{"date":"2018-12-19","close":8456.79},{"date":"2018-12-20","close":9703.3115},{"date":"2018-12-21","close":10754.3008},{"date":"2018-12-24","close":11731.9639},{"date":"2018-12-26","close":11096.4824},{"date":"2018-12-27","close":11243.1318},{"date":"2018-12-28","close":11096.4824},{"date":"2019-01-02","close":11854.1719},{"date":"2019-01-03","close":11560.873},{"date":"2019-01-04","close":11903.0547},{"date":"2019-01-07","close":11976.3799},{"date":"2019-01-08","close":11414.2236},{"date":"2019-01-09","close":11145.3652},{"date":"2019-01-10","close":11096.4824},{"date":"2019-01-11","close":11634.1982},{"date":"2019-01-14","close":11316.457},{"date":"2019-01-15","close":11658.6387},{"date":"2019-01-16","close":11609.7559},{"date":"2019-01-17","close":12098.5879},{"date":"2019-01-18","close":12318.5615},{"date":"2019-01-21","close":12171.9121},{"date":"2019-01-22","close":11878.6133},{"date":"2019-01-23","close":13198.459},{"date":"2019-01-24","close":13369.5508},{"date":"2019-01-25","close":13858.3828},{"date":"2019-01-28","close":13442.876},{"date":"2019-01-29","close":13198.459},{"date":"2019-01-30","close":13247.3418},{"date":"2019-01-31","close":13247.3418},{"date":"2019-02-01","close":13540.6416},{"date":"2019-02-07","close":13296.2256},{"date":"2019-02-08","close":12978.4854},{"date":"2019-02-11","close":13198.459},{"date":"2019-02-12","close":13589.5254},{"date":"2019-02-13","close":13491.7588},{"date":"2019-02-14","close":13271.7842},{"date":"2019-02-15","close":13027.3682},{"date":"2019-02-18","close":12562.9785},{"date":"2019-02-19","close":12538.5361},{"date":"2019-02-20","close":12171.9121},{"date":"2019-02-21","close":12196.3545},{"date":"2019-02-22","close":12318.5615},{"date":"2019-02-25","close":12465.2119},{"date":"2019-02-26","close":12147.4717},{"date":"2019-02-27","close":12294.1211},{"date":"2019-02-28","close":12025.2627},{"date":"2019-03-04","close":12123.0293},{"date":"2019-03-05","close":12074.1465},{"date":"2019-03-06","close":11389.7812},{"date":"2019-03-07","close":11487.5488},{"date":"2019-03-08","close":10827.625},{"date":"2019-03-11","close":10656.5342},{"date":"2019-03-12","close":10656.5342},{"date":"2019-03-13","close":10705.417},{"date":"2019-03-14","close":10509.8838},{"date":"2019-03-15","close":11194.249},{"date":"2019-03-18","close":11878.6133},{"date":"2019-03-19","close":12220.7959},{"date":"2019-03-20","close":11927.4971},{"date":"2019-03-21","close":11658.6387},{"date":"2019-03-22","close":11560.873},{"date":"2019-03-25","close":11438.6641},{"date":"2019-03-26","close":11658.6387},{"date":"2019-03-27","close":11292.0146},{"date":"2019-03-28","close":11316.457},{"date":"2019-03-29","close":11536.4316},{"date":"2019-04-01","close":11438.6641},{"date":"2019-04-02","close":12123.0293},{"date":"2019-04-03","close":12660.7441},{"date":"2019-04-04","close":12954.043},{"date":"2019-04-05","close":15715.9434},{"date":"2019-04-08","close":15300.4365},{"date":"2019-04-09","close":15056.0195},{"date":"2019-04-10","close":14567.1885},{"date":"2019-04-11","close":14542.7471},{"date":"2019-04-12","close":15153.7871},{"date":"2019-04-15","close":15764.8271},{"date":"2019-04-16","close":15764.8271},{"date":"2019-04-17","close":15569.293},{"date":"2019-04-18","close":14616.0723},{"date":"2019-04-19","close":14664.9551},{"date":"2019-04-22","close":14664.9551},{"date":"2019-04-23","close":14616.0723},{"date":"2019-04-24","close":15031.5791},{"date":"2019-04-25","close":14909.3711},{"date":"2019-04-26","close":14567.1885},{"date":"2019-04-29","close":15447.0859},{"date":"2019-04-30","close":15447.0859},{"date":"2019-05-02","close":15447.0859},{"date":"2019-05-03","close":15447.0859},{"date":"2019-05-07","close":15447.0859},{"date":"2019-05-08","close":15447.0859},{"date":"2019-05-09","close":15447.0859},{"date":"2019-05-10","close":15447.0859},{"date":"2019-05-13","close":15447.0859},{"date":"2019-05-14","close":15447.0859},{"date":"2019-05-15","close":15447.0859},{"date":"2019-05-16","close":15447.0859},{"date":"2019-05-17","close":18380.0762},{"date":"2019-05-20","close":17549.0625},{"date":"2019-05-21","close":17597.9473},{"date":"2019-05-22","close":18477.8438},{"date":"2019-05-23","close":19064.4414},{"date":"2019-05-24","close":20530.9375},{"date":"2019-05-27","close":21557.4824},{"date":"2019-05-28","close":23170.6289},{"date":"2019-05-29","close":21704.1328},{"date":"2019-05-30","close":21019.7676},{"date":"2019-05-31","close":21801.9004},{"date":"2019-06-03","close":21264.1836},{"date":"2019-06-04","close":21801.9004},{"date":"2019-06-05","close":22632.9141},{"date":"2019-06-07","close":23708.3438},{"date":"2019-06-10","close":24001.6445},{"date":"2019-06-11","close":22681.7969},{"date":"2019-06-12","close":21997.4316},{"date":"2019-06-13","close":22290.7305},{"date":"2019-06-14","close":21606.3672},{"date":"2019-06-17","close":21606.3672},{"date":"2019-06-18","close":21801.9004},{"date":"2019-06-19","close":20139.8711},{"date":"2019-06-20","close":20335.4043},{"date":"2019-06-21","close":20873.1191},{"date":"2019-06-24","close":20726.4688},{"date":"2019-06-25","close":19553.2734},{"date":"2019-06-26","close":19455.5078},{"date":"2019-06-27","close":19259.9727},{"date":"2019-06-28","close":19308.8574},{"date":"2019-07-01","close":18282.3105},{"date":"2019-07-02","close":18575.6094},{"date":"2019-07-03","close":17695.7129},{"date":"2019-07-04","close":18966.6738},{"date":"2019-07-05","close":19015.5586},{"date":"2019-07-08","close":17597.9473},{"date":"2019-07-09","close":17109.1133},{"date":"2019-07-10","close":18135.6602},{"date":"2019-07-11","close":18966.6738},{"date":"2019-07-12","close":20384.2891},{"date":"2019-07-15","close":20922.002},{"date":"2019-07-16","close":20188.7539},{"date":"2019-07-17","close":19553.2734},{"date":"2019-07-18","close":20237.6387},{"date":"2019-07-19","close":20628.7031},{"date":"2019-07-22","close":20530.9375},{"date":"2019-07-23","close":19602.1562},{"date":"2019-07-24","close":18722.2598},{"date":"2019-07-25","close":18428.9609},{"date":"2019-07-26","close":19797.6895},{"date":"2019-07-29","close":18820.0254},{"date":"2019-07-30","close":18477.8438},{"date":"2019-07-31","close":19553.2734},{"date":"2019-08-01","close":19748.8066},{"date":"2019-08-02","close":19455.5078},{"date":"2019-08-05","close":17989.0117},{"date":"2019-08-06","close":17060.2305},{"date":"2019-08-07","close":17744.5957},{"date":"2019-08-08","close":19308.8574},{"date":"2019-08-09","close":19993.2207},{"date":"2019-08-12","close":20286.5215},{"date":"2019-08-13","close":20579.8203},{"date":"2019-08-14","close":20824.2344},{"date":"2019-08-16","close":22290.7305},{"date":"2019-08-19","close":21801.9004},{"date":"2019-08-20","close":22339.6152},{"date":"2019-08-21","close":22339.6152},{"date":"2019-08-22","close":22926.2129},{"date":"2019-08-23","close":23317.2773},{"date":"2019-08-26","close":23806.1094},{"date":"2019-08-27","close":23366.1621},{"date":"2019-08-28","close":22144.082},{"date":"2019-08-29","close":23268.3965},{"date":"2019-08-30","close":23952.7598},{"date":"2019-09-02","close":24392.709},{"date":"2019-09-03","close":24294.9434},{"date":"2019-09-04","close":26592.4512},{"date":"2019-09-05","close":26250.2695},{"date":"2019-09-06","close":27570.1152},{"date":"2019-09-09","close":26641.334},{"date":"2019-09-10","close":25663.6699},{"date":"2019-09-11","close":27032.4004},{"date":"2019-09-16","close":26103.6191},{"date":"2019-09-17","close":25712.5547},{"date":"2019-09-18","close":25614.7871},{"date":"2019-09-19","close":25517.0215},{"date":"2019-09-20","close":26885.752},{"date":"2019-09-23","close":27276.8164},{"date":"2019-09-24","close":27032.4004},{"date":"2019-09-25","close":26152.5039},{"date":"2019-09-26","close":25810.3203},{"date":"2019-09-27","close":25370.3711},{"date":"2019-09-30","close":24881.541},{"date":"2019-10-01","close":24881.541},{"date":"2019-10-02","close":24343.8242},{"date":"2019-10-04","close":25125.957},{"date":"2019-10-07","close":24197.1758},{"date":"2019-10-08","close":25370.3711},{"date":"2019-10-10","close":24832.6582},{"date":"2019-10-11","close":24490.4746},{"date":"2019-10-14","close":23757.2266},{"date":"2019-10-15","close":23806.1094},{"date":"2019-10-16","close":24099.4102},{"date":"2019-10-17","close":24197.1758},{"date":"2019-10-18","close":23561.6953},{"date":"2019-10-21","close":23806.1094},{"date":"2019-10-22","close":23463.9277},{"date":"2019-10-23","close":22877.3281},{"date":"2019-10-24","close":22730.6797},{"date":"2019-10-25","close":21117.5352},{"date":"2019-10-28","close":21459.7168},{"date":"2019-10-29","close":21166.418},{"date":"2019-10-30","close":20726.4688},{"date":"2019-10-31","close":20824.2344},{"date":"2019-11-01","close":22681.7969},{"date":"2019-11-04","close":20873.1191},{"date":"2019-11-05","close":20970.8848},{"date":"2019-11-06","close":21264.1836},{"date":"2019-11-07","close":20873.1191},{"date":"2019-11-08","close":20922.002},{"date":"2019-11-11","close":20824.2344},{"date":"2019-11-12","close":21508.6016},{"date":"2019-11-13","close":21313.0684},{"date":"2019-11-14","close":21508.6016},{"date":"2019-11-15","close":23317.2773},{"date":"2019-11-18","close":23317.2773},{"date":"2019-11-19","close":24343.8242},{"date":"2019-11-20","close":24783.7734},{"date":"2019-11-21","close":24392.709},{"date":"2019-11-22","close":24637.123},{"date":"2019-11-25","close":24930.4238},{"date":"2019-11-26","close":24637.123},{"date":"2019-11-27","close":24441.5918},{"date":"2019-11-28","close":24099.4102},{"date":"2019-11-29","close":23463.9277},{"date":"2019-12-02","close":23659.4609},{"date":"2019-12-03","close":24637.123},{"date":"2019-12-04","close":24734.8906},{"date":"2019-12-05","close":25810.3203},{"date":"2019-12-06","close":25761.4375},{"date":"2019-12-09","close":25370.3711},{"date":"2019-12-10","close":24734.8906},{"date":"2019-12-11","close":25028.1914},{"date":"2019-12-12","close":24881.541},{"date":"2019-12-13","close":25908.0859},{"date":"2019-12-16","close":26348.0352},{"date":"2019-12-17","close":26445.8027},{"date":"2019-12-18","close":26494.6836},{"date":"2019-12-19","close":26250.2695},{"date":"2019-12-20","close":26201.3848},{"date":"2019-12-23","close":25321.4883},{"date":"2019-12-24","close":24246.0586},{"date":"2019-12-26","close":25223.7227},{"date":"2019-12-27","close":27276.8164},{"date":"2019-12-30","close":28743.3125},{"date":"2020-01-02","close":29134.377},{"date":"2020-01-03","close":28010.0645},{"date":"2020-01-06","close":27130.166},{"date":"2020-01-07","close":27032.4004},{"date":"2020-01-08","close":26690.2188},{"date":"2020-01-09","close":27032.4004},{"date":"2020-01-10","close":26201.3848},{"date":"2020-01-13","close":27619.0},{"date":"2020-01-14","close":27472.3496},{"date":"2020-01-15","close":27472.3496},{"date":"2020-01-16","close":27179.0508},{"date":"2020-01-17","close":26934.6328},{"date":"2020-01-20","close":27814.5312},{"date":"2020-01-21","close":27863.4141},{"date":"2020-01-22","close":29036.6113},{"date":"2020-01-23","close":29476.5605},{"date":"2020-01-28","close":28694.4277},{"date":"2020-01-29","close":28792.1953},{"date":"2020-01-30","close":27716.7656},{"date":"2020-01-31","close":25419.2559},{"date":"2020-02-03","close":26592.4512},{"date":"2020-02-04","close":27276.8164},{"date":"2020-02-05","close":26641.334},{"date":"2020-02-06","close":27130.166},{"date":"2020-02-07","close":26983.5176},{"date":"2020-02-10","close":26641.334},{"date":"2020-02-11","close":29720.9746},{"date":"2020-02-12","close":33533.8633},{"date":"2020-02-13","close":35929.1406},{"date":"2020-02-14","close":38128.8828},{"date":"2020-02-17","close":39155.4297},{"date":"2020-02-18","close":41795.1211},{"date":"2020-02-19","close":38275.5312},{"date":"2020-02-20","close":38764.3633},{"date":"2020-02-21","close":39253.1953},{"date":"2020-02-24","close":39790.9102},{"date":"2020-02-25","close":40084.2109},{"date":"2020-02-26","close":37542.2852},{"date":"2020-02-27","close":36711.2734},{"date":"2020-02-28","close":34755.9414},{"date":"2020-03-02","close":37004.5664},{"date":"2020-03-03","close":34511.5273},{"date":"2020-03-04","close":35391.4258},{"date":"2020-03-05","close":34902.5938},{"date":"2020-03-06","close":36173.5547},{"date":"2020-03-09","close":33387.2148},{"date":"2020-03-10","close":35880.2539},{"date":"2020-03-11","close":36026.9062},{"date":"2020-03-12","close":33093.9141},{"date":"2020-03-13","close":33338.332},{"date":"2020-03-16","close":30551.9883},{"date":"2020-03-17","close":31236.3555},{"date":"2020-03-18","close":28987.7266},{"date":"2020-03-19","close":27179.0508},{"date":"2020-03-20","close":28498.8965},{"date":"2020-03-23","close":26690.2188},{"date":"2020-03-24","close":28792.1953},{"date":"2020-03-25","close":29574.3262},{"date":"2020-03-26","close":28596.6621},{"date":"2020-03-27","close":29574.3262},{"date":"2020-03-30","close":29623.209},{"date":"2020-03-31","close":30551.9883},{"date":"2020-04-01","close":30845.2871},{"date":"2020-04-02","close":32067.3672},{"date":"2020-04-03","close":32067.3672},{"date":"2020-04-06","close":33484.9805},{"date":"2020-04-07","close":33093.9141},{"date":"2020-04-08","close":33484.9805},{"date":"2020-04-09","close":33093.9141},{"date":"2020-04-10","close":32458.4336},{"date":"2020-04-13","close":30894.1719},{"date":"2020-04-14","close":32800.6172},{"date":"2020-04-16","close":36026.9062},{"date":"2020-04-17","close":36222.4375},{"date":"2020-04-20","close":35978.0234},{"date":"2020-04-21","close":36760.1523},{"date":"2020-04-22","close":37297.8672},{"date":"2020-04-23","close":37297.8672},{"date":"2020-04-24","close":35538.0742},{"date":"2020-04-27","close":35098.125},{"date":"2020-04-28","close":35538.0742},{"date":"2020-04-29","close":35293.6562},{"date":"2020-05-04","close":34413.7578},{"date":"2020-05-06","close":36124.6758},{"date":"2020-05-07","close":36222.4375},{"date":"2020-05-08","close":36809.0352},{"date":"2020-05-11","close":36320.207},{"date":"2020-05-12","close":36906.8047},{"date":"2020-05-13","close":37102.3359},{"date":"2020-05-14","close":35880.2539},{"date":"2020-05-15","close":34560.4102},{"date":"2020-05-18","close":34902.5938},{"date":"2020-05-19","close":35195.8945},{"date":"2020-05-20","close":35538.0742},{"date":"2020-05-21","close":37835.5859},{"date":"2020-05-22","close":35782.4922},{"date":"2020-05-25","close":35733.6055},{"date":"2020-05-26","close":35440.3086},{"date":"2020-05-27","close":35684.7227},{"date":"2020-05-28","close":34609.293},{"date":"2020-05-29","close":35782.4922},{"date":"2020-06-01","close":35880.2539},{"date":"2020-06-02","close":35978.0234},{"date":"2020-06-03","close":35831.375},{"date":"2020-06-04","close":35929.1406},{"date":"2020-06-05","close":35586.957},{"date":"2020-06-08","close":34853.7109},{"date":"2020-06-09","close":35049.2422},{"date":"2020-06-10","close":34853.7109},{"date":"2020-06-11","close":34511.5273},{"date":"2020-06-12","close":32556.1992},{"date":"2020-06-15","close":29378.7949},{"date":"2020-06-16","close":30112.0391},{"date":"2020-06-17","close":32214.0176},{"date":"2020-06-18","close":33289.4453},{"date":"2020-06-19","close":32849.5},{"date":"2020-06-22","close":32800.6172},{"date":"2020-06-23","close":32214.0176},{"date":"2020-06-24","close":32800.6172},{"date":"2020-06-25","close":31383.0039},{"date":"2020-06-26","close":34267.1133},{"date":"2020-06-29","close":33436.0977},{"date":"2020-06-30","close":33876.043},{"date":"2020-07-01","close":32458.4336},{"date":"2020-07-02","close":32849.5},{"date":"2020-07-03","close":32605.084},{"date":"2020-07-06","close":32605.084},{"date":"2020-07-07","close":32947.2617},{"date":"2020-07-08","close":34804.8242},{"date":"2020-07-09","close":34462.6445},{"date":"2020-07-10","close":33876.043},{"date":"2020-07-13","close":35000.3594},{"date":"2020-07-14","close":36075.7891},{"date":"2020-07-15","close":37835.5859},{"date":"2020-07-16","close":36369.0898},{"date":"2020-07-17","close":36613.5039},{"date":"2020-07-20","close":36417.9727},{"date":"2020-07-21","close":36271.3203},{"date":"2020-07-22","close":37004.5664},{"date":"2020-07-23","close":36711.2734},{"date":"2020-07-24","close":34902.5938},{"date":"2020-07-27","close":34707.0586},{"date":"2020-07-28","close":34609.293},{"date":"2020-07-29","close":34511.5273},{"date":"2020-07-30","close":33876.043},{"date":"2020-07-31","close":33387.2148},{"date":"2020-08-03","close":33924.9297},{"date":"2020-08-04","close":33680.5117},{"date":"2020-08-05","close":35000.3594},{"date":"2020-08-06","close":35342.5391},{"date":"2020-08-07","close":36466.8516},{"date":"2020-08-10","close":36417.9727},{"date":"2020-08-11","close":36320.207},{"date":"2020-08-12","close":34902.5938},{"date":"2020-08-13","close":34951.4766},{"date":"2020-08-14","close":34707.0586},{"date":"2020-08-18","close":31774.0684},{"date":"2020-08-19","close":31187.4707},{"date":"2020-08-20","close":28743.3125},{"date":"2020-08-21","close":28547.7793},{"date":"2020-08-24","close":30943.0547},{"date":"2020-08-25","close":33387.2148},{"date":"2020-08-26","close":35000.3594},{"date":"2020-08-27","close":35000.3594},{"date":"2020-08-28","close":34511.5273},{"date":"2020-08-31","close":35635.8398},{"date":"2020-09-01","close":35049.2422},{"date":"2020-09-02","close":35684.7227},{"date":"2020-09-03","close":35195.8945},{"date":"2020-09-04","close":35440.3086},{"date":"2020-09-07","close":40964.1094},{"date":"2020-09-08","close":39937.5586},{"date":"2020-09-09","close":41159.6406},{"date":"2020-09-10","close":41208.5234},{"date":"2020-09-11","close":41599.5898},{"date":"2020-09-14","close":40230.8594},{"date":"2020-09-15","close":40426.3945},{"date":"2020-09-16","close":39595.3789},{"date":"2020-09-17","close":38177.7656},{"date":"2020-09-18","close":38226.6484},{"date":"2020-09-21","close":36026.9062},{"date":"2020-09-22","close":34315.9961},{"date":"2020-09-23","close":33924.9297},{"date":"2020-09-24","close":31285.2363},{"date":"2020-09-25","close":32116.252},{"date":"2020-09-28","close":34707.0586},{"date":"2020-09-29","close":34902.5938},{"date":"2020-10-05","close":35929.1406},{"date":"2020-10-06","close":35293.6562},{"date":"2020-10-07","close":35195.8945},{"date":"2020-10-08","close":34902.5938},{"date":"2020-10-12","close":33876.043},{"date":"2020-10-13","close":30796.4062},{"date":"2020-10-14","close":30405.3398},{"date":"2020-10-15","close":29427.6758},{"date":"2020-10-16","close":29134.377},{"date":"2020-10-19","close":27765.6484},{"date":"2020-10-20","close":28889.9609},{"date":"2020-10-21","close":28841.0781},{"date":"2020-10-22","close":27716.7656},{"date":"2020-10-23","close":26739.1016},{"date":"2020-10-26","close":25223.7227},{"date":"2020-10-27","close":26005.8535},{"date":"2020-10-28","close":26445.8027},{"date":"2020-10-29","close":26103.6191},{"date":"2020-10-30","close":25223.7227},{"date":"2020-11-02","close":26348.0352},{"date":"2020-11-03","close":27521.2305},{"date":"2020-11-04","close":28450.0117},{"date":"2020-11-05","close":28010.0645},{"date":"2020-11-06","close":27667.8809},{"date":"2020-11-09","close":27765.6484},{"date":"2020-11-10","close":27765.6484},{"date":"2020-11-11","close":27667.8809},{"date":"2020-11-12","close":27785.4902},{"date":"2020-11-13","close":27390.6699},{"date":"2020-11-16","close":27637.4336},{"date":"2020-11-17","close":26995.8496},{"date":"2020-11-18","close":26995.8496},{"date":"2020-11-19","close":26650.3828},{"date":"2020-11-20","close":28081.6055},{"date":"2020-11-23","close":27884.1953},{"date":"2020-11-24","close":28476.4277},{"date":"2020-11-25","close":27933.5488},{"date":"2020-11-26","close":27686.7852},{"date":"2020-11-27","close":28229.6641},{"date":"2020-11-30","close":29463.4785},{"date":"2020-12-01","close":30499.8809},{"date":"2020-12-02","close":30302.4707},{"date":"2020-12-03","close":30154.4141},{"date":"2020-12-04","close":29710.2402},{"date":"2020-12-07","close":30253.1191},{"date":"2020-12-08","close":29562.1836},{"date":"2020-12-09","close":29463.4785},{"date":"2020-12-10","close":30006.3555},{"date":"2020-12-11","close":29957.0039},{"date":"2020-12-14","close":29957.0039},{"date":"2020-12-15","close":30253.1191},{"date":"2020-12-16","close":30203.7656},{"date":"2020-12-17","close":30351.8242},{"date":"2020-12-18","close":30203.7656},{"date":"2020-12-21","close":29759.5938},{"date":"2020-12-22","close":28871.248},{"date":"2020-12-23","close":28969.9531},{"date":"2020-12-24","close":29118.0098},{"date":"2020-12-28","close":29019.3047},{"date":"2020-12-29","close":30795.998},{"date":"2020-12-30","close":31042.7598},{"date":"2021-01-04","close":31684.3438},{"date":"2021-01-05","close":31486.9336},{"date":"2021-01-06","close":30746.6445},{"date":"2021-01-07","close":30894.7031},{"date":"2021-01-08","close":30647.9395},{"date":"2021-01-11","close":29611.5352},{"date":"2021-01-12","close":29266.0684},{"date":"2021-01-13","close":29710.2402},{"date":"2021-01-14","close":29463.4785},{"date":"2021-01-15","close":28969.9531},{"date":"2021-01-18","close":27982.9004},{"date":"2021-01-19","close":28624.4844},{"date":"2021-01-20","close":28723.1895},{"date":"2021-01-21","close":28476.4277},{"date":"2021-01-22","close":28032.2539},{"date":"2021-01-25","close":29118.0098},{"date":"2021-01-26","close":28328.3691},{"date":"2021-01-27","close":27834.8438},{"date":"2021-01-28","close":27736.1387},{"date":"2021-01-29","close":26601.0293},{"date":"2021-02-01","close":26502.3242},{"date":"2021-02-02","close":26403.6191},{"date":"2021-02-03","close":26206.209},{"date":"2021-02-04","close":25712.6836},{"date":"2021-02-05","close":25762.0352},{"date":"2021-02-08","close":26403.6191},{"date":"2021-02-09","close":25910.0938},{"date":"2021-02-10","close":25613.9785},{"date":"2021-02-15","close":26058.1523},{"date":"2021-02-16","close":26403.6191},{"date":"2021-02-17","close":26206.209},{"date":"2021-02-18","close":26798.4395},{"date":"2021-02-19","close":26403.6191},{"date":"2021-02-22","close":25712.6836},{"date":"2021-02-23","close":24923.043},{"date":"2021-02-24","close":23195.7031},{"date":"2021-02-25","close":22998.293},{"date":"2021-02-26","close":20925.4844},{"date":"2021-03-02","close":19839.7285},{"date":"2021-03-03","close":19987.7871},{"date":"2021-03-04","close":19395.5566},{"date":"2021-03-05","close":19938.4336},{"date":"2021-03-08","close":19099.4414},{"date":"2021-03-09","close":18507.209},{"date":"2021-03-10","close":18359.1523},{"date":"2021-03-11","close":18902.0293},{"date":"2021-03-12","close":20086.4922},{"date":"2021-03-15","close":20974.8379},{"date":"2021-03-16","close":23689.2285},{"date":"2021-03-17","close":24429.5176},{"date":"2021-03-18","close":24676.2793},{"date":"2021-03-19","close":25465.9199},{"date":"2021-03-22","close":24774.9844},{"date":"2021-03-23","close":24182.7539},{"date":"2021-03-24","close":24380.1641},{"date":"2021-03-25","close":24330.8125},{"date":"2021-03-26","close":26650.3828},{"date":"2021-03-29","close":25021.748},{"date":"2021-03-30","close":24577.5742},{"date":"2021-03-31","close":23935.9922},{"date":"2021-04-01","close":23590.5234},{"date":"2021-04-02","close":24232.1074},{"date":"2021-04-05","close":23590.5234},{"date":"2021-04-06","close":22603.4727},{"date":"2021-04-07","close":22307.3574},{"date":"2021-04-08","close":22455.4141},{"date":"2021-04-09","close":22554.1191},{"date":"2021-04-12","close":21961.8887},{"date":"2021-04-13","close":22011.2422},{"date":"2021-04-14","close":22208.6523},{"date":"2021-04-15","close":22060.5938},{"date":"2021-04-16","close":21912.5371},{"date":"2021-04-19","close":21961.8887},{"date":"2021-04-20","close":21813.832},{"date":"2021-04-21","close":21912.5371},{"date":"2021-04-22","close":21863.1836},{"date":"2021-04-23","close":21961.8887},{"date":"2021-04-26","close":22109.9473},{"date":"2021-04-27","close":21764.4785},{"date":"2021-04-28","close":20925.4844},{"date":"2021-04-29","close":20580.0176},{"date":"2021-04-30","close":20382.6074},{"date":"2021-05-03","close":19839.7285},{"date":"2021-05-04","close":20037.1387},{"date":"2021-05-06","close":20234.5488},{"date":"2021-05-07","close":20925.4844},{"date":"2021-05-10","close":21221.5996},{"date":"2021-05-11","close":20876.1328},{"date":"2021-05-12","close":20431.959},{"date":"2021-05-13","close":19938.4336},{"date":"2021-05-14","close":20974.8379},{"date":"2021-05-17","close":20876.1328},{"date":"2021-05-18","close":20431.959},{"date":"2021-05-20","close":20234.5488},{"date":"2021-05-21","close":20037.1387},{"date":"2021-05-24","close":19691.6719},{"date":"2021-05-25","close":19938.4336},{"date":"2021-05-26","close":20382.6074},{"date":"2021-05-27","close":20086.4922},{"date":"2021-05-28","close":21221.5996},{"date":"2021-05-31","close":22702.1777},{"date":"2021-06-01","close":22652.8242},{"date":"2021-06-02","close":22159.2988},{"date":"2021-06-03","close":22702.1777},{"date":"2021-06-04","close":22751.5293},{"date":"2021-06-07","close":22011.2422},{"date":"2021-06-08","close":21715.127},{"date":"2021-06-09","close":21320.3066},{"date":"2021-06-10","close":21616.4219},{"date":"2021-06-11","close":22307.3574},{"date":"2021-06-14","close":22011.2422},{"date":"2021-06-15","close":22060.5938},{"date":"2021-06-16","close":21863.1836},{"date":"2021-06-17","close":22109.9473},{"date":"2021-06-18","close":22800.8828},{"date":"2021-06-21","close":22356.709},{"date":"2021-06-22","close":22554.1191},{"date":"2021-06-23","close":22258.0039},{"date":"2021-06-24","close":22208.6523},{"date":"2021-06-25","close":23096.998},{"date":"2021-06-28","close":23047.6445},{"date":"2021-06-29","close":23146.3496},{"date":"2021-06-30","close":24281.459},{"date":"2021-07-01","close":24084.0488},{"date":"2021-07-02","close":23837.2871},{"date":"2021-07-05","close":23985.3438},{"date":"2021-07-06","close":23985.3438},{"date":"2021-07-07","close":23491.8184},{"date":"2021-07-08","close":22554.1191},{"date":"2021-07-09","close":22159.2988},{"date":"2021-07-12","close":22702.1777},{"date":"2021-07-13","close":22800.8828},{"date":"2021-07-14","close":22899.5879},{"date":"2021-07-15","close":23590.5234},{"date":"2021-07-16","close":23639.875},{"date":"2021-07-19","close":23491.8184},{"date":"2021-07-20","close":23047.6445},{"date":"2021-07-21","close":22554.1191},{"date":"2021-07-22","close":22603.4727},{"date":"2021-07-23","close":23245.0547},{"date":"2021-07-26","close":22504.7676},{"date":"2021-07-27","close":22554.1191},{"date":"2021-07-28","close":22208.6523},{"date":"2021-07-29","close":22307.3574},{"date":"2021-07-30","close":22011.2422},{"date":"2021-08-02","close":21616.4219},{"date":"2021-08-03","close":21468.3633},{"date":"2021-08-04","close":21764.4785},{"date":"2021-08-05","close":23096.998},{"date":"2021-08-06","close":22998.293},{"date":"2021-08-09","close":22751.5293},{"date":"2021-08-10","close":22455.4141},{"date":"2021-08-11","close":21961.8887},{"date":"2021-08-12","close":21912.5371},{"date":"2021-08-13","close":21468.3633},{"date":"2021-08-17","close":20678.7227},{"date":"2021-08-18","close":20925.4844},{"date":"2021-08-19","close":20382.6074},{"date":"2021-08-20","close":19592.9668},{"date":"2021-08-23","close":20530.6641},{"date":"2021-08-24","close":21715.127},{"date":"2021-08-25","close":21320.3066},{"date":"2021-08-26","close":20925.4844},{"date":"2021-08-27","close":21024.1895},{"date":"2021-08-30","close":20925.4844},{"date":"2021-08-31","close":20777.4277},{"date":"2021-09-01","close":20826.7793},{"date":"2021-09-02","close":20629.3691},{"date":"2021-09-03","close":20580.0176},{"date":"2021-09-06","close":21665.7734},{"date":"2021-09-07","close":21961.8887},{"date":"2021-09-08","close":21320.3066},{"date":"2021-09-09","close":21073.543},{"date":"2021-09-10","close":21122.8945},{"date":"2021-09-13","close":20629.3691},{"date":"2021-09-14","close":20925.4844},{"date":"2021-09-15","close":20678.7227},{"date":"2021-09-16","close":20777.4277},{"date":"2021-09-17","close":21024.1895},{"date":"2021-09-23","close":20431.959},{"date":"2021-09-24","close":20530.6641},{"date":"2021-09-27","close":20629.3691},{"date":"2021-09-28","close":19938.4336},{"date":"2021-09-29","close":19642.3184},{"date":"2021-09-30","close":19642.3184},{"date":"2021-10-01","close":18852.6777},{"date":"2021-10-05","close":18211.0938},{"date":"2021-10-06","close":18211.0938},{"date":"2021-10-07","close":18309.7988},{"date":"2021-10-08","close":18260.4473},{"date":"2021-10-12","close":17618.8633},{"date":"2021-10-13","close":17865.627},{"date":"2021-10-14","close":18260.4473},{"date":"2021-10-15","close":18605.9141},{"date":"2021-10-18","close":18753.9727},{"date":"2021-10-19","close":18803.3242},{"date":"2021-10-20","close":19247.498},{"date":"2021-10-21","close":20037.1387},{"date":"2021-10-22","close":21024.1895},{"date":"2021-10-25","close":20777.4277},{"date":"2021-10-26","close":21122.8945},{"date":"2021-10-27","close":21270.9531},{"date":"2021-10-28","close":21221.5996},{"date":"2021-10-29","close":21024.1895},{"date":"2021-11-01","close":20580.0176},{"date":"2021-11-02","close":21616.4219},{"date":"2021-11-03","close":21665.7734},{"date":"2021-11-04","close":21517.7168},{"date":"2021-11-05","close":20974.8379},{"date":"2021-11-08","close":22406.0625},{"date":"2021-11-09","close":22109.9473},{"date":"2021-11-10","close":22060.5938},{"date":"2021-11-11","close":22060.5938},{"date":"2021-11-12","close":24182.7539},{"date":"2021-11-15","close":25663.3301},{"date":"2021-11-16","close":25910.0938},{"date":"2021-11-17","close":26206.209},{"date":"2021-11-18","close":26354.2676},{"date":"2021-11-19","close":28624.4844},{"date":"2021-11-22","close":29562.1836},{"date":"2021-11-23","close":29957.0039},{"date":"2021-11-24","close":31980.459},{"date":"2021-11-25","close":31437.5801},{"date":"2021-11-26","close":30105.0605},{"date":"2021-11-29","close":31832.4004},{"date":"2021-11-30","close":32375.2793},{"date":"2021-12-01","close":34448.0859},{"date":"2021-12-02","close":33905.207},{"date":"2021-12-03","close":34744.2031},{"date":"2021-12-06","close":34990.9648},{"date":"2021-12-07","close":34744.2031},{"date":"2021-12-08","close":31338.875},{"date":"2021-12-09","close":32770.0977},{"date":"2021-12-10","close":34151.9727},{"date":"2021-12-13","close":33905.207},{"date":"2021-12-14","close":33905.207},{"date":"2021-12-15","close":32868.8047},{"date":"2021-12-16","close":32227.2207},{"date":"2021-12-17","close":32128.5156},{"date":"2021-12-20","close":30549.2344},{"date":"2021-12-21","close":30302.4707},{"date":"2021-12-22","close":29907.6504},{"date":"2021-12-23","close":31190.8184},{"date":"2021-12-24","close":30647.9395},{"date":"2021-12-27","close":30499.8809},{"date":"2021-12-28","close":32227.2207},{"date":"2021-12-29","close":32375.2793},{"date":"2021-12-30","close":32770.0977},{"date":"2022-01-03","close":33100.0},{"date":"2022-01-04","close":31684.3438},{"date":"2022-01-05","close":30647.9395},{"date":"2022-01-06","close":29216.7148},{"date":"2022-01-07","close":29907.6504},{"date":"2022-01-10","close":29068.6582},{"date":"2022-01-11","close":31092.1133},{"date":"2022-01-12","close":32177.8691},{"date":"2022-01-13","close":32128.5156},{"date":"2022-01-14","close":31881.7539},{"date":"2022-01-17","close":32325.9258},{"date":"2022-01-18","close":31437.5801},{"date":"2022-01-19","close":30450.5293},{"date":"2022-01-20","close":31486.9336},{"date":"2022-01-21","close":30647.9395},{"date":"2022-01-24","close":29957.0039},{"date":"2022-01-25","close":28920.5996},{"date":"2022-01-26","close":28920.5996},{"date":"2022-01-27","close":28476.4277},{"date":"2022-01-28","close":30006.3555},{"date":"2022-02-03","close":30795.998},{"date":"2022-02-04","close":30647.9395},{"date":"2022-02-07","close":30450.5293},{"date":"2022-02-08","close":27350.0},{"date":"2022-02-09","close":27600.0},{"date":"2022-02-10","close":27588.0801},{"date":"2022-02-11","close":26749.0879},{"date":"2022-02-14","close":25910.0938},{"date":"2022-02-15","close":25910.0938},{"date":"2022-02-16","close":27193.2598},{"date":"2022-02-17","close":26650.3828},{"date":"2022-02-18","close":27884.1953},{"date":"2022-02-21","close":27884.1953},{"date":"2022-02-22","close":27884.1953},{"date":"2022-02-23","close":27884.1953},{"date":"2022-02-24","close":26847.793},{"date":"2022-02-25","close":27291.9648},{"date":"2022-02-28","close":27291.9648},{"date":"2022-03-02","close":29266.0684},{"date":"2022-03-03","close":29808.9453},{"date":"2022-03-04","close":29808.9453},{"date":"2022-03-07","close":28081.6055},{"date":"2022-03-08","close":27637.4336},{"date":"2022-03-10","close":27637.4336},{"date":"2022-03-11","close":28476.4277},{"date":"2022-03-14","close":27785.4902},{"date":"2022-03-15","close":27785.4902},{"date":"2022-03-16","close":27785.4902},{"date":"2022-03-17","close":29808.9453},{"date":"2022-03-18","close":30055.709},{"date":"2022-03-21","close":30055.709},{"date":"2022-03-22","close":31042.7598},{"date":"2022-03-23","close":30450.5293},{"date":"2022-03-24","close":30499.8809},{"date":"2022-03-25","close":32227.2207},{"date":"2022-03-28","close":32177.8691},{"date":"2022-03-29","close":33164.9219},{"date":"2022-03-30","close":33658.4453},{"date":"2022-03-31","close":38494.9961},{"date":"2022-04-01","close":39235.2852},{"date":"2022-04-04","close":38593.7031},{"date":"2022-04-05","close":38445.6445},{"date":"2022-04-06","close":36323.4844},{"date":"2022-04-07","close":38297.5859},{"date":"2022-04-08","close":37804.0586},{"date":"2022-04-11","close":37014.418},{"date":"2022-04-12","close":36274.1328},{"date":"2022-04-13","close":36027.3672},{"date":"2022-04-14","close":35385.7852},{"date":"2022-04-15","close":34497.4375},{"date":"2022-04-18","close":33707.7969},{"date":"2022-04-19","close":33757.1523},{"date":"2022-04-20","close":33855.8555},{"date":"2022-04-21","close":35583.1953},{"date":"2022-04-22","close":34694.8477},{"date":"2022-04-25","close":32720.7461},{"date":"2022-04-26","close":33510.3867},{"date":"2022-04-27","close":32967.5078},{"date":"2022-04-28","close":32177.8691},{"date":"2022-04-29","close":32227.2207},{"date":"2022-05-02","close":32325.9258},{"date":"2022-05-03","close":33658.4453},{"date":"2022-05-04","close":33362.332},{"date":"2022-05-06","close":32227.2207},{"date":"2022-05-09","close":32500.0},{"date":"2022-05-10","close":31634.9902},{"date":"2022-05-11","close":32424.6309},{"date":"2022-05-12","close":32868.8047},{"date":"2022-05-13","close":34497.4375},{"date":"2022-05-16","close":34398.7344},{"date":"2022-05-17","close":34497.4375},{"date":"2022-05-18","close":33905.207},{"date":"2022-05-19","close":33707.7969},{"date":"2022-05-20","close":33510.3867},{"date":"2022-05-23","close":32868.8047},{"date":"2022-05-24","close":31783.0488},{"date":"2022-05-25","close":32720.7461},{"date":"2022-05-26","close":31733.6953},{"date":"2022-05-27","close":32227.2207},{"date":"2022-05-30","close":33164.9219},{"date":"2022-05-31","close":32523.3359},{"date":"2022-06-02","close":32128.5156},{"date":"2022-06-03","close":32079.1641},{"date":"2022-06-07","close":31289.5234},{"date":"2022-06-08","close":32375.2793},{"date":"2022-06-09","close":32325.9258},{"date":"2022-06-10","close":30203.7656},{"date":"2022-06-13","close":26354.2676},{"date":"2022-06-14","close":27982.9004},{"date":"2022-06-15","close":26847.793},{"date":"2022-06-16","close":26798.4395},{"date":"2022-06-17","close":26551.6777},{"date":"2022-06-20","close":25268.5098},{"date":"2022-06-21","close":25465.9199},{"date":"2022-06-22","close":24034.6973},{"date":"2022-06-23","close":23195.7031},{"date":"2022-06-24","close":24676.2793},{"date":"2022-06-27","close":25613.9785},{"date":"2022-06-28","close":25021.748},{"date":"2022-06-29","close":25071.0996},{"date":"2022-06-30","close":24034.6973},{"date":"2022-07-01","close":23096.998},{"date":"2022-07-04","close":23096.998},{"date":"2022-07-05","close":24380.1641},{"date":"2022-07-06","close":25910.0938},{"date":"2022-07-07","close":27094.5547},{"date":"2022-07-08","close":27291.9648},{"date":"2022-07-11","close":27291.9648},{"date":"2022-07-12","close":27390.6699},{"date":"2022-07-13","close":27143.9082},{"date":"2022-07-14","close":28476.4277},{"date":"2022-07-15","close":28427.0742},{"date":"2022-07-18","close":29019.3047},{"date":"2022-07-19","close":29216.7148},{"date":"2022-07-20","close":29414.125},{"date":"2022-07-21","close":29019.3047},{"date":"2022-07-22","close":29216.7148},{"date":"2022-07-25","close":29414.125},{"date":"2022-07-26","close":29907.6504},{"date":"2022-07-27","close":29808.9453},{"date":"2022-07-28","close":31338.875},{"date":"2022-07-29","close":31536.2852},{"date":"2022-08-01","close":31437.5801},{"date":"2022-08-02","close":30993.4082},{"date":"2022-08-03","close":32079.1641},{"date":"2022-08-04","close":32128.5156},{"date":"2022-08-05","close":31832.4004},{"date":"2022-08-08","close":31684.3438},{"date":"2022-08-09","close":32868.8047},{"date":"2022-08-10","close":31881.7539},{"date":"2022-08-11","close":33510.3867},{"date":"2022-08-12","close":33954.5625},{"date":"2022-08-16","close":34645.4961},{"date":"2022-08-17","close":35040.3164},{"date":"2022-08-18","close":35829.957},{"date":"2022-08-19","close":35879.3125},{"date":"2022-08-22","close":34842.9062},{"date":"2022-08-23","close":34250.6758},{"date":"2022-08-24","close":34250.6758},{"date":"2022-08-25","close":34448.0859},{"date":"2022-08-26","close":34892.2578},{"date":"2022-08-29","close":32276.5742},{"date":"2022-08-30","close":32473.9844},{"date":"2022-08-31","close":34003.9141},{"date":"2022-09-01","close":35336.4336},{"date":"2022-09-02","close":34645.4961},{"date":"2022-09-05","close":33658.4453},{"date":"2022-09-06","close":35435.1367},{"date":"2022-09-07","close":35089.668},{"date":"2022-09-08","close":35287.0781},{"date":"2022-09-13","close":34793.5547},{"date":"2022-09-14","close":33757.1523},{"date":"2022-09-15","close":34941.6133},{"date":"2022-09-16","close":33905.207},{"date":"2022-09-19","close":32572.6895},{"date":"2022-09-20","close":33164.9219},{"date":"2022-09-21","close":32473.9844},{"date":"2022-09-22","close":33115.5664},{"date":"2022-09-23","close":32227.2207},{"date":"2022-09-26","close":30006.3555},{"date":"2022-09-27","close":30302.4707},{"date":"2022-09-28","close":29019.3047},{"date":"2022-09-29","close":28673.8379},{"date":"2022-09-30","close":28427.0742},{"date":"2022-10-04","close":30006.3555},{"date":"2022-10-05","close":29808.9453},{"date":"2022-10-06","close":30302.4707},{"date":"2022-10-07","close":31881.7539},{"date":"2022-10-11","close":29808.9453},{"date":"2022-10-12","close":30203.7656},{"date":"2022-10-13","close":28427.0742},{"date":"2022-10-14","close":30401.1758},{"date":"2022-10-17","close":32079.1641},{"date":"2022-10-18","close":32227.2207},{"date":"2022-10-19","close":31931.1055},{"date":"2022-10-20","close":31783.0488},{"date":"2022-10-21","close":31783.0488},{"date":"2022-10-24","close":31634.9902},{"date":"2022-10-25","close":32079.1641},{"date":"2022-10-26","close":30499.8809},{"date":"2022-10-27","close":29907.6504},{"date":"2022-10-28","close":29364.7734},{"date":"2022-10-31","close":29907.6504},{"date":"2022-11-01","close":30105.0605},{"date":"2022-11-02","close":29611.5352},{"date":"2022-11-03","close":29019.3047},{"date":"2022-11-04","close":30203.7656},{"date":"2022-11-07","close":30203.7656},{"date":"2022-11-08","close":30795.998},{"date":"2022-11-09","close":30302.4707},{"date":"2022-11-10","close":29364.7734},{"date":"2022-11-11","close":30795.998},{"date":"2022-11-14","close":31585.6387},{"date":"2022-11-15","close":34201.3242},{"date":"2022-11-16","close":33362.332},{"date":"2022-11-17","close":32770.0977},{"date":"2022-11-18","close":33954.5625},{"date":"2022-11-21","close":34645.4961},{"date":"2022-11-22","close":33510.3867},{"date":"2022-11-23","close":33362.332},{"date":"2022-11-24","close":34349.3828},{"date":"2022-11-25","close":34349.3828},{"date":"2022-11-28","close":32572.6895},{"date":"2022-11-29","close":31931.1055},{"date":"2022-11-30","close":31783.0488},{"date":"2022-12-01","close":31931.1055},{"date":"2022-12-02","close":30845.3496},{"date":"2022-12-05","close":32079.1641},{"date":"2022-12-06","close":31634.9902},{"date":"2022-12-07","close":31190.8184},{"date":"2022-12-08","close":32473.9844},{"date":"2022-12-09","close":35385.7852},{"date":"2022-12-12","close":35533.8438},{"date":"2022-12-13","close":35237.7266},{"date":"2022-12-14","close":36175.4258},{"date":"2022-12-15","close":37902.7656},{"date":"2022-12-16","close":38050.8242},{"date":"2022-12-19","close":38791.1133},{"date":"2022-12-20","close":37754.707},{"date":"2022-12-21","close":37458.5938},{"date":"2022-12-22","close":37557.2969},{"date":"2022-12-23","close":36817.0078},{"date":"2022-12-26","close":37804.0586},{"date":"2022-12-27","close":38889.8164},{"date":"2022-12-28","close":38297.5859},{"date":"2022-12-29","close":36520.8945},{"date":"2023-01-02","close":34990.9648},{"date":"2023-01-03","close":35089.668},{"date":"2023-01-04","close":33559.7422},{"date":"2023-01-05","close":32918.1562},{"date":"2023-01-06","close":29660.8887},{"date":"2023-01-09","close":29907.6504},{"date":"2023-01-10","close":30253.1191},{"date":"2023-01-11","close":31437.5801},{"date":"2023-01-12","close":31388.2285},{"date":"2023-01-13","close":30894.7031},{"date":"2023-01-16","close":31832.4004},{"date":"2023-01-17","close":31881.7539},{"date":"2023-01-18","close":32473.9844},{"date":"2023-01-19","close":31832.4004},{"date":"2023-01-20","close":33263.625},{"date":"2023-01-25","close":32770.0977},{"date":"2023-01-26","close":33954.5625},{"date":"2023-01-27","close":33954.5625},{"date":"2023-01-30","close":34300.0273},{"date":"2023-01-31","close":34053.2656},{"date":"2023-02-01","close":34990.9648},{"date":"2023-02-02","close":34990.9648},{"date":"2023-02-03","close":34645.4961},{"date":"2023-02-06","close":33855.8555},{"date":"2023-02-07","close":34546.793},{"date":"2023-02-08","close":34053.2656},{"date":"2023-02-09","close":34053.2656},{"date":"2023-02-10","close":34102.6172},{"date":"2023-02-13","close":34003.9141},{"date":"2023-02-14","close":34448.0859},{"date":"2023-02-15","close":33905.207},{"date":"2023-02-16","close":34349.3828},{"date":"2023-02-17","close":33214.2734},{"date":"2023-02-20","close":33609.0938},{"date":"2023-02-21","close":32473.9844},{"date":"2023-02-22","close":32770.0977},{"date":"2023-02-23","close":33510.3867},{"date":"2023-02-24","close":31931.1055},{"date":"2023-02-27","close":31042.7598},{"date":"2023-02-28","close":30894.7031},{"date":"2023-03-02","close":31092.1133},{"date":"2023-03-03","close":31881.7539},{"date":"2023-03-06","close":33066.2148},{"date":"2023-03-07","close":33461.0352},{"date":"2023-03-08","close":32819.4531},{"date":"2023-03-09","close":33757.1523},{"date":"2023-03-10","close":32868.8047},{"date":"2023-03-13","close":31388.2285},{"date":"2023-03-14","close":29019.3047},{"date":"2023-03-15","close":28969.9531},{"date":"2023-03-16","close":28673.8379},{"date":"2023-03-17","close":29808.9453},{"date":"2023-03-20","close":29808.9453},{"date":"2023-03-21","close":29364.7734},{"date":"2023-03-22","close":29019.3047},{"date":"2023-03-23","close":28279.0156},{"date":"2023-03-24","close":30055.709},{"date":"2023-03-27","close":29463.4785},{"date":"2023-03-28","close":30845.3496},{"date":"2023-03-29","close":30894.7031},{"date":"2023-03-30","close":30549.2344},{"date":"2023-03-31","close":30944.0547},{"date":"2023-04-03","close":30401.1758},{"date":"2023-04-04","close":30598.5859},{"date":"2023-04-05","close":32918.1562},{"date":"2023-04-06","close":32523.3359},{"date":"2023-04-07","close":32473.9844},{"date":"2023-04-10","close":30253.1191},{"date":"2023-04-11","close":30203.7656},{"date":"2023-04-12","close":29957.0039},{"date":"2023-04-13","close":31486.9336},{"date":"2023-04-14","close":30401.1758},{"date":"2023-04-17","close":30055.709},{"date":"2023-04-18","close":30450.5293},{"date":"2023-04-19","close":29759.5938},{"date":"2023-04-20","close":29118.0098},{"date":"2023-04-21","close":28673.8379},{"date":"2023-04-24","close":28279.0156},{"date":"2023-04-25","close":27834.8438},{"date":"2023-04-26","close":28081.6055},{"date":"2023-04-27","close":27242.6133},{"date":"2023-04-28","close":26601.0293},{"date":"2023-05-02","close":26601.0293},{"date":"2023-05-03","close":24626.9277},{"date":"2023-05-04","close":23886.6387},{"date":"2023-05-08","close":23541.1699},{"date":"2023-05-09","close":22948.9395},{"date":"2023-05-10","close":23245.0547},{"date":"2023-05-11","close":23491.8184},{"date":"2023-05-12","close":23047.6445},{"date":"2023-05-15","close":22455.4141},{"date":"2023-05-16","close":21912.5371},{"date":"2023-05-17","close":22356.709},{"date":"2023-05-18","close":22307.3574},{"date":"2023-05-19","close":23195.7031},{"date":"2023-05-22","close":23096.998},{"date":"2023-05-23","close":23294.4082},{"date":"2023-05-24","close":23096.998},{"date":"2023-05-25","close":23146.3496},{"date":"2023-05-26","close":22751.5293},{"date":"2023-05-30","close":23245.0547},{"date":"2023-05-31","close":23393.1133},{"date":"2023-06-01","close":20530.6641},{"date":"2023-06-02","close":21172.248},{"date":"2023-06-05","close":21616.4219},{"date":"2023-06-07","close":21369.6582},{"date":"2023-06-08","close":21419.0117},{"date":"2023-06-09","close":21961.8887},{"date":"2023-06-12","close":22751.5293},{"date":"2023-06-13","close":23541.1699},{"date":"2023-06-14","close":23738.582},{"date":"2023-06-15","close":22751.5293},{"date":"2023-06-16","close":22751.5293},{"date":"2023-06-19","close":21764.4785},{"date":"2023-06-20","close":21468.3633},{"date":"2023-06-21","close":19889.082},{"date":"2023-06-22","close":19040.2168},{"date":"2023-06-23","close":18753.9727},{"date":"2023-06-26","close":19059.959},{"date":"2023-06-27","close":19987.7871},{"date":"2023-06-28","close":19731.1523},{"date":"2023-06-29","close":20629.3691},{"date":"2023-06-30","close":20629.3691},{"date":"2023-07-03","close":20629.3691},{"date":"2023-07-04","close":20431.959},{"date":"2023-07-05","close":19790.377},{"date":"2023-07-06","close":19059.959},{"date":"2023-07-07","close":18902.0293},{"date":"2023-07-10","close":18556.5625},{"date":"2023-07-11","close":19237.627},{"date":"2023-07-12","close":19454.7793},{"date":"2023-07-13","close":20333.2539},{"date":"2023-07-14","close":20037.1387},{"date":"2023-07-17","close":22208.6523},{"date":"2023-07-18","close":21616.4219},{"date":"2023-07-19","close":21961.8887},{"date":"2023-07-20","close":21517.7168},{"date":"2023-07-21","close":21073.543},{"date":"2023-07-24","close":20580.0176},{"date":"2023-07-25","close":20629.3691},{"date":"2023-07-26","close":19217.8867},{"date":"2023-07-27","close":20777.4277},{"date":"2023-07-28","close":21024.1895},{"date":"2023-07-31","close":20382.6074},{"date":"2023-08-01","close":20283.9023},{"date":"2023-08-02","close":19839.7285},{"date":"2023-08-03","close":19533.7422},{"date":"2023-08-04","close":20431.959},{"date":"2023-08-07","close":21024.1895},{"date":"2023-08-08","close":20728.0742},{"date":"2023-08-09","close":20876.1328},{"date":"2023-08-10","close":20431.959},{"date":"2023-08-11","close":23294.4082},{"date":"2023-08-14","close":22652.8242},{"date":"2023-08-16","close":21369.6582},{"date":"2023-08-17","close":26107.5039},{"date":"2023-08-18","close":26206.209},{"date":"2023-08-21","close":26058.1523},{"date":"2023-08-22","close":25367.2148},{"date":"2023-08-23","close":25120.4531},{"date":"2023-08-24","close":25860.7402},{"date":"2023-08-25","close":24084.0488},{"date":"2023-08-28","close":24380.1641},{"date":"2023-08-29","close":25219.1582},{"date":"2023-08-30","close":25860.7402},{"date":"2023-08-31","close":25959.4453},{"date":"2023-09-01","close":25416.5684},{"date":"2023-09-04","close":23837.2871},{"date":"2023-09-05","close":23195.7031},{"date":"2023-09-06","close":23245.0547},{"date":"2023-09-07","close":22406.0625},{"date":"2023-09-08","close":23343.7598},{"date":"2023-09-11","close":22159.2988},{"date":"2023-09-12","close":22603.4727},{"date":"2023-09-13","close":23294.4082},{"date":"2023-09-14","close":23096.998},{"date":"2023-09-15","close":23935.9922},{"date":"2023-09-18","close":22258.0039},{"date":"2023-09-19","close":24084.0488},{"date":"2023-09-20","close":23343.7598},{"date":"2023-09-21","close":21221.5996},{"date":"2023-09-22","close":20925.4844},{"date":"2023-09-25","close":21024.1895},{"date":"2023-09-26","close":20333.2539},{"date":"2023-09-27","close":21024.1895},{"date":"2023-10-04","close":20283.9023},{"date":"2023-10-05","close":21764.4785},{"date":"2023-10-06","close":20431.959},{"date":"2023-10-10","close":19435.0371},{"date":"2023-10-11","close":19987.7871},{"date":"2023-10-12","close":20333.2539},{"date":"2023-10-13","close":19938.4336},{"date":"2023-10-16","close":19602.8359},{"date":"2023-10-17","close":19721.2832},{"date":"2023-10-18","close":18951.3828},{"date":"2023-10-19","close":18428.2461},{"date":"2023-10-20","close":18092.6484},{"date":"2023-10-23","close":18033.4258},{"date":"2023-10-24","close":18615.7852},{"date":"2023-10-25","close":18753.9727},{"date":"2023-10-26","close":18408.5039},{"date":"2023-10-27","close":18349.2812},{"date":"2023-10-30","close":18576.3027},{"date":"2023-10-31","close":18191.3535},{"date":"2023-11-01","close":18142.0},{"date":"2023-11-02","close":19178.4043},{"date":"2023-11-03","close":19365.9434},{"date":"2023-11-06","close":20333.2539},{"date":"2023-11-07","close":19691.6719},{"date":"2023-11-08","close":20974.8379},{"date":"2023-11-09","close":20826.7793},{"date":"2023-11-10","close":20777.4277},{"date":"2023-11-13","close":20481.3125},{"date":"2023-11-14","close":20629.3691},{"date":"2023-11-15","close":20234.5488},{"date":"2023-11-16","close":19484.3906},{"date":"2023-11-17","close":19395.5566},{"date":"2023-11-20","close":20185.1973},{"date":"2023-11-21","close":20135.8438},{"date":"2023-11-22","close":20185.1973},{"date":"2023-11-23","close":19731.1523},{"date":"2023-11-24","close":19435.0371},{"date":"2023-11-27","close":19079.6992},{"date":"2023-11-28","close":18655.2676},{"date":"2023-11-29","close":18734.2324},{"date":"2023-11-30","close":18882.2891},{"date":"2023-12-01","close":18684.8789},{"date":"2023-12-04","close":18250.5762},{"date":"2023-12-05","close":18112.3887},{"date":"2023-12-06","close":18438.1152},{"date":"2023-12-07","close":18260.4473},{"date":"2023-12-08","close":18260.4473},{"date":"2023-12-11","close":18645.3965},{"date":"2023-12-12","close":18546.6914},{"date":"2023-12-13","close":18418.375},{"date":"2023-12-14","close":18615.7852},{"date":"2023-12-15","close":18220.9648},{"date":"2023-12-18","close":18122.2598},{"date":"2023-12-19","close":18122.2598},{"date":"2023-12-20","close":17964.332},{"date":"2023-12-21","close":17510.2891},{"date":"2023-12-22","close":17283.2656},{"date":"2023-12-26","close":16770.0},{"date":"2023-12-27","close":17190.0},{"date":"2023-12-28","close":17390.0},{"date":"2024-01-02","close":17650.0},{"date":"2024-01-03","close":17210.0},{"date":"2024-01-04","close":17000.0},{"date":"2024-01-05","close":16740.0},{"date":"2024-01-08","close":16970.0},{"date":"2024-01-09","close":17690.0},{"date":"2024-01-10","close":17510.0},{"date":"2024-01-11","close":18430.0},{"date":"2024-01-12","close":17590.0},{"date":"2024-01-15","close":18450.0},{"date":"2024-01-16","close":18680.0},{"date":"2024-01-17","close":18970.0},{"date":"2024-01-18","close":18500.0},{"date":"2024-01-19","close":18760.0},{"date":"2024-01-22","close":19790.0},{"date":"2024-01-23","close":18880.0},{"date":"2024-01-24","close":17940.0},{"date":"2024-01-25","close":17590.0},{"date":"2024-01-26","close":18340.0},{"date":"2024-01-29","close":17750.0},{"date":"2024-01-30","close":17380.0},{"date":"2024-01-31","close":17020.0},{"date":"2024-02-01","close":17160.0},{"date":"2024-02-02","close":17420.0},{"date":"2024-02-05","close":17080.0},{"date":"2024-02-06","close":17100.0},{"date":"2024-02-07","close":17110.0},{"date":"2024-02-08","close":17020.0},{"date":"2024-02-13","close":17740.0},{"date":"2024-02-14","close":17530.0},{"date":"2024-02-15","close":17570.0},{"date":"2024-02-16","close":17360.0},{"date":"2024-02-19","close":17440.0},{"date":"2024-02-20","close":17330.0},{"date":"2024-02-21","close":17160.0},{"date":"2024-02-22","close":17090.0},{"date":"2024-02-23","close":16980.0},{"date":"2024-02-26","close":16680.0},{"date":"2024-02-27","close":15740.0},{"date":"2024-02-28","close":15550.0},{"date":"2024-02-29","close":15500.0},{"date":"2024-03-04","close":15470.0},{"date":"2024-03-05","close":15020.0},{"date":"2024-03-06","close":14800.0},{"date":"2024-03-07","close":14690.0},{"date":"2024-03-08","close":14700.0},{"date":"2024-03-11","close":14720.0},{"date":"2024-03-12","close":14690.0},{"date":"2024-03-13","close":14700.0},{"date":"2024-03-14","close":14300.0},{"date":"2024-03-15","close":14380.0},{"date":"2024-03-18","close":14310.0},{"date":"2024-03-19","close":14170.0},{"date":"2024-03-20","close":13930.0},{"date":"2024-03-21","close":14940.0},{"date":"2024-03-22","close":14930.0},{"date":"2024-03-25","close":14460.0},{"date":"2024-03-26","close":14650.0},{"date":"2024-03-27","close":14760.0},{"date":"2024-03-28","close":15250.0},{"date":"2024-03-29","close":14870.0},{"date":"2024-04-01","close":14910.0},{"date":"2024-04-02","close":14520.0},{"date":"2024-04-03","close":14260.0},{"date":"2024-04-04","close":14400.0},{"date":"2024-04-05","close":14180.0},{"date":"2024-04-08","close":13710.0},{"date":"2024-04-09","close":13870.0},{"date":"2024-04-11","close":13480.0},{"date":"2024-04-12","close":13420.0},{"date":"2024-04-15","close":13320.0},{"date":"2024-04-16","close":13040.0},{"date":"2024-04-17","close":13400.0},{"date":"2024-04-18","close":13590.0},{"date":"2024-04-19","close":13790.0},{"date":"2024-04-22","close":13860.0},{"date":"2024-04-23","close":13720.0},{"date":"2024-04-24","close":14330.0},{"date":"2024-04-25","close":14960.0},{"date":"2024-04-26","close":14960.0},{"date":"2024-04-29","close":15270.0},{"date":"2024-04-30","close":15550.0},{"date":"2024-05-02","close":15820.0},{"date":"2024-05-03","close":15900.0},{"date":"2024-05-07","close":15850.0},{"date":"2024-05-08","close":15680.0},{"date":"2024-05-09","close":15420.0},{"date":"2024-05-10","close":15440.0},{"date":"2024-05-13","close":15420.0},{"date":"2024-05-14","close":15350.0},{"date":"2024-05-16","close":14900.0},{"date":"2024-05-17","close":14970.0},{"date":"2024-05-20","close":14860.0},{"date":"2024-05-21","close":14910.0},{"date":"2024-05-22","close":15100.0},{"date":"2024-05-23","close":14840.0},{"date":"2024-05-24","close":14750.0},{"date":"2024-05-27","close":14880.0},{"date":"2024-05-28","close":14940.0},{"date":"2024-05-29","close":14680.0},{"date":"2024-05-30","close":14700.0},{"date":"2024-05-31","close":14590.0},{"date":"2024-06-03","close":14660.0},{"date":"2024-06-04","close":14530.0},{"date":"2024-06-05","close":14430.0},{"date":"2024-06-07","close":14370.0},{"date":"2024-06-10","close":14230.0},{"date":"2024-06-11","close":14150.0},{"date":"2024-06-12","close":14160.0},{"date":"2024-06-13","close":14180.0},{"date":"2024-06-14","close":13550.0},{"date":"2024-06-17","close":13750.0},{"date":"2024-06-18","close":13630.0},{"date":"2024-06-19","close":13510.0},{"date":"2024-06-20","close":13520.0},{"date":"2024-06-21","close":13530.0},{"date":"2024-06-24","close":13450.0},{"date":"2024-06-25","close":14080.0},{"date":"2024-06-26","close":14220.0},{"date":"2024-06-27","close":14610.0},{"date":"2024-06-28","close":14560.0},{"date":"2024-07-01","close":14570.0},{"date":"2024-07-02","close":14640.0},{"date":"2024-07-03","close":14420.0},{"date":"2024-07-04","close":14320.0},{"date":"2024-07-05","close":14090.0},{"date":"2024-07-08","close":14400.0},{"date":"2024-07-09","close":14810.0},{"date":"2024-07-10","close":14720.0},{"date":"2024-07-11","close":14530.0},{"date":"2024-07-12","close":14460.0},{"date":"2024-07-15","close":14580.0},{"date":"2024-07-16","close":14250.0},{"date":"2024-07-17","close":13780.0},{"date":"2024-07-18","close":13620.0},{"date":"2024-07-19","close":13710.0},{"date":"2024-07-22","close":13230.0},{"date":"2024-07-23","close":13080.0},{"date":"2024-07-24","close":13000.0},{"date":"2024-07-25","close":12570.0},{"date":"2024-07-26","close":12370.0},{"date":"2024-07-29","close":12250.0},{"date":"2024-07-30","close":11730.0},{"date":"2024-07-31","close":11550.0},{"date":"2024-08-01","close":11670.0},{"date":"2024-08-02","close":11100.0},{"date":"2024-08-05","close":8910.0},{"date":"2024-08-06","close":10000.0},{"date":"2024-08-07","close":9660.0},{"date":"2024-08-08","close":9530.0},{"date":"2024-08-09","close":9630.0},{"date":"2024-08-12","close":9750.0},{"date":"2024-08-13","close":9600.0},{"date":"2024-08-14","close":9760.0},{"date":"2024-08-16","close":9620.0},{"date":"2024-08-19","close":9690.0},{"date":"2024-08-20","close":9880.0},{"date":"2024-08-21","close":9750.0},{"date":"2024-08-22","close":9380.0},{"date":"2024-08-23","close":9220.0},{"date":"2024-08-26","close":8920.0},{"date":"2024-08-27","close":8840.0},{"date":"2024-08-28","close":8590.0},{"date":"2024-08-29","close":8450.0},{"date":"2024-08-30","close":8710.0},{"date":"2024-09-02","close":8240.0},{"date":"2024-09-03","close":8140.0},{"date":"2024-09-04","close":7750.0},{"date":"2024-09-05","close":7650.0},{"date":"2024-09-06","close":7460.0},{"date":"2024-09-09","close":7630.0},{"date":"2024-09-10","close":7640.0},{"date":"2024-09-11","close":7580.0},{"date":"2024-09-12","close":7810.0},{"date":"2024-09-13","close":8110.0},{"date":"2024-09-19","close":8110.0},{"date":"2024-09-20","close":8390.0},{"date":"2024-09-23","close":8880.0},{"date":"2024-09-24","close":9080.0},{"date":"2024-09-25","close":8760.0},{"date":"2024-09-26","close":9110.0},{"date":"2024-09-27","close":9110.0},{"date":"2024-09-30","close":8950.0},{"date":"2024-10-02","close":8990.0},{"date":"2024-10-04","close":8960.0},{"date":"2024-10-07","close":9800.0},{"date":"2024-10-08","close":9660.0},{"date":"2024-10-10","close":9550.0},{"date":"2024-10-11","close":9440.0},{"date":"2024-10-14","close":9440.0},{"date":"2024-10-15","close":9990.0},{"date":"2024-10-16","close":9870.0},{"date":"2024-10-17","close":10040.0},{"date":"2024-10-18","close":9980.0},{"date":"2024-10-21","close":9700.0},{"date":"2024-10-22","close":9350.0},{"date":"2024-10-23","close":10390.0},{"date":"2024-10-24","close":10460.0},{"date":"2024-10-25","close":9940.0},{"date":"2024-10-28","close":9830.0},{"date":"2024-10-29","close":10000.0},{"date":"2024-10-30","close":9750.0},{"date":"2024-10-31","close":9690.0},{"date":"2024-11-01","close":9490.0},{"date":"2024-11-04","close":9240.0},{"date":"2024-11-05","close":9000.0},{"date":"2024-11-06","close":8840.0},{"date":"2024-11-07","close":8770.0},{"date":"2024-11-08","close":9060.0},{"date":"2024-11-11","close":8820.0},{"date":"2024-11-12","close":8410.0},{"date":"2024-11-13","close":7930.0},{"date":"2024-11-14","close":8810.0},{"date":"2024-11-15","close":9160.0},{"date":"2024-11-18","close":9070.0},{"date":"2024-11-19","close":9820.0},{"date":"2024-11-20","close":9790.0},{"date":"2024-11-21","close":9600.0},{"date":"2024-11-22","close":9470.0},{"date":"2024-11-25","close":9920.0},{"date":"2024-11-26","close":10490.0},{"date":"2024-11-27","close":12160.0},{"date":"2024-11-28","close":12220.0},{"date":"2024-11-29","close":12320.0},{"date":"2024-12-02","close":12370.0},{"date":"2024-12-03","close":12500.0},{"date":"2024-12-04","close":12020.0},{"date":"2024-12-05","close":12560.0},{"date":"2024-12-06","close":12030.0},{"date":"2024-12-09","close":11430.0},{"date":"2024-12-10","close":12690.0},{"date":"2024-12-11","close":14200.0},{"date":"2024-12-12","close":14680.0},{"date":"2024-12-13","close":15680.0},{"date":"2024-12-16","close":15830.0},{"date":"2024-12-17","close":15860.0},{"date":"2024-12-18","close":15350.0},{"date":"2024-12-19","close":15430.0},{"date":"2024-12-20","close":14960.0},{"date":"2024-12-23","close":16220.0},{"date":"2024-12-24","close":16430.0},{"date":"2024-12-26","close":16890.0},{"date":"2024-12-27","close":17310.0},{"date":"2024-12-30","close":17740.0},{"date":"2025-01-02","close":18230.0},{"date":"2025-01-03","close":18610.0},{"date":"2025-01-06","close":19030.0},{"date":"2025-01-07","close":18900.0},{"date":"2025-01-08","close":18170.0},{"date":"2025-01-09","close":16060.0},{"date":"2025-01-10","close":16980.0},{"date":"2025-01-13","close":17740.0},{"date":"2025-01-14","close":18190.0},{"date":"2025-01-15","close":18950.0},{"date":"2025-01-16","close":19530.0},{"date":"2025-01-17","close":19770.0},{"date":"2025-01-20","close":19970.0},{"date":"2025-01-21","close":20100.0},{"date":"2025-01-22","close":20650.0},{"date":"2025-01-23","close":22350.0},{"date":"2025-01-24","close":22950.0},{"date":"2025-01-31","close":21800.0},{"date":"2025-02-03","close":21700.0},{"date":"2025-02-04","close":23100.0},{"date":"2025-02-05","close":24300.0},{"date":"2025-02-06","close":25250.0},{"date":"2025-02-07","close":25900.0},{"date":"2025-02-10","close":26350.0},{"date":"2025-02-11","close":25750.0},{"date":"2025-02-12","close":23750.0},{"date":"2025-02-13","close":24750.0},{"date":"2025-02-14","close":25050.0},{"date":"2025-02-17","close":24150.0},{"date":"2025-02-18","close":24550.0},{"date":"2025-02-19","close":23450.0},{"date":"2025-02-20","close":22050.0},{"date":"2025-02-21","close":22000.0},{"date":"2025-02-24","close":21000.0},{"date":"2025-02-25","close":20100.0},{"date":"2025-02-26","close":19890.0},{"date":"2025-02-27","close":20150.0},{"date":"2025-02-28","close":19550.0},{"date":"2025-03-04","close":20850.0},{"date":"2025-03-05","close":22200.0},{"date":"2025-03-06","close":22500.0},{"date":"2025-03-07","close":22000.0},{"date":"2025-03-10","close":23600.0},{"date":"2025-03-11","close":23600.0},{"date":"2025-03-12","close":23150.0},{"date":"2025-03-13","close":22950.0},{"date":"2025-03-14","close":22450.0},{"date":"2025-03-17","close":21550.0},{"date":"2025-03-18","close":21550.0},{"date":"2025-03-19","close":22100.0},{"date":"2025-03-20","close":21400.0},{"date":"2025-03-21","close":22750.0},{"date":"2025-03-24","close":23350.0},{"date":"2025-03-25","close":21700.0},{"date":"2025-03-26","close":22150.0},{"date":"2025-03-27","close":21550.0},{"date":"2025-03-28","close":20300.0},{"date":"2025-03-31","close":19200.0},{"date":"2025-04-01","close":20350.0},{"date":"2025-04-02","close":20600.0},{"date":"2025-04-03","close":20700.0},{"date":"2025-04-04","close":20700.0},{"date":"2025-04-07","close":19420.0},{"date":"2025-04-08","close":19730.0},{"date":"2025-04-09","close":19390.0},{"date":"2025-04-10","close":19690.0},{"date":"2025-04-11","close":18690.0},{"date":"2025-04-14","close":19690.0},{"date":"2025-04-15","close":18740.0},{"date":"2025-04-16","close":17600.0},{"date":"2025-04-17","close":18450.0},{"date":"2025-04-18","close":18870.0},{"date":"2025-04-21","close":17930.0},{"date":"2025-04-22","close":17770.0},{"date":"2025-04-23","close":17900.0},{"date":"2025-04-24","close":18500.0},{"date":"2025-04-25","close":18120.0},{"date":"2025-04-28","close":18440.0},{"date":"2025-04-29","close":18610.0},{"date":"2025-04-30","close":18370.0},{"date":"2025-05-02","close":18660.0},{"date":"2025-05-07","close":18720.0},{"date":"2025-05-08","close":18770.0},{"date":"2025-05-09","close":18780.0},{"date":"2025-05-12","close":18850.0},{"date":"2025-05-13","close":18900.0},{"date":"2025-05-14","close":19300.0},{"date":"2025-05-15","close":19150.0},{"date":"2025-05-16","close":16960.0},{"date":"2025-05-19","close":17260.0},{"date":"2025-05-20","close":19380.0},{"date":"2025-05-21","close":20350.0},{"date":"2025-05-22","close":20000.0},{"date":"2025-05-23","close":19190.0},{"date":"2025-05-26","close":19090.0},{"date":"2025-05-27","close":18680.0},{"date":"2025-05-28","close":19260.0},{"date":"2025-05-29","close":19080.0},{"date":"2025-05-30","close":20850.0},{"date":"2025-06-02","close":19940.0},{"date":"2025-06-04","close":19160.0},{"date":"2025-06-05","close":19270.0},{"date":"2025-06-09","close":18240.0},{"date":"2025-06-10","close":18130.0},{"date":"2025-06-11","close":18110.0},{"date":"2025-06-12","close":18110.0},{"date":"2025-06-13","close":17530.0},{"date":"2025-06-16","close":18730.0},{"date":"2025-06-17","close":18740.0},{"date":"2025-06-18","close":18840.0},{"date":"2025-06-19","close":18880.0},{"date":"2025-06-20","close":19020.0},{"date":"2025-06-23","close":19190.0},{"date":"2025-06-24","close":19200.0},{"date":"2025-06-25","close":21150.0},{"date":"2025-06-26","close":20950.0},{"date":"2025-06-27","close":18920.0},{"date":"2025-06-30","close":18610.0},{"date":"2025-07-01","close":18210.0},{"date":"2025-07-02","close":17910.0},{"date":"2025-07-03","close":17910.0},{"date":"2025-07-04","close":18000.0},{"date":"2025-07-07","close":17880.0},{"date":"2025-07-08","close":17700.0},{"date":"2025-07-09","close":18350.0},{"date":"2025-07-10","close":18430.0},{"date":"2025-07-11","close":18420.0},{"date":"2025-07-14","close":17580.0},{"date":"2025-07-15","close":17290.0},{"date":"2025-07-16","close":16720.0},{"date":"2025-07-17","close":16490.0},{"date":"2025-07-18","close":16520.0},{"date":"2025-07-21","close":16770.0},{"date":"2025-07-22","close":16900.0},{"date":"2025-07-23","close":16530.0},{"date":"2025-07-24","close":16210.0},{"date":"2025-07-25","close":16220.0},{"date":"2025-07-28","close":16110.0},{"date":"2025-07-29","close":16050.0},{"date":"2025-07-30","close":16180.0},{"date":"2025-07-31","close":15960.0},{"date":"2025-08-01","close":15600.0},{"date":"2025-08-04","close":15970.0},{"date":"2025-08-05","close":15840.0},{"date":"2025-08-06","close":15750.0},{"date":"2025-08-07","close":15750.0},{"date":"2025-08-08","close":15720.0},{"date":"2025-08-11","close":15670.0},{"date":"2025-08-12","close":15520.0},{"date":"2025-08-13","close":16540.0},{"date":"2025-08-14","close":16830.0},{"date":"2025-08-18","close":16770.0},{"date":"2025-08-19","close":16430.0},{"date":"2025-08-20","close":16390.0},{"date":"2025-08-21","close":16620.0},{"date":"2025-08-22","close":16170.0},{"date":"2025-08-25","close":16370.0},{"date":"2025-08-26","close":16750.0},{"date":"2025-08-27","close":16740.0},{"date":"2025-08-28","close":16580.0},{"date":"2025-08-29","close":16020.0},{"date":"2025-09-01","close":16190.0},{"date":"2025-09-02","close":16220.0},{"date":"2025-09-03","close":16080.0},{"date":"2025-09-04","close":16070.0},{"date":"2025-09-05","close":17610.0},{"date":"2025-09-08","close":17960.0},{"date":"2025-09-09","close":18070.0},{"date":"2025-09-10","close":17760.0},{"date":"2025-09-11","close":17210.0},{"date":"2025-09-12","close":17500.0},{"date":"2025-09-15","close":16300.0},{"date":"2025-09-16","close":16170.0},{"date":"2025-09-17","close":16170.0},{"date":"2025-09-18","close":16490.0},{"date":"2025-09-19","close":16180.0},{"date":"2025-09-22","close":15470.0},{"date":"2025-09-23","close":15360.0},{"date":"2025-09-24","close":15230.0},{"date":"2025-09-25","close":15180.0},{"date":"2025-09-26","close":14770.0},{"date":"2025-09-29","close":15020.0},{"date":"2025-09-30","close":14880.0},{"date":"2025-10-01","close":15000.0},{"date":"2025-10-02","close":15000.0},{"date":"2025-10-10","close":15340.0},{"date":"2025-10-13","close":15440.0},{"date":"2025-10-14","close":15240.0},{"date":"2025-10-15","close":18160.0},{"date":"2025-10-16","close":17390.0},{"date":"2025-10-17","close":15470.0},{"date":"2025-10-20","close":15590.0},{"date":"2025-10-21","close":15940.0},{"date":"2025-10-22","close":16010.0},{"date":"2025-10-23","close":15600.0},{"date":"2025-10-24","close":15770.0},{"date":"2025-10-27","close":16030.0},{"date":"2025-10-28","close":17060.0},{"date":"2025-10-29","close":17400.0},{"date":"2025-10-30","close":18110.0},{"date":"2025-10-31","close":17190.0},{"date":"2025-11-03","close":17920.0},{"date":"2025-11-04","close":17500.0},{"date":"2025-11-05","close":17440.0},{"date":"2025-11-06","close":16320.0},{"date":"2025-11-07","close":15690.0},{"date":"2025-11-10","close":16790.0},{"date":"2025-11-11","close":16960.0},{"date":"2025-11-12","close":17320.0},{"date":"2025-11-13","close":17000.0},{"date":"2025-11-14","close":15970.0},{"date":"2025-11-17","close":15480.0},{"date":"2025-11-18","close":14710.0},{"date":"2025-11-19","close":14690.0},{"date":"2025-11-20","close":14990.0},{"date":"2025-11-21","close":14720.0},{"date":"2025-11-24","close":14220.0},{"date":"2025-11-25","close":13820.0},{"date":"2025-11-26","close":13150.0},{"date":"2025-11-27","close":12680.0},{"date":"2025-11-28","close":12830.0},{"date":"2025-12-01","close":12540.0},{"date":"2025-12-02","close":12690.0},{"date":"2025-12-03","close":12800.0},{"date":"2025-12-04","close":12490.0},{"date":"2025-12-05","close":12530.0},{"date":"2025-12-08","close":12770.0},{"date":"2025-12-09","close":12490.0},{"date":"2025-12-10","close":12300.0},{"date":"2025-12-11","close":11920.0},{"date":"2025-12-12","close":12430.0},{"date":"2025-12-15","close":12560.0},{"date":"2025-12-16","close":12240.0},{"date":"2025-12-17","close":12040.0},{"date":"2025-12-18","close":11870.0},{"date":"2025-12-19","close":12040.0},{"date":"2025-12-22","close":13650.0},{"date":"2025-12-23","close":12940.0},{"date":"2025-12-24","close":12070.0},{"date":"2025-12-26","close":11850.0},{"date":"2025-12-29","close":11600.0},{"date":"2025-12-30","close":11580.0},{"date":"2026-01-02","close":13430.0},{"date":"2026-01-05","close":13280.0},{"date":"2026-01-06","close":13760.0},{"date":"2026-01-07","close":14460.0},{"date":"2026-01-08","close":14010.0},{"date":"2026-01-09","close":13570.0},{"date":"2026-01-12","close":13590.0},{"date":"2026-01-13","close":12990.0},{"date":"2026-01-14","close":12630.0},{"date":"2026-01-15","close":12590.0},{"date":"2026-01-16","close":12320.0},{"date":"2026-01-19","close":12180.0},{"date":"2026-01-20","close":12600.0},{"date":"2026-01-21","close":12710.0},{"date":"2026-01-22","close":12980.0},{"date":"2026-01-23","close":13660.0},{"date":"2026-01-26","close":14120.0},{"date":"2026-01-27","close":14010.0},{"date":"2026-01-28","close":14540.0},{"date":"2026-01-29","close":14840.0},{"date":"2026-01-30","close":13810.0},{"date":"2026-02-02","close":13630.0},{"date":"2026-02-03","close":13800.0},{"date":"2026-02-04","close":14980.0},{"date":"2026-02-05","close":15900.0},{"date":"2026-02-06","close":16120.0},{"date":"2026-02-09","close":16670.0},{"date":"2026-02-10","close":15960.0},{"date":"2026-02-11","close":16700.0},{"date":"2026-02-12","close":16660.0},{"date":"2026-02-13","close":16180.0},{"date":"2026-02-19","close":17580.0},{"date":"2026-02-20","close":17140.0},{"date":"2026-02-23","close":16830.0},{"date":"2026-02-24","close":16500.0},{"date":"2026-02-25","close":16040.0},{"date":"2026-02-26","close":18570.0},{"date":"2026-02-27","close":17280.0},{"date":"2026-03-03","close":17240.0},{"date":"2026-03-04","close":14910.0},{"date":"2026-03-05","close":16670.0},{"date":"2026-03-06","close":17000.0},{"date":"2026-03-09","close":15200.0},{"date":"2026-03-10","close":16350.0},{"date":"2026-03-11","close":21250.0},{"date":"2026-03-12","close":27600.0},{"date":"2026-03-13","close":28550.0},{"date":"2026-03-16","close":27150.0},{"date":"2026-03-17","close":25500.0},{"date":"2026-03-18","close":25500.0},{"date":"2026-03-19","close":25500.0},{"date":"2026-03-20","close":27000.0},{"date":"2026-03-23","close":26050.0},{"date":"2026-03-24","close":26500.0},{"date":"2026-03-25","close":30350.0},{"date":"2026-03-26","close":29450.0},{"date":"2026-03-27","close":29450.0},{"date":"2026-03-30","close":28350.0},{"date":"2026-03-31","close":27600.0},{"date":"2026-04-01","close":33700.0},{"date":"2026-04-02","close":33950.0},{"date":"2026-04-03","close":33900.0},{"date":"2026-04-06","close":31400.0},{"date":"2026-04-07","close":28500.0},{"date":"2026-04-08","close":27850.0},{"date":"2026-04-09","close":26000.0},{"date":"2026-04-10","close":29850.0},{"date":"2026-04-13","close":30850.0},{"date":"2026-04-14","close":30400.0},{"date":"2026-04-15","close":30100.0},{"date":"2026-04-16","close":30450.0},{"date":"2026-04-17","close":30800.0},{"date":"2026-04-20","close":30750.0},{"date":"2026-04-21","close":29200.0},{"date":"2026-04-22","close":29500.0},{"date":"2026-04-23","close":28050.0},{"date":"2026-04-24","close":28000.0},{"date":"2026-04-27","close":26950.0},{"date":"2026-04-28","close":25200.0},{"date":"2026-04-29","close":29150.0},{"date":"2026-04-30","close":29500.0},{"date":"2026-05-04","close":36600.0},{"date":"2026-05-06","close":35750.0},{"date":"2026-05-07","close":37950.0},{"date":"2026-05-08","close":38050.0},{"date":"2026-05-11","close":36850.0},{"date":"2026-05-12","close":36050.0},{"date":"2026-05-13","close":33950.0},{"date":"2026-05-14","close":32800.0},{"date":"2026-05-15","close":31700.0},{"date":"2026-05-18","close":29050.0},{"date":"2026-05-19","close":28700.0},{"date":"2026-05-20","close":30450.0},{"date":"2026-05-21","close":30250.0},{"date":"2026-05-22","close":32700.0},{"date":"2026-05-26","close":34500.0},{"date":"2026-05-27","close":32900.0},{"date":"2026-05-28","close":29400.0},{"date":"2026-05-29","close":31850.0},{"date":"2026-06-01","close":31100.0},{"date":"2026-06-02","close":30950.0},{"date":"2026-06-04","close":34000.0},{"date":"2026-06-05","close":28950.0},{"date":"2026-06-08","close":25350.0},{"date":"2026-06-09","close":25350.0},{"date":"2026-06-10","close":23050.0},{"date":"2026-06-11","close":24500.0},{"date":"2026-06-12","close":26400.0},{"date":"2026-06-15","close":27600.0},{"date":"2026-06-16","close":25850.0},{"date":"2026-06-17","close":26650.0},{"date":"2026-06-18","close":24600.0},{"date":"2026-06-19","close":23000.0},{"date":"2026-06-22","close":23000.0},{"date":"2026-06-23","close":20400.0},{"date":"2026-06-24","close":20050.0},{"date":"2026-06-25","close":19200.0},{"date":"2026-06-26","close":18280.0},{"date":"2026-06-29","close":19580.0},{"date":"2026-06-30","close":19670.0},{"date":"2026-07-01","close":19160.0},{"date":"2026-07-02","close":17290.0},{"date":"2026-07-03","close":17410.0},{"date":"2026-07-06","close":17340.0},{"date":"2026-07-07","close":16370.0},{"date":"2026-07-08","close":15800.0},{"date":"2026-07-09","close":15580.0},{"date":"2026-07-10","close":18000.0},{"date":"2026-07-13","close":17150.0},{"date":"2026-07-14","close":15890.0},{"date":"2026-07-15","close":17520.0},{"date":"2026-07-16","close":16820.0},{"date":"2026-07-20","close":15520.0},{"date":"2026-07-21","close":15400.0},{"date":"2026-07-22","close":16220.0},{"date":"2026-07-23","close":17180.0},{"date":"2026-07-24","close":16200.0},{"date":"2026-07-27","close":16370.0},{"date":"2026-07-28","close":14210.0},{"date":"2026-07-29","close":12450.0},{"date":"2026-07-30","close":11960.0},{"date":"2026-07-31","close":14340.0},{"date":"2026-08-03","close":14710.0},{"date":"2026-08-04","close":15330.0},{"date":"2026-08-05","close":16100.0},{"date":"2026-08-06","close":15610.0},{"date":"2026-08-07","close":15210.0},{"date":"2026-08-10","close":16250.0},{"date":"2026-08-11","close":15590.0},{"date":"2026-08-12","close":16000.0},{"date":"2026-08-13","close":16000.0},{"date":"2026-08-14","close":15510.0},{"date":"2026-08-18","close":14600.0},{"date":"2026-08-19","close":13980.0},{"date":"2026-08-20","close":14220.0},{"date":"2026-08-21","close":13200.0},{"date":"2026-08-24","close":13030.0},{"date":"2026-08-25","close":13250.0},{"date":"2026-08-26","close":13320.0},{"date":"2026-08-27","close":13660.0},{"date":"2026-08-28","close":12860.0},{"date":"2026-08-31","close":12890.0},{"date":"2026-09-01","close":12380.0},{"date":"2026-09-02","close":12130.0},{"date":"2026-09-03","close":11650.0},{"date":"2026-09-04","close":11940.0},{"date":"2026-09-07","close":11980.0},{"date":"2026-09-08","close":11600.0},{"date":"2026-09-09","close":11870.0},{"date":"2026-09-10","close":12040.0},{"date":"2026-09-11","close":11600.0},{"date":"2026-09-14","close":11230.0},{"date":"2026-09-15","close":11560.0},{"date":"2026-09-16","close":12500.0},{"date":"2026-09-17","close":12780.0},{"date":"2026-09-18","close":13790.0},{"date":"2026-09-21","close":13170.0},{"date":"2026-09-22","close":13720.0},{"date":"2026-09-23","close":13920.0},{"date":"2026-09-28","close":13400.0},{"date":"2026-09-29","close":13680.0},{"date":"2026-09-30","close":13560.0},{"date":"2026-10-01","close":13820.0},{"date":"2026-10-02","close":14520.0},{"date":"2026-10-06","close":14500.0},{"date":"2026-10-07","close":13830.0},{"date":"2026-10-08","close":13250.0},{"date":"2026-10-12","close":12350.0},{"date":"2026-10-13","close":11990.0},{"date":"2026-10-14","close":11500.0},{"date":"2026-10-15","close":10100.0},{"date":"2026-10-16","close":10490.0},{"date":"2026-10-19","close":10780.0},{"date":"2026-10-20","close":9980.0},{"date":"2026-10-21","close":9980.0},{"date":"2026-10-22","close":9730.0},{"date":"2026-10-23","close":9280.0}],"chart_data":[{"date":"2024-10-24","open":10430,"high":10750,"low":10250,"close":10460,"volume":59659,"rsi_14":68.99,"sma_20":9539.0,"sma_60":9471.67,"sma_120":12003.08},{"date":"2024-10-25","open":10460,"high":10490,"low":9700,"close":9940,"volume":60535,"rsi_14":61.24,"sma_20":9582.0,"sma_60":9420.67,"sma_120":11961.25},{"date":"2024-10-28","open":9980,"high":9980,"low":9700,"close":9830,"volume":14817,"rsi_14":50.41,"sma_20":9635.5,"sma_60":9375.0,"sma_120":11918.5},{"date":"2024-10-29","open":9750,"high":10000,"low":9650,"close":10000,"volume":12574,"rsi_14":54.64,"sma_20":9680.0,"sma_60":9335.5,"sma_120":11874.58},{"date":"2024-10-30","open":9990,"high":9990,"low":9650,"close":9750,"volume":18478,"rsi_14":52.63,"sma_20":9712.0,"sma_60":9293.83,"sma_120":11826.25},{"date":"2024-10-31","open":9740,"high":9780,"low":9390,"close":9690,"volume":17515,"rsi_14":53.33,"sma_20":9749.0,"sma_60":9259.83,"sma_120":11775.17},{"date":"2024-11-01","open":9620,"high":9620,"low":9370,"close":9490,"volume":9393,"rsi_14":48.68,"sma_20":9774.0,"sma_60":9225.5,"sma_120":11721.75},{"date":"2024-11-04","open":9350,"high":9680,"low":9200,"close":9240,"volume":31411,"rsi_14":39.73,"sma_20":9788.0,"sma_60":9185.0,"sma_120":11666.67},{"date":"2024-11-05","open":9120,"high":9270,"low":9000,"close":9000,"volume":21648,"rsi_14":38.46,"sma_20":9748.0,"sma_60":9150.0,"sma_120":11611.0},{"date":"2024-11-06","open":9120,"high":9250,"low":8800,"close":8840,"volume":40053,"rsi_14":34.04,"sma_20":9707.0,"sma_60":9148.83,"sma_120":11556.17},{"date":"2024-11-07","open":8930,"high":8990,"low":8450,"close":8770,"volume":35698,"rsi_14":33.95,"sma_20":9668.0,"sma_60":9128.33,"sma_120":11500.58},{"date":"2024-11-08","open":8770,"high":9190,"low":8770,"close":9060,"volume":51881,"rsi_14":41.53,"sma_20":9649.0,"sma_60":9118.33,"sma_120":11447.58},{"date":"2024-11-11","open":9070,"high":9200,"low":8600,"close":8820,"volume":39446,"rsi_14":42.78,"sma_20":9610.5,"sma_60":9106.5,"sma_120":11393.17},{"date":"2024-11-12","open":8720,"high":8730,"low":8150,"close":8410,"volume":57228,"rsi_14":17.43,"sma_20":9531.5,"sma_60":9086.17,"sma_120":11339.08},{"date":"2024-11-13","open":8230,"high":8440,"low":7910,"close":7930,"volume":29282,"rsi_14":13.33,"sma_20":9434.5,"sma_60":9055.83,"sma_120":11280.42},{"date":"2024-11-14","open":7920,"high":9330,"low":7680,"close":8810,"volume":128782,"rsi_14":35.17,"sma_20":9373.0,"sma_60":9042.67,"sma_120":11230.0},{"date":"2024-11-15","open":8820,"high":9480,"low":8820,"close":9160,"volume":50804,"rsi_14":41.73,"sma_20":9332.0,"sma_60":9032.67,"sma_120":11182.08},{"date":"2024-11-18","open":9320,"high":9320,"low":8750,"close":9070,"volume":27305,"rsi_14":38.29,"sma_20":9300.5,"sma_60":9023.5,"sma_120":11131.83},{"date":"2024-11-19","open":9090,"high":10050,"low":9090,"close":9820,"volume":105088,"rsi_14":50.78,"sma_20":9324.0,"sma_60":9025.67,"sma_120":11090.0},{"date":"2024-11-20","open":9880,"high":10030,"low":9620,"close":9790,"volume":26823,"rsi_14":51.13,"sma_20":9294.0,"sma_60":9024.17,"sma_120":11048.67},{"date":"2024-11-21","open":9800,"high":9830,"low":9410,"close":9600,"volume":28525,"rsi_14":51.24,"sma_20":9251.0,"sma_60":9021.67,"sma_120":11004.67},{"date":"2024-11-22","open":9600,"high":9790,"low":9280,"close":9470,"volume":19687,"rsi_14":52.67,"sma_20":9227.5,"sma_60":9023.17,"sma_120":10959.08},{"date":"2024-11-25","open":9400,"high":9950,"low":9390,"close":9920,"volume":33288,"rsi_14":60.18,"sma_20":9232.0,"sma_60":9034.83,"sma_120":10919.42},{"date":"2024-11-26","open":9810,"high":10710,"low":9810,"close":10490,"volume":80433,"rsi_14":66.73,"sma_20":9256.5,"sma_60":9061.0,"sma_120":10884.33},{"date":"2024-11-27","open":10740,"high":12370,"low":10600,"close":12160,"volume":394195,"rsi_14":75.96,"sma_20":9377.0,"sma_60":9116.33,"sma_120":10864.08},{"date":"2024-11-28","open":12060,"high":12700,"low":11680,"close":12220,"volume":175291,"rsi_14":75.08,"sma_20":9503.5,"sma_60":9176.83,"sma_120":10843.75},{"date":"2024-11-29","open":12220,"high":12680,"low":12040,"close":12320,"volume":100945,"rsi_14":78.41,"sma_20":9645.0,"sma_60":9241.33,"sma_120":10825.33},{"date":"2024-12-02","open":12160,"high":12520,"low":11900,"close":12370,"volume":100937,"rsi_14":84.14,"sma_20":9801.5,"sma_60":9302.33,"sma_120":10808.17},{"date":"2024-12-03","open":12350,"high":12860,"low":12190,"close":12500,"volume":88802,"rsi_14":91.93,"sma_20":9976.5,"sma_60":9373.33,"sma_120":10792.58},{"date":"2024-12-04","open":12010,"high":12690,"low":11700,"close":12020,"volume":104466,"rsi_14":81.78,"sma_20":10135.5,"sma_60":9438.0,"sma_120":10774.17},{"date":"2024-12-05","open":12200,"high":12600,"low":11480,"close":12560,"volume":102938,"rsi_14":82.44,"sma_20":10325.0,"sma_60":9518.17,"sma_120":10760.92},{"date":"2024-12-06","open":12300,"high":12440,"low":11760,"close":12030,"volume":61366,"rsi_14":76.06,"sma_20":10473.5,"sma_60":9591.17,"sma_120":10743.17},{"date":"2024-12-09","open":11680,"high":11900,"low":11220,"close":11430,"volume":61944,"rsi_14":64.56,"sma_20":10604.0,"sma_60":9657.33,"sma_120":10720.25},{"date":"2024-12-10","open":11370,"high":12700,"low":11100,"close":12690,"volume":108854,"rsi_14":71.45,"sma_20":10818.0,"sma_60":9741.67,"sma_120":10713.08},{"date":"2024-12-11","open":13240,"high":14660,"low":13220,"close":14200,"volume":510571,"rsi_14":78.47,"sma_20":11131.5,"sma_60":9851.0,"sma_120":10716.83},{"date":"2024-12-12","open":14200,"high":14740,"low":13620,"close":14680,"volume":254177,"rsi_14":80.9,"sma_20":11425.0,"sma_60":9969.33,"sma_120":10725.58},{"date":"2024-12-13","open":14550,"high":15950,"low":14470,"close":15680,"volume":414699,"rsi_14":82.07,"sma_20":11751.0,"sma_60":10100.5,"sma_120":10743.67},{"date":"2024-12-16","open":15710,"high":15900,"low":15280,"close":15830,"volume":123687,"rsi_14":81.19,"sma_20":12089.0,"sma_60":10229.17,"sma_120":10762.92},{"date":"2024-12-17","open":15830,"high":16250,"low":15370,"close":15860,"volume":161706,"rsi_14":76.73,"sma_20":12391.0,"sma_60":10358.33,"sma_120":10782.33},{"date":"2024-12-18","open":15860,"high":15860,"low":14820,"close":15350,"volume":166431,"rsi_14":71.23,"sma_20":12669.0,"sma_60":10474.33,"sma_120":10798.17},{"date":"2024-12-19","open":15000,"high":15850,"low":14570,"close":15430,"volume":228384,"rsi_14":71.16,"sma_20":12960.5,"sma_60":10583.5,"sma_120":10809.42},{"date":"2024-12-20","open":15430,"high":15560,"low":14950,"close":14960,"volume":111894,"rsi_14":66.67,"sma_20":13235.0,"sma_60":10681.5,"sma_120":10815.58},{"date":"2024-12-23","open":15090,"high":16410,"low":15090,"close":16220,"volume":252971,"rsi_14":70.9,"sma_20":13550.0,"sma_60":10805.83,"sma_120":10829.0},{"date":"2024-12-24","open":16280,"high":16720,"low":15950,"close":16430,"volume":142986,"rsi_14":75.55,"sma_20":13847.0,"sma_60":10927.83,"sma_120":10844.58},{"date":"2024-12-26","open":16600,"high":17440,"low":16500,"close":16890,"volume":302200,"rsi_14":75.32,"sma_20":14083.5,"sma_60":11057.5,"sma_120":10863.92},{"date":"2024-12-27","open":17200,"high":17950,"low":16800,"close":17310,"volume":279643,"rsi_14":81.28,"sma_20":14338.0,"sma_60":11196.83,"sma_120":10886.17},{"date":"2024-12-30","open":17310,"high":17900,"low":16570,"close":17740,"volume":182340,"rsi_14":88.15,"sma_20":14609.0,"sma_60":11342.67,"sma_120":10913.83},{"date":"2025-01-02","open":17770,"high":18500,"low":16400,"close":18230,"volume":227753,"rsi_14":86.93,"sma_20":14902.0,"sma_60":11497.17,"sma_120":10946.42},{"date":"2025-01-03","open":18470,"high":18830,"low":17380,"close":18610,"volume":231873,"rsi_14":84.62,"sma_20":15207.5,"sma_60":11644.0,"sma_120":10984.08},{"date":"2025-01-06","open":18620,"high":19170,"low":18260,"close":19030,"volume":157411,"rsi_14":84.47,"sma_20":15558.0,"sma_60":11800.17,"sma_120":11022.67},{"date":"2025-01-07","open":19200,"high":19200,"low":18540,"close":18900,"volume":113621,"rsi_14":79.6,"sma_20":15875.0,"sma_60":11956.0,"sma_120":11056.75},{"date":"2025-01-08","open":18700,"high":18900,"low":17360,"close":18170,"volume":318191,"rsi_14":69.44,"sma_20":16182.0,"sma_60":12101.5,"sma_120":11085.5},{"date":"2025-01-09","open":17840,"high":17840,"low":15890,"close":16060,"volume":481917,"rsi_14":51.23,"sma_20":16413.5,"sma_60":12209.33,"sma_120":11098.25},{"date":"2025-01-10","open":16120,"high":17310,"low":15810,"close":16980,"volume":203633,"rsi_14":59.58,"sma_20":16628.0,"sma_60":12325.83,"sma_120":11119.25},{"date":"2025-01-13","open":16800,"high":17910,"low":16500,"close":17740,"volume":182805,"rsi_14":62.57,"sma_20":16805.0,"sma_60":12457.0,"sma_120":11145.58},{"date":"2025-01-14","open":17650,"high":18350,"low":17450,"close":18190,"volume":136266,"rsi_14":67.61,"sma_20":16980.5,"sma_60":12592.83,"sma_120":11178.42},{"date":"2025-01-15","open":18330,"high":19150,"low":18290,"close":18950,"volume":166060,"rsi_14":65.74,"sma_20":17144.0,"sma_60":12742.33,"sma_120":11221.5},{"date":"2025-01-16","open":18950,"high":19610,"low":18520,"close":19530,"volume":229283,"rsi_14":67.15,"sma_20":17329.0,"sma_60":12906.17,"sma_120":11270.75},{"date":"2025-01-17","open":19620,"high":20200,"low":19250,"close":19770,"volume":186834,"rsi_14":66.33,"sma_20":17524.5,"sma_60":13079.83,"sma_120":11321.25},{"date":"2025-01-20","open":19780,"high":20250,"low":19350,"close":19970,"volume":130383,"rsi_14":65.47,"sma_20":17755.5,"sma_60":13239.5,"sma_120":11377.42},{"date":"2025-01-21","open":20000,"high":20250,"low":19450,"close":20100,"volume":123427,"rsi_14":64.22,"sma_20":17989.0,"sma_60":13400.17,"sma_120":11435.92},{"date":"2025-01-22","open":20350,"high":21000,"low":20200,"close":20650,"volume":218773,"rsi_14":64.47,"sma_20":18273.5,"sma_60":13578.67,"sma_120":11499.67},{"date":"2025-01-23","open":20650,"high":23200,"low":20350,"close":22350,"volume":616163,"rsi_14":69.32,"sma_20":18580.0,"sma_60":13787.33,"sma_120":11581.17},{"date":"2025-01-24","open":22050,"high":23500,"low":21950,"close":22950,"volume":349383,"rsi_14":69.88,"sma_20":18906.0,"sma_60":14003.17,"sma_120":11669.33},{"date":"2025-01-31","open":23000,"high":23100,"low":20750,"close":21800,"volume":307566,"rsi_14":63.33,"sma_20":19151.5,"sma_60":14204.0,"sma_120":11748.92},{"date":"2025-02-03","open":21500,"high":22000,"low":19650,"close":21700,"volume":372929,"rsi_14":67.22,"sma_20":19371.0,"sma_60":14404.17,"sma_120":11832.0},{"date":"2025-02-04","open":22200,"high":23200,"low":21600,"close":23100,"volume":240796,"rsi_14":86.9,"sma_20":19639.0,"sma_60":14631.0,"sma_120":11928.25},{"date":"2025-02-05","open":23100,"high":24950,"low":22750,"close":24300,"volume":376864,"rsi_14":87.27,"sma_20":19942.5,"sma_60":14882.0,"sma_120":12033.5},{"date":"2025-02-06","open":24250,"high":25900,"low":23850,"close":25250,"volume":409442,"rsi_14":87.51,"sma_20":20274.5,"sma_60":15152.83,"sma_120":12151.42},{"date":"2025-02-07","open":25400,"high":26100,"low":25000,"close":25900,"volume":217420,"rsi_14":87.76,"sma_20":20618.0,"sma_60":15437.17,"sma_120":12293.0},{"date":"2025-02-10","open":25700,"high":26450,"low":24400,"close":26350,"volume":180072,"rsi_14":87.37,"sma_20":20990.5,"sma_60":15730.17,"sma_120":12429.25},{"date":"2025-02-11","open":26250,"high":26550,"low":24950,"close":25750,"volume":199337,"rsi_14":81.35,"sma_20":21369.5,"sma_60":16008.33,"sma_120":12563.33},{"date":"2025-02-12","open":25450,"high":25450,"low":23350,"close":23750,"volume":463283,"rsi_14":67.04,"sma_20":21754.0,"sma_60":16257.17,"sma_120":12681.83},{"date":"2025-02-13","open":23950,"high":25050,"low":23500,"close":24750,"volume":170712,"rsi_14":69.15,"sma_20":22142.5,"sma_60":16529.5,"sma_120":12807.83},{"date":"2025-02-14","open":24900,"high":25900,"low":24100,"close":25050,"volume":194782,"rsi_14":69.57,"sma_20":22508.0,"sma_60":16814.83,"sma_120":12935.33},{"date":"2025-02-17","open":25150,"high":25300,"low":23450,"close":24150,"volume":217389,"rsi_14":63.46,"sma_20":22806.0,"sma_60":17070.5,"sma_120":13056.58},{"date":"2025-02-18","open":24050,"high":24800,"low":23500,"close":24550,"volume":109155,"rsi_14":59.4,"sma_20":23086.0,"sma_60":17327.0,"sma_120":13179.83},{"date":"2025-02-19","open":24600,"high":24600,"low":22800,"close":23450,"volume":283662,"rsi_14":52.05,"sma_20":23282.0,"sma_60":17566.67,"sma_120":13295.08},{"date":"2025-02-20","open":22950,"high":23350,"low":21600,"close":22050,"volume":332040,"rsi_14":51.0,"sma_20":23396.0,"sma_60":17770.5,"sma_120":13398.08},{"date":"2025-02-21","open":22450,"high":22850,"low":21600,"close":22000,"volume":121740,"rsi_14":51.21,"sma_20":23497.5,"sma_60":17974.0,"sma_120":13499.08},{"date":"2025-02-24","open":21400,"high":21700,"low":20250,"close":21000,"volume":300681,"rsi_14":41.25,"sma_20":23542.5,"sma_60":18164.0,"sma_120":13592.83},{"date":"2025-02-25","open":20850,"high":20950,"low":19560,"close":20100,"volume":310111,"rsi_14":32.05,"sma_20":23515.0,"sma_60":18341.17,"sma_120":13682.17},{"date":"2025-02-26","open":20100,"high":20450,"low":19590,"close":19890,"volume":183095,"rsi_14":25.55,"sma_20":23392.0,"sma_60":18507.33,"sma_120":13771.08},{"date":"2025-02-27","open":19820,"high":20950,"low":19710,"close":20150,"volume":212394,"rsi_14":22.8,"sma_20":23252.0,"sma_60":18668.33,"sma_120":13864.67},{"date":"2025-02-28","open":19580,"high":20450,"low":19370,"close":19550,"volume":179653,"rsi_14":18.28,"sma_20":23139.5,"sma_60":18791.5,"sma_120":13953.92},{"date":"2025-03-04","open":19550,"high":21200,"low":19080,"close":20850,"volume":167119,"rsi_14":28.55,"sma_20":23097.0,"sma_60":18935.33,"sma_120":14056.08},{"date":"2025-03-05","open":21100,"high":22350,"low":20600,"close":22200,"volume":235240,"rsi_14":42.8,"sma_20":23052.0,"sma_60":19100.0,"sma_120":14170.67},{"date":"2025-03-06","open":22450,"high":23050,"low":22200,"close":22500,"volume":193590,"rsi_14":38.83,"sma_20":22962.0,"sma_60":19268.83,"sma_120":14285.58},{"date":"2025-03-07","open":22150,"high":22800,"low":21700,"close":22000,"volume":138061,"rsi_14":35.15,"sma_20":22799.5,"sma_60":19427.17,"sma_120":14400.25},{"date":"2025-03-10","open":21900,"high":24200,"low":21700,"close":23600,"volume":279790,"rsi_14":47.49,"sma_20":22684.5,"sma_60":19620.17,"sma_120":14529.08},{"date":"2025-03-11","open":22450,"high":23700,"low":22400,"close":23600,"volume":105473,"rsi_14":45.51,"sma_20":22547.0,"sma_60":19804.17,"sma_120":14661.17},{"date":"2025-03-12","open":23500,"high":23900,"low":22700,"close":23150,"volume":120770,"rsi_14":48.49,"sma_20":22417.0,"sma_60":19989.5,"sma_120":14790.33},{"date":"2025-03-13","open":23150,"high":23450,"low":22500,"close":22950,"volume":76754,"rsi_14":55.16,"sma_20":22377.0,"sma_60":20181.5,"sma_120":14919.42},{"date":"2025-03-14","open":23150,"high":23500,"low":22450,"close":22450,"volume":62152,"rsi_14":52.45,"sma_20":22262.0,"sma_60":20344.17,"sma_120":15042.92},{"date":"2025-03-17","open":22900,"high":22950,"low":21500,"close":21550,"volume":119129,"rsi_14":53.03,"sma_20":22087.0,"sma_60":20466.67,"sma_120":15158.83},{"date":"2025-03-18","open":21600,"high":21900,"low":20800,"close":21550,"volume":122364,"rsi_14":58.87,"sma_20":21957.0,"sma_60":20581.17,"sma_120":15275.25},{"date":"2025-03-19","open":21800,"high":22550,"low":21050,"close":22100,"volume":110894,"rsi_14":62.98,"sma_20":21834.5,"sma_60":20688.17,"sma_120":15394.33},{"date":"2025-03-20","open":22100,"high":22150,"low":21100,"close":21400,"volume":105034,"rsi_14":56.98,"sma_20":21732.0,"sma_60":20781.0,"sma_120":15505.08},{"date":"2025-03-21","open":21400,"high":23300,"low":21150,"close":22750,"volume":185306,"rsi_14":66.49,"sma_20":21767.0,"sma_60":20895.83,"sma_120":15627.08},{"date":"2025-03-24","open":22750,"high":23600,"low":22550,"close":23350,"volume":98626,"rsi_14":63.89,"sma_20":21834.5,"sma_60":21029.17,"sma_120":15751.75},{"date":"2025-03-25","open":23350,"high":23650,"low":21450,"close":21700,"volume":107516,"rsi_14":47.31,"sma_20":21869.5,"sma_60":21133.67,"sma_120":15858.58},{"date":"2025-03-26","open":21450,"high":22650,"low":21400,"close":22150,"volume":60385,"rsi_14":48.15,"sma_20":21972.0,"sma_60":21253.5,"sma_120":15967.5},{"date":"2025-03-27","open":22100,"high":22150,"low":21475,"close":21550,"volume":41639,"rsi_14":47.64,"sma_20":22055.0,"sma_60":21342.33,"sma_120":16074.08},{"date":"2025-03-28","open":21550,"high":22150,"low":19940,"close":20300,"volume":179745,"rsi_14":32.07,"sma_20":22062.5,"sma_60":21406.83,"sma_120":16167.33},{"date":"2025-03-31","open":19550,"high":20200,"low":19160,"close":19200,"volume":129930,"rsi_14":28.64,"sma_20":22045.0,"sma_60":21445.33,"sma_120":16251.42},{"date":"2025-04-01","open":19200,"high":20800,"low":19200,"close":20350,"volume":70898,"rsi_14":37.27,"sma_20":22020.0,"sma_60":21496.0,"sma_120":16346.42},{"date":"2025-04-02","open":20300,"high":20800,"low":20200,"close":20600,"volume":40079,"rsi_14":39.37,"sma_20":21940.0,"sma_60":21543.67,"sma_120":16443.17},{"date":"2025-04-03","open":19750,"high":21150,"low":19620,"close":20700,"volume":86372,"rsi_14":41.78,"sma_20":21850.0,"sma_60":21584.83,"sma_120":16541.0},{"date":"2025-04-04","open":20400,"high":21000,"low":20000,"close":20700,"volume":71224,"rsi_14":45.64,"sma_20":21785.0,"sma_60":21619.67,"sma_120":16631.83},{"date":"2025-04-07","open":19810,"high":20000,"low":18610,"close":19420,"volume":118991,"rsi_14":40.34,"sma_20":21576.0,"sma_60":21626.17,"sma_120":16713.17},{"date":"2025-04-08","open":19900,"high":20000,"low":18150,"close":19730,"volume":173159,"rsi_14":39.02,"sma_20":21382.5,"sma_60":21640.0,"sma_120":16798.0},{"date":"2025-04-09","open":19500,"high":19860,"low":18250,"close":19390,"volume":116146,"rsi_14":40.36,"sma_20":21194.5,"sma_60":21660.33,"sma_120":16880.92},{"date":"2025-04-10","open":20400,"high":20400,"low":19430,"close":19690,"volume":83058,"rsi_14":33.69,"sma_20":21031.5,"sma_60":21720.83,"sma_120":16965.08},{"date":"2025-04-11","open":19560,"high":19680,"low":18290,"close":18690,"volume":189813,"rsi_14":26.18,"sma_20":20843.5,"sma_60":21749.33,"sma_120":17037.58},{"date":"2025-04-14","open":18760,"high":19920,"low":18760,"close":19690,"volume":151095,"rsi_14":38.99,"sma_20":20750.5,"sma_60":21781.83,"sma_120":17119.42},{"date":"2025-04-15","open":19560,"high":19650,"low":18560,"close":18740,"volume":139620,"rsi_14":32.29,"sma_20":20610.0,"sma_60":21791.0,"sma_120":17191.92},{"date":"2025-04-16","open":18740,"high":18830,"low":17490,"close":17600,"volume":170411,"rsi_14":30.58,"sma_20":20385.0,"sma_60":21768.5,"sma_120":17255.42},{"date":"2025-04-17","open":17750,"high":18700,"low":17630,"close":18450,"volume":114148,"rsi_14":40.53,"sma_20":20237.5,"sma_60":21750.5,"sma_120":17328.33},{"date":"2025-04-18","open":18460,"high":19490,"low":18460,"close":18870,"volume":96417,"rsi_14":48.18,"sma_20":20043.5,"sma_60":21735.5,"sma_120":17407.67},{"date":"2025-04-21","open":19170,"high":19170,"low":17910,"close":17930,"volume":75847,"rsi_14":36.37,"sma_20":19772.5,"sma_60":21701.5,"sma_120":17470.5},{"date":"2025-04-22","open":17840,"high":17840,"low":17340,"close":17770,"volume":50363,"rsi_14":33.9,"sma_20":19576.0,"sma_60":21662.67,"sma_120":17531.42},{"date":"2025-04-23","open":17840,"high":18090,"low":17650,"close":17900,"volume":61010,"rsi_14":34.13,"sma_20":19363.5,"sma_60":21616.83,"sma_120":17597.75},{"date":"2025-04-24","open":18170,"high":18840,"low":17650,"close":18500,"volume":92102,"rsi_14":38.32,"sma_20":19211.0,"sma_60":21552.67,"sma_120":17670.0},{"date":"2025-04-25","open":18550,"high":18690,"low":18000,"close":18120,"volume":53445,"rsi_14":42.37,"sma_20":19102.0,"sma_60":21472.17,"sma_120":17737.67},{"date":"2025-04-28","open":18150,"high":18800,"low":17420,"close":18440,"volume":141051,"rsi_14":42.44,"sma_20":19064.0,"sma_60":21416.17,"sma_120":17810.08},{"date":"2025-04-29","open":18090,"high":18900,"low":18010,"close":18610,"volume":61974,"rsi_14":45.33,"sma_20":18977.0,"sma_60":21364.67,"sma_120":17884.42},{"date":"2025-04-30","open":18600,"high":18610,"low":17970,"close":18370,"volume":40067,"rsi_14":42.05,"sma_20":18865.5,"sma_60":21285.83,"sma_120":17958.42},{"date":"2025-05-02","open":18380,"high":19050,"low":18200,"close":18660,"volume":74975,"rsi_14":49.8,"sma_20":18763.5,"sma_60":21191.83,"sma_120":18036.92},{"date":"2025-05-07","open":18590,"high":19050,"low":18530,"close":18720,"volume":34207,"rsi_14":42.71,"sma_20":18664.5,"sma_60":21083.0,"sma_120":18117.92},{"date":"2025-05-08","open":18540,"high":18820,"low":18200,"close":18770,"volume":45883,"rsi_14":50.26,"sma_20":18632.0,"sma_60":20964.17,"sma_120":18200.67},{"date":"2025-05-09","open":18920,"high":18920,"low":18390,"close":18780,"volume":45544,"rsi_14":62.77,"sma_20":18584.5,"sma_60":20838.0,"sma_120":18284.08},{"date":"2025-05-12","open":18780,"high":18920,"low":18310,"close":18850,"volume":58056,"rsi_14":55.21,"sma_20":18557.5,"sma_60":20723.0,"sma_120":18365.67},{"date":"2025-05-13","open":19140,"high":19150,"low":18450,"close":18900,"volume":56794,"rsi_14":50.43,"sma_20":18518.0,"sma_60":20642.17,"sma_120":18449.67},{"date":"2025-05-14","open":19000,"high":19390,"low":18650,"close":19300,"volume":50885,"rsi_14":73.38,"sma_20":18548.5,"sma_60":20551.33,"sma_120":18540.42},{"date":"2025-05-15","open":19300,"high":19570,"low":18870,"close":19150,"volume":52833,"rsi_14":73.63,"sma_20":18521.5,"sma_60":20453.0,"sma_120":18633.92},{"date":"2025-05-16","open":18500,"high":18550,"low":15920,"close":16960,"volume":387945,"rsi_14":40.56,"sma_20":18432.5,"sma_60":20333.17,"sma_120":18701.83},{"date":"2025-05-19","open":16960,"high":17280,"low":16510,"close":17260,"volume":60162,"rsi_14":36.75,"sma_20":18415.5,"sma_60":20211.67,"sma_120":18769.33},{"date":"2025-05-20","open":17260,"high":19650,"low":17020,"close":19380,"volume":143851,"rsi_14":59.81,"sma_20":18462.0,"sma_60":20143.83,"sma_120":18855.25},{"date":"2025-05-21","open":19050,"high":20400,"low":19050,"close":20350,"volume":131646,"rsi_14":63.51,"sma_20":18536.0,"sma_60":20115.5,"sma_120":18943.0},{"date":"2025-05-22","open":20150,"high":20500,"low":19720,"close":20000,"volume":51691,"rsi_14":59.59,"sma_20":18639.5,"sma_60":20082.17,"sma_120":19028.08},{"date":"2025-05-23","open":19850,"high":20300,"low":18910,"close":19190,"volume":57437,"rsi_14":55.24,"sma_20":18710.5,"sma_60":20052.0,"sma_120":19108.0},{"date":"2025-05-26","open":19170,"high":19580,"low":18940,"close":19090,"volume":25329,"rsi_14":52.82,"sma_20":18770.0,"sma_60":20035.17,"sma_120":19188.17},{"date":"2025-05-27","open":19140,"high":19140,"low":18190,"close":18680,"volume":55483,"rsi_14":49.75,"sma_20":18779.0,"sma_60":20015.0,"sma_120":19261.17},{"date":"2025-05-28","open":18680,"high":19350,"low":18680,"close":19260,"volume":42572,"rsi_14":52.88,"sma_20":18836.0,"sma_60":20000.17,"sma_120":19334.25},{"date":"2025-05-29","open":19450,"high":19450,"low":18990,"close":19080,"volume":19885,"rsi_14":51.73,"sma_20":18868.0,"sma_60":19992.33,"sma_120":19391.92},{"date":"2025-05-30","open":19050,"high":21150,"low":18710,"close":20850,"volume":207435,"rsi_14":59.63,"sma_20":18980.0,"sma_60":19992.33,"sma_120":19463.83},{"date":"2025-06-02","open":20500,"high":20700,"low":19720,"close":19940,"volume":91897,"rsi_14":54.63,"sma_20":19058.5,"sma_60":19954.67,"sma_120":19527.33},{"date":"2025-06-04","open":19940,"high":20400,"low":19120,"close":19160,"volume":96080,"rsi_14":49.4,"sma_20":19083.5,"sma_60":19899.0,"sma_120":19583.92},{"date":"2025-06-05","open":19150,"high":19520,"low":19000,"close":19270,"volume":55383,"rsi_14":50.52,"sma_20":19111.0,"sma_60":19853.5,"sma_120":19640.33},{"date":"2025-06-09","open":19210,"high":19430,"low":18200,"close":18240,"volume":132943,"rsi_14":56.14,"sma_20":19084.5,"sma_60":19764.17,"sma_120":19692.17},{"date":"2025-06-10","open":18530,"high":18530,"low":17760,"close":18130,"volume":40319,"rsi_14":54.25,"sma_20":19052.0,"sma_60":19673.0,"sma_120":19738.58},{"date":"2025-06-11","open":18130,"high":18340,"low":17950,"close":18110,"volume":34209,"rsi_14":42.19,"sma_20":19015.0,"sma_60":19589.0,"sma_120":19789.25},{"date":"2025-06-12","open":18030,"high":18340,"low":18030,"close":18110,"volume":30796,"rsi_14":34.36,"sma_20":18975.5,"sma_60":19508.33,"sma_120":19844.92},{"date":"2025-06-13","open":18290,"high":18290,"low":17290,"close":17530,"volume":67386,"rsi_14":33.29,"sma_20":18887.0,"sma_60":19426.33,"sma_120":19885.25},{"date":"2025-06-16","open":17530,"high":18850,"low":17230,"close":18730,"volume":91315,"rsi_14":47.04,"sma_20":18866.0,"sma_60":19379.33,"sma_120":19923.0},{"date":"2025-06-17","open":18730,"high":19370,"low":18500,"close":18740,"volume":66775,"rsi_14":47.72,"sma_20":18955.0,"sma_60":19332.5,"sma_120":19956.83},{"date":"2025-06-18","open":18730,"high":18870,"low":18410,"close":18840,"volume":25577,"rsi_14":51.08,"sma_20":19034.0,"sma_60":19278.17,"sma_120":19983.17},{"date":"2025-06-19","open":18850,"high":19450,"low":18630,"close":18880,"volume":50891,"rsi_14":47.22,"sma_20":19009.0,"sma_60":19236.17,"sma_120":20008.58},{"date":"2025-06-20","open":18890,"high":19350,"low":18500,"close":19020,"volume":40798,"rsi_14":49.56,"sma_20":18942.5,"sma_60":19174.0,"sma_120":20034.92},{"date":"2025-06-23","open":19000,"high":19400,"low":18420,"close":19190,"volume":57768,"rsi_14":34.04,"sma_20":18902.0,"sma_60":19104.67,"sma_120":20066.92},{"date":"2025-06-24","open":19230,"high":19600,"low":19110,"close":19200,"volume":76567,"rsi_14":41.4,"sma_20":18902.5,"sma_60":19063.0,"sma_120":20098.33},{"date":"2025-06-25","open":19200,"high":21800,"low":18880,"close":21150,"volume":352064,"rsi_14":68.19,"sma_20":19005.5,"sma_60":19046.33,"sma_120":20149.92},{"date":"2025-06-26","open":21200,"high":21400,"low":20200,"close":20950,"volume":149760,"rsi_14":65.11,"sma_20":19119.0,"sma_60":19036.33,"sma_120":20189.33},{"date":"2025-06-27","open":20950,"high":20950,"low":18900,"close":18920,"volume":189538,"rsi_14":55.18,"sma_20":19102.0,"sma_60":19013.33,"sma_120":20210.08},{"date":"2025-06-30","open":18850,"high":18850,"low":18250,"close":18610,"volume":68748,"rsi_14":53.55,"sma_20":19078.5,"sma_60":19003.5,"sma_120":20224.42},{"date":"2025-07-01","open":18800,"high":19000,"low":17600,"close":18210,"volume":158895,"rsi_14":50.7,"sma_20":18946.5,"sma_60":18967.83,"sma_120":20231.92},{"date":"2025-07-02","open":18210,"high":18210,"low":17510,"close":17910,"volume":59436,"rsi_14":48.66,"sma_20":18845.0,"sma_60":18923.0,"sma_120":20233.33},{"date":"2025-07-03","open":18010,"high":18420,"low":17880,"close":17910,"volume":66561,"rsi_14":52.77,"sma_20":18782.5,"sma_60":18876.5,"sma_120":20230.67},{"date":"2025-07-04","open":18490,"high":18760,"low":18000,"close":18000,"volume":101358,"rsi_14":43.65,"sma_20":18719.0,"sma_60":18831.5,"sma_120":20225.58},{"date":"2025-07-07","open":17990,"high":18330,"low":17600,"close":17880,"volume":33801,"rsi_14":42.66,"sma_20":18701.0,"sma_60":18805.83,"sma_120":20216.0},{"date":"2025-07-08","open":17570,"high":17990,"low":17400,"close":17700,"volume":115201,"rsi_14":40.4,"sma_20":18679.5,"sma_60":18772.0,"sma_120":20206.0},{"date":"2025-07-09","open":17880,"high":18870,"low":17400,"close":18350,"volume":116715,"rsi_14":45.95,"sma_20":18691.5,"sma_60":18754.67,"sma_120":20207.5},{"date":"2025-07-10","open":18350,"high":18650,"low":18110,"close":18430,"volume":47127,"rsi_14":45.45,"sma_20":18707.5,"sma_60":18733.67,"sma_120":20227.25},{"date":"2025-07-11","open":18430,"high":18560,"low":18250,"close":18420,"volume":36997,"rsi_14":43.92,"sma_20":18752.0,"sma_60":18729.17,"sma_120":20239.25},{"date":"2025-07-14","open":18300,"high":18410,"low":17520,"close":17580,"volume":69051,"rsi_14":38.69,"sma_20":18694.5,"sma_60":18694.0,"sma_120":20237.92},{"date":"2025-07-15","open":17750,"high":17750,"low":17230,"close":17290,"volume":76335,"rsi_14":14.91,"sma_20":18622.0,"sma_60":18669.83,"sma_120":20230.42},{"date":"2025-07-16","open":17290,"high":17430,"low":16640,"close":16720,"volume":109419,"rsi_14":13.97,"sma_20":18516.0,"sma_60":18655.17,"sma_120":20211.83},{"date":"2025-07-17","open":16650,"high":16710,"low":16200,"close":16490,"volume":92547,"rsi_14":20.15,"sma_20":18396.5,"sma_60":18622.5,"sma_120":20186.5},{"date":"2025-07-18","open":16500,"high":16830,"low":16290,"close":16520,"volume":33538,"rsi_14":22.43,"sma_20":18271.5,"sma_60":18583.33,"sma_120":20159.42},{"date":"2025-07-21","open":16580,"high":16810,"low":16490,"close":16770,"volume":40295,"rsi_14":30.22,"sma_20":18150.5,"sma_60":18564.0,"sma_120":20132.75},{"date":"2025-07-22","open":16780,"high":17100,"low":16670,"close":16900,"volume":46668,"rsi_14":35.45,"sma_20":18035.5,"sma_60":18549.5,"sma_120":20106.08},{"date":"2025-07-23","open":16920,"high":17030,"low":16170,"close":16530,"volume":54059,"rsi_14":32.03,"sma_20":17804.5,"sma_60":18526.67,"sma_120":20071.75},{"date":"2025-07-24","open":16580,"high":17200,"low":16200,"close":16210,"volume":70683,"rsi_14":28.01,"sma_20":17567.5,"sma_60":18488.5,"sma_120":20020.58},{"date":"2025-07-25","open":16480,"high":16480,"low":16020,"close":16220,"volume":25042,"rsi_14":29.04,"sma_20":17432.5,"sma_60":18456.83,"sma_120":19964.5},{"date":"2025-07-28","open":16400,"high":16400,"low":16000,"close":16110,"volume":28973,"rsi_14":29.56,"sma_20":17307.5,"sma_60":18418.0,"sma_120":19917.08},{"date":"2025-07-29","open":16120,"high":16300,"low":15920,"close":16050,"volume":40244,"rsi_14":15.15,"sma_20":17199.5,"sma_60":18375.33,"sma_120":19870.0},{"date":"2025-07-30","open":16200,"high":16450,"low":15900,"close":16180,"volume":49599,"rsi_14":16.42,"sma_20":17113.0,"sma_60":18338.83,"sma_120":19812.33},{"date":"2025-07-31","open":16250,"high":16300,"low":15230,"close":15960,"volume":123833,"rsi_14":15.45,"sma_20":17015.5,"sma_60":18293.83,"sma_120":19742.83},{"date":"2025-08-01","open":15590,"high":15890,"low":15210,"close":15600,"volume":38752,"rsi_14":17.86,"sma_20":16895.5,"sma_60":18241.83,"sma_120":19662.42},{"date":"2025-08-04","open":15590,"high":16240,"low":15310,"close":15970,"volume":36325,"rsi_14":29.11,"sma_20":16800.0,"sma_60":18195.17,"sma_120":19579.67},{"date":"2025-08-05","open":15970,"high":16080,"low":15710,"close":15840,"volume":31426,"rsi_14":33.82,"sma_20":16707.0,"sma_60":18146.17,"sma_120":19492.08},{"date":"2025-08-06","open":15550,"high":15980,"low":15440,"close":15750,"volume":38085,"rsi_14":35.66,"sma_20":16577.0,"sma_60":18094.5,"sma_120":19408.75},{"date":"2025-08-07","open":15740,"high":15780,"low":15450,"close":15750,"volume":38160,"rsi_14":34.9,"sma_20":16443.0,"sma_60":18042.0,"sma_120":19342.08},{"date":"2025-08-08","open":15740,"high":15970,"low":15500,"close":15720,"volume":36848,"rsi_14":27.47,"sma_20":16308.0,"sma_60":17982.33,"sma_120":19266.83},{"date":"2025-08-11","open":15720,"high":15830,"low":15470,"close":15670,"volume":42703,"rsi_14":22.67,"sma_20":16212.5,"sma_60":17924.33,"sma_120":19188.67},{"date":"2025-08-12","open":15680,"high":15810,"low":15300,"close":15520,"volume":41573,"rsi_14":25.12,"sma_20":16124.0,"sma_60":17900.33,"sma_120":19116.75},{"date":"2025-08-13","open":15530,"high":16770,"low":15470,"close":16540,"volume":109237,"rsi_14":56.04,"sma_20":16115.0,"sma_60":17888.33,"sma_120":19050.0},{"date":"2025-08-14","open":16610,"high":17150,"low":16350,"close":16830,"volume":85074,"rsi_14":60.13,"sma_20":16132.0,"sma_60":17845.83,"sma_120":18994.83},{"date":"2025-08-18","open":17110,"high":17410,"low":16400,"close":16770,"volume":97319,"rsi_14":61.15,"sma_20":16144.5,"sma_60":17786.17,"sma_120":18950.83},{"date":"2025-08-19","open":16860,"high":16950,"low":16430,"close":16430,"volume":33108,"rsi_14":55.86,"sma_20":16127.5,"sma_60":17726.67,"sma_120":18904.42},{"date":"2025-08-20","open":16110,"high":16470,"low":15940,"close":16390,"volume":29367,"rsi_14":53.33,"sma_20":16102.0,"sma_60":17680.0,"sma_120":18866.0},{"date":"2025-08-21","open":16400,"high":17200,"low":16290,"close":16620,"volume":39913,"rsi_14":60.44,"sma_20":16106.5,"sma_60":17638.83,"sma_120":18837.0},{"date":"2025-08-22","open":16820,"high":16850,"low":16170,"close":16170,"volume":20017,"rsi_14":58.77,"sma_20":16104.5,"sma_60":17597.0,"sma_120":18806.0},{"date":"2025-08-25","open":16210,"high":16540,"low":16120,"close":16370,"volume":20803,"rsi_14":56.49,"sma_20":16112.0,"sma_60":17548.83,"sma_120":18774.5},{"date":"2025-08-26","open":16400,"high":16770,"low":16130,"close":16750,"volume":29983,"rsi_14":63.66,"sma_20":16144.0,"sma_60":17510.0,"sma_120":18751.17},{"date":"2025-08-27","open":16750,"high":16910,"low":16360,"close":16740,"volume":27942,"rsi_14":65.23,"sma_20":16178.5,"sma_60":17441.5,"sma_120":18716.92},{"date":"2025-08-28","open":16630,"high":16800,"low":16430,"close":16580,"volume":25438,"rsi_14":62.17,"sma_20":16198.5,"sma_60":17385.5,"sma_120":18670.08},{"date":"2025-08-29","open":16590,"high":16780,"low":15770,"close":16020,"volume":53815,"rsi_14":53.81,"sma_20":16201.5,"sma_60":17333.17,"sma_120":18616.08},{"date":"2025-09-01","open":15990,"high":16360,"low":15790,"close":16190,"volume":19035,"rsi_14":56.4,"sma_20":16231.0,"sma_60":17281.83,"sma_120":18567.67},{"date":"2025-09-02","open":16060,"high":16490,"low":15880,"close":16220,"volume":32265,"rsi_14":58.88,"sma_20":16243.5,"sma_60":17248.17,"sma_120":18506.17},{"date":"2025-09-03","open":16220,"high":16390,"low":15900,"close":16080,"volume":27394,"rsi_14":42.48,"sma_20":16255.5,"sma_60":17214.0,"sma_120":18443.5},{"date":"2025-09-04","open":16080,"high":16260,"low":15870,"close":16070,"volume":62782,"rsi_14":36.33,"sma_20":16271.5,"sma_60":17180.0,"sma_120":18384.5},{"date":"2025-09-05","open":16180,"high":18200,"low":16040,"close":17610,"volume":312354,"rsi_14":59.86,"sma_20":16364.5,"sma_60":17171.67,"sma_120":18340.0},{"date":"2025-09-08","open":17600,"high":18270,"low":17150,"close":17960,"volume":102994,"rsi_14":67.92,"sma_20":16476.5,"sma_60":17178.83,"sma_120":18302.58},{"date":"2025-09-09","open":17790,"high":18440,"low":17750,"close":18070,"volume":76165,"rsi_14":69.35,"sma_20":16596.5,"sma_60":17167.83,"sma_120":18273.58},{"date":"2025-09-10","open":18080,"high":18460,"low":17760,"close":17760,"volume":76733,"rsi_14":62.9,"sma_20":16708.5,"sma_60":17151.5,"sma_120":18242.0},{"date":"2025-09-11","open":17900,"high":17900,"low":17140,"close":17210,"volume":65736,"rsi_14":61.5,"sma_20":16742.0,"sma_60":17124.33,"sma_120":18201.25},{"date":"2025-09-12","open":17390,"high":17790,"low":17220,"close":17500,"volume":89960,"rsi_14":62.26,"sma_20":16775.5,"sma_60":17101.33,"sma_120":18168.75},{"date":"2025-09-15","open":17440,"high":17620,"low":16210,"close":16300,"volume":160610,"rsi_14":45.86,"sma_20":16752.0,"sma_60":17056.0,"sma_120":18115.0},{"date":"2025-09-16","open":16580,"high":16710,"low":16140,"close":16170,"volume":76889,"rsi_14":44.86,"sma_20":16739.0,"sma_60":17005.67,"sma_120":18055.17},{"date":"2025-09-17","open":16100,"high":16270,"low":16020,"close":16170,"volume":49683,"rsi_14":46.2,"sma_20":16728.0,"sma_60":16955.17,"sma_120":18009.08},{"date":"2025-09-18","open":16259,"high":16691,"low":15877,"close":16490,"volume":81091,"rsi_14":53.85,"sma_20":16717.5,"sma_60":16876.17,"sma_120":17961.25},{"date":"2025-09-19","open":16420,"high":16550,"low":16060,"close":16180,"volume":57453,"rsi_14":49.9,"sma_20":16718.0,"sma_60":16796.67,"sma_120":17916.5},{"date":"2025-09-22","open":16210,"high":16210,"low":15130,"close":15470,"volume":201381,"rsi_14":43.55,"sma_20":16673.0,"sma_60":16739.17,"sma_120":17876.25},{"date":"2025-09-23","open":15610,"high":15610,"low":15250,"close":15360,"volume":61097,"rsi_14":43.77,"sma_20":16603.5,"sma_60":16685.0,"sma_120":17844.25},{"date":"2025-09-24","open":15360,"high":15470,"low":15000,"close":15230,"volume":53524,"rsi_14":42.88,"sma_20":16528.0,"sma_60":16635.33,"sma_120":17801.58},{"date":"2025-09-25","open":15260,"high":15260,"low":14950,"close":15180,"volume":61633,"rsi_14":22.45,"sma_20":16458.0,"sma_60":16589.83,"sma_120":17756.42},{"date":"2025-09-26","open":15190,"high":15210,"low":14620,"close":14770,"volume":104489,"rsi_14":14.32,"sma_20":16395.5,"sma_60":16537.5,"sma_120":17707.0},{"date":"2025-09-29","open":14940,"high":15070,"low":14370,"close":15020,"volume":82290,"rsi_14":16.92,"sma_20":16337.0,"sma_60":16487.83,"sma_120":17659.67},{"date":"2025-09-30","open":15030,"high":15540,"low":14880,"close":14880,"volume":52013,"rsi_14":17.57,"sma_20":16270.0,"sma_60":16437.83,"sma_120":17621.83},{"date":"2025-10-01","open":14880,"high":15360,"low":14880,"close":15000,"volume":29056,"rsi_14":22.44,"sma_20":16216.0,"sma_60":16392.83,"sma_120":17582.42},{"date":"2025-10-02","open":15050,"high":15368,"low":14662,"close":15000,"volume":78336,"rsi_14":17.94,"sma_20":16166.0,"sma_60":16338.17,"sma_120":17546.42},{"date":"2025-10-10","open":15070,"high":15380,"low":14890,"close":15340,"volume":54879,"rsi_14":33.22,"sma_20":16052.5,"sma_60":16286.67,"sma_120":17510.17},{"date":"2025-10-13","open":15080,"high":15750,"low":14890,"close":15440,"volume":52547,"rsi_14":37.1,"sma_20":15926.5,"sma_60":16237.0,"sma_120":17483.08},{"date":"2025-10-14","open":15610,"high":15610,"low":14930,"close":15240,"volume":44512,"rsi_14":34.65,"sma_20":15785.0,"sma_60":16198.0,"sma_120":17446.0},{"date":"2025-10-15","open":15240,"high":18300,"low":15240,"close":18160,"volume":825090,"rsi_14":65.32,"sma_20":15805.0,"sma_60":16212.5,"sma_120":17441.17},{"date":"2025-10-16","open":17800,"high":18200,"low":17300,"close":17390,"volume":113280,"rsi_14":59.68,"sma_20":15814.0,"sma_60":16223.67,"sma_120":17439.42},{"date":"2025-10-17","open":17350,"high":17350,"low":15350,"close":15470,"volume":333061,"rsi_14":50.0,"sma_20":15712.5,"sma_60":16206.67,"sma_120":17414.58},{"date":"2025-10-20","open":15700,"high":15700,"low":15300,"close":15590,"volume":74381,"rsi_14":51.54,"sma_20":15677.0,"sma_60":16191.17,"sma_120":17387.25},{"date":"2025-10-21","open":15520,"high":16490,"low":15500,"close":15940,"volume":101769,"rsi_14":54.62,"sma_20":15665.5,"sma_60":16177.33,"sma_120":17370.67},{"date":"2025-10-22","open":15940,"high":16290,"low":15700,"close":16010,"volume":54935,"rsi_14":55.38,"sma_20":15657.5,"sma_60":16162.5,"sma_120":17356.0},{"date":"2025-10-23","open":15980,"high":15980,"low":15520,"close":15600,"volume":57995,"rsi_14":55.38,"sma_20":15617.0,"sma_60":16147.0,"sma_120":17336.83},{"date":"2025-10-24","open":15830,"high":16040,"low":15470,"close":15770,"volume":77082,"rsi_14":54.91,"sma_20":15596.5,"sma_60":16139.67,"sma_120":17314.08},{"date":"2025-10-27","open":15780,"high":17080,"low":15780,"close":16030,"volume":292498,"rsi_14":57.42,"sma_20":15624.5,"sma_60":16136.5,"sma_120":17296.67},{"date":"2025-10-28","open":16090,"high":18490,"low":16020,"close":17060,"volume":776437,"rsi_14":61.89,"sma_20":15709.5,"sma_60":16152.33,"sma_120":17285.17},{"date":"2025-10-29","open":18600,"high":19800,"low":17230,"close":17400,"volume":1910291,"rsi_14":63.05,"sma_20":15818.0,"sma_60":16174.83,"sma_120":17275.08},{"date":"2025-10-30","open":17480,"high":18940,"low":16980,"close":18110,"volume":891255,"rsi_14":64.78,"sma_20":15964.5,"sma_60":16207.0,"sma_120":17272.92},{"date":"2025-10-31","open":17940,"high":17940,"low":16870,"close":17190,"volume":367966,"rsi_14":58.59,"sma_20":16085.5,"sma_60":16227.5,"sma_120":17260.67},{"date":"2025-11-03","open":17500,"high":18260,"low":17330,"close":17920,"volume":320528,"rsi_14":62.5,"sma_20":16230.5,"sma_60":16266.17,"sma_120":17254.0},{"date":"2025-11-04","open":17550,"high":18580,"low":17450,"close":17500,"volume":193415,"rsi_14":45.99,"sma_20":16361.5,"sma_60":16291.67,"sma_120":17243.42},{"date":"2025-11-05","open":17200,"high":17760,"low":16600,"close":17440,"volume":191587,"rsi_14":50.33,"sma_20":16483.5,"sma_60":16318.33,"sma_120":17232.25},{"date":"2025-11-06","open":17500,"high":17640,"low":16240,"close":16320,"volume":201040,"rsi_14":56.33,"sma_20":16546.0,"sma_60":16327.83,"sma_120":17211.17},{"date":"2025-11-07","open":16000,"high":16290,"low":15120,"close":15690,"volume":242309,"rsi_14":50.69,"sma_20":16563.5,"sma_60":16326.83,"sma_120":17184.42},{"date":"2025-11-10","open":15690,"high":16940,"low":15300,"close":16790,"volume":155699,"rsi_14":55.33,"sma_20":16631.0,"sma_60":16344.67,"sma_120":17163.5},{"date":"2025-11-11","open":16730,"high":17580,"low":16660,"close":16960,"volume":131519,"rsi_14":55.89,"sma_20":16717.0,"sma_60":16366.17,"sma_120":17145.25},{"date":"2025-11-12","open":16980,"high":17330,"low":16440,"close":17320,"volume":56667,"rsi_14":60.72,"sma_20":16675.0,"sma_60":16396.17,"sma_120":17148.25},{"date":"2025-11-13","open":17330,"high":17370,"low":16820,"close":17000,"volume":73992,"rsi_14":57.53,"sma_20":16655.5,"sma_60":16403.83,"sma_120":17146.08},{"date":"2025-11-14","open":16700,"high":16700,"low":15750,"close":15970,"volume":153422,"rsi_14":49.66,"sma_20":16680.5,"sma_60":16389.5,"sma_120":17117.67},{"date":"2025-11-17","open":15820,"high":15950,"low":15120,"close":15480,"volume":190291,"rsi_14":40.6,"sma_20":16675.0,"sma_60":16368.0,"sma_120":17077.08},{"date":"2025-11-18","open":16000,"high":16010,"low":14710,"close":14710,"volume":236987,"rsi_14":34.77,"sma_20":16613.5,"sma_60":16339.33,"sma_120":17033.0},{"date":"2025-11-19","open":14780,"high":14840,"low":14340,"close":14690,"volume":128380,"rsi_14":28.99,"sma_20":16547.5,"sma_60":16311.0,"sma_120":16995.5},{"date":"2025-11-20","open":14810,"high":15010,"low":14610,"close":14990,"volume":78422,"rsi_14":35.37,"sma_20":16517.0,"sma_60":16283.83,"sma_120":16961.33},{"date":"2025-11-21","open":14550,"high":14850,"low":14500,"close":14720,"volume":108796,"rsi_14":27.34,"sma_20":16464.5,"sma_60":16259.67,"sma_120":16928.33},{"date":"2025-11-24","open":14800,"high":14880,"low":14100,"close":14220,"volume":120620,"rsi_14":27.03,"sma_20":16374.0,"sma_60":16223.83,"sma_120":16886.33},{"date":"2025-11-25","open":14240,"high":14420,"low":13450,"close":13820,"volume":232143,"rsi_14":25.8,"sma_20":16212.0,"sma_60":16175.0,"sma_120":16842.5},{"date":"2025-11-26","open":13710,"high":13710,"low":12910,"close":13150,"volume":350408,"rsi_14":27.45,"sma_20":15999.5,"sma_60":16115.17,"sma_120":16778.33},{"date":"2025-11-27","open":13150,"high":13180,"low":12590,"close":12680,"volume":507225,"rsi_14":28.09,"sma_20":15728.0,"sma_60":16050.17,"sma_120":16717.83},{"date":"2025-11-28","open":12690,"high":13000,"low":12350,"close":12830,"volume":126448,"rsi_14":16.55,"sma_20":15510.0,"sma_60":15997.0,"sma_120":16665.08},{"date":"2025-12-01","open":12900,"high":12930,"low":12500,"close":12540,"volume":120885,"rsi_14":13.41,"sma_20":15241.0,"sma_60":15936.17,"sma_120":16609.0},{"date":"2025-12-02","open":12500,"high":12690,"low":12380,"close":12690,"volume":84465,"rsi_14":10.29,"sma_20":15000.5,"sma_60":15877.33,"sma_120":16562.75},{"date":"2025-12-03","open":12670,"high":12800,"low":12460,"close":12800,"volume":104362,"rsi_14":12.63,"sma_20":14768.5,"sma_60":15822.67,"sma_120":16518.33},{"date":"2025-12-04","open":12800,"high":13000,"low":12460,"close":12490,"volume":128863,"rsi_14":14.49,"sma_20":14577.0,"sma_60":15763.0,"sma_120":16471.5},{"date":"2025-12-05","open":12720,"high":12720,"low":12330,"close":12530,"volume":105656,"rsi_14":16.85,"sma_20":14419.0,"sma_60":15678.33,"sma_120":16425.0},{"date":"2025-12-08","open":12530,"high":12940,"low":12440,"close":12770,"volume":105505,"rsi_14":25.26,"sma_20":14218.0,"sma_60":15591.83,"sma_120":16385.33},{"date":"2025-12-09","open":12770,"high":12800,"low":12290,"close":12490,"volume":149052,"rsi_14":23.68,"sma_20":13994.5,"sma_60":15498.83,"sma_120":16333.33},{"date":"2025-12-10","open":12440,"high":12520,"low":12070,"close":12300,"volume":157966,"rsi_14":16.95,"sma_20":13743.5,"sma_60":15407.83,"sma_120":16279.67},{"date":"2025-12-11","open":12340,"high":12340,"low":11750,"close":11920,"volume":209663,"rsi_14":16.51,"sma_20":13489.5,"sma_60":15319.67,"sma_120":16222.0},{"date":"2025-12-12","open":11920,"high":12460,"low":11820,"close":12430,"volume":162672,"rsi_14":28.64,"sma_20":13312.5,"sma_60":15235.17,"sma_120":16168.25},{"date":"2025-12-15","open":12420,"high":12590,"low":11930,"close":12560,"volume":68052,"rsi_14":33.93,"sma_20":13166.5,"sma_60":15172.83,"sma_120":16114.42},{"date":"2025-12-16","open":12500,"high":12510,"low":12140,"close":12240,"volume":77608,"rsi_14":37.25,"sma_20":13043.0,"sma_60":15107.33,"sma_120":16056.5},{"date":"2025-12-17","open":12380,"high":12600,"low":12040,"close":12040,"volume":78821,"rsi_14":40.3,"sma_20":12910.5,"sma_60":15038.5,"sma_120":15996.83},{"date":"2025-12-18","open":12010,"high":12040,"low":11760,"close":11870,"volume":77109,"rsi_14":35.54,"sma_20":12754.5,"sma_60":14962.83,"sma_120":15919.5},{"date":"2025-12-19","open":11820,"high":12060,"low":11630,"close":12040,"volume":44790,"rsi_14":42.19,"sma_20":12620.5,"sma_60":14893.83,"sma_120":15845.25},{"date":"2025-12-22","open":12040,"high":13650,"low":12040,"close":13650,"volume":316532,"rsi_14":60.3,"sma_20":12592.0,"sma_60":14863.5,"sma_120":15801.33},{"date":"2025-12-23","open":13610,"high":14230,"low":12940,"close":12940,"volume":194010,"rsi_14":51.33,"sma_20":12548.0,"sma_60":14823.17,"sma_120":15754.08},{"date":"2025-12-24","open":13180,"high":13180,"low":11950,"close":12070,"volume":198381,"rsi_14":46.39,"sma_20":12494.0,"sma_60":14770.5,"sma_120":15702.92},{"date":"2025-12-26","open":12070,"high":12140,"low":11420,"close":11850,"volume":198575,"rsi_14":44.33,"sma_20":12452.5,"sma_60":14715.0,"sma_120":15652.42},{"date":"2025-12-29","open":11810,"high":11830,"low":11430,"close":11600,"volume":50914,"rsi_14":40.27,"sma_20":12391.0,"sma_60":14662.17,"sma_120":15599.83},{"date":"2025-12-30","open":11470,"high":11740,"low":11470,"close":11580,"volume":39163,"rsi_14":42.09,"sma_20":12343.0,"sma_60":14604.83,"sma_120":15546.33},{"date":"2026-01-02","open":11740,"high":13580,"low":11510,"close":13430,"volume":370868,"rsi_14":57.62,"sma_20":12380.0,"sma_60":14580.67,"sma_120":15509.25},{"date":"2026-01-05","open":13430,"high":14120,"low":13170,"close":13280,"volume":159048,"rsi_14":59.47,"sma_20":12404.0,"sma_60":14552.0,"sma_120":15472.42},{"date":"2026-01-06","open":13290,"high":14140,"low":13090,"close":13760,"volume":178680,"rsi_14":59.3,"sma_20":12467.5,"sma_60":14530.17,"sma_120":15434.17},{"date":"2026-01-07","open":13990,"high":14950,"low":13940,"close":14460,"volume":356806,"rsi_14":62.31,"sma_20":12564.0,"sma_60":14515.5,"sma_120":15401.08},{"date":"2026-01-08","open":14400,"high":14460,"low":13740,"close":14010,"volume":147816,"rsi_14":61.27,"sma_20":12626.0,"sma_60":14491.67,"sma_120":15364.33},{"date":"2026-01-09","open":14010,"high":14010,"low":13510,"close":13570,"volume":94881,"rsi_14":59.46,"sma_20":12680.0,"sma_60":14463.83,"sma_120":15330.92},{"date":"2026-01-12","open":13570,"high":13830,"low":13350,"close":13590,"volume":61359,"rsi_14":60.83,"sma_20":12744.5,"sma_60":14387.67,"sma_120":15300.08},{"date":"2026-01-13","open":13590,"high":13590,"low":12790,"close":12990,"volume":157325,"rsi_14":55.68,"sma_20":12798.0,"sma_60":14314.33,"sma_120":15269.0},{"date":"2026-01-14","open":12990,"high":13060,"low":12590,"close":12630,"volume":71174,"rsi_14":42.84,"sma_20":12808.0,"sma_60":14267.0,"sma_120":15236.83},{"date":"2026-01-15","open":12610,"high":12610,"low":12200,"close":12590,"volume":73978,"rsi_14":47.29,"sma_20":12809.5,"sma_60":14217.0,"sma_120":15204.08},{"date":"2026-01-16","open":12600,"high":12900,"low":11880,"close":12320,"volume":160964,"rsi_14":52.14,"sma_20":12813.5,"sma_60":14156.67,"sma_120":15167.0},{"date":"2026-01-19","open":12320,"high":12370,"low":12150,"close":12180,"volume":59055,"rsi_14":55.25,"sma_20":12843.0,"sma_60":14038.17,"sma_120":15127.67},{"date":"2026-01-20","open":12360,"high":12900,"low":11930,"close":12600,"volume":95233,"rsi_14":58.61,"sma_20":12871.0,"sma_60":13985.33,"sma_120":15094.92},{"date":"2026-01-21","open":12330,"high":12980,"low":12220,"close":12710,"volume":79816,"rsi_14":41.39,"sma_20":12824.0,"sma_60":13930.0,"sma_120":15065.75},{"date":"2026-01-22","open":12840,"high":13150,"low":12380,"close":12980,"volume":113130,"rsi_14":46.51,"sma_20":12826.0,"sma_60":13862.0,"sma_120":15038.75},{"date":"2026-01-23","open":13040,"high":13720,"low":12840,"close":13660,"volume":137219,"rsi_14":48.89,"sma_20":12905.5,"sma_60":13799.67,"sma_120":15018.33},{"date":"2026-01-26","open":13900,"high":14300,"low":13695,"close":14120,"volume":158840,"rsi_14":46.01,"sma_20":13019.0,"sma_60":13733.17,"sma_120":15002.25},{"date":"2026-01-27","open":14130,"high":14420,"low":13500,"close":14010,"volume":122530,"rsi_14":50.0,"sma_20":13139.5,"sma_60":13680.17,"sma_120":14984.17},{"date":"2026-01-28","open":14160,"high":14660,"low":14030,"close":14540,"volume":143855,"rsi_14":62.09,"sma_20":13287.5,"sma_60":13623.83,"sma_120":14972.33},{"date":"2026-01-29","open":14540,"high":14980,"low":14100,"close":14840,"volume":199168,"rsi_14":64.57,"sma_20":13358.0,"sma_60":13579.5,"sma_120":14966.0},{"date":"2026-01-30","open":14840,"high":14890,"low":13810,"close":13810,"volume":201943,"rsi_14":58.69,"sma_20":13384.5,"sma_60":13519.0,"sma_120":14948.0},{"date":"2026-02-02","open":13650,"high":14360,"low":13470,"close":13630,"volume":167482,"rsi_14":61.01,"sma_20":13378.0,"sma_60":13474.17,"sma_120":14929.58},{"date":"2026-02-03","open":13820,"high":14390,"low":13610,"close":13800,"volume":107982,"rsi_14":62.96,"sma_20":13345.0,"sma_60":13442.67,"sma_120":14913.33},{"date":"2026-02-04","open":13900,"high":15350,"low":13550,"close":14980,"volume":376612,"rsi_14":73.84,"sma_20":13393.5,"sma_60":13487.0,"sma_120":14906.92},{"date":"2026-02-05","open":14980,"high":16230,"low":14510,"close":15900,"volume":441593,"rsi_14":77.54,"sma_20":13510.0,"sma_60":13472.17,"sma_120":14908.42},{"date":"2026-02-06","open":15410,"high":16810,"low":14760,"close":16120,"volume":425809,"rsi_14":79.94,"sma_20":13636.5,"sma_60":13458.17,"sma_120":14912.17},{"date":"2026-02-09","open":16210,"high":17150,"low":16060,"close":16670,"volume":273844,"rsi_14":80.33,"sma_20":13820.5,"sma_60":13447.33,"sma_120":14921.75},{"date":"2026-02-10","open":17050,"high":17060,"low":15880,"close":15960,"volume":183577,"rsi_14":72.23,"sma_20":13987.0,"sma_60":13430.0,"sma_120":14916.92},{"date":"2026-02-11","open":16040,"high":17070,"low":15700,"close":16700,"volume":188760,"rsi_14":73.91,"sma_20":14192.5,"sma_60":13442.17,"sma_120":14915.83},{"date":"2026-02-12","open":16520,"high":17000,"low":16250,"close":16660,"volume":70208,"rsi_14":71.01,"sma_20":14409.5,"sma_60":13461.83,"sma_120":14914.92},{"date":"2026-02-13","open":16500,"high":16650,"low":16110,"close":16180,"volume":91998,"rsi_14":64.39,"sma_20":14602.5,"sma_60":13486.33,"sma_120":14912.83},{"date":"2026-02-19","open":16310,"high":17920,"low":16310,"close":17580,"volume":280628,"rsi_14":71.12,"sma_20":14872.5,"sma_60":13534.5,"sma_120":14922.75},{"date":"2026-02-20","open":17990,"high":18200,"low":16900,"close":17140,"volume":214294,"rsi_14":65.55,"sma_20":15099.5,"sma_60":13570.33,"sma_120":14927.08},{"date":"2026-02-23","open":17340,"high":17430,"low":16650,"close":16830,"volume":141616,"rsi_14":61.89,"sma_20":15305.5,"sma_60":13605.5,"sma_120":14932.58},{"date":"2026-02-24","open":16830,"high":16840,"low":16200,"close":16500,"volume":123120,"rsi_14":67.54,"sma_20":15481.5,"sma_60":13643.5,"sma_120":14933.67},{"date":"2026-02-25","open":16500,"high":16700,"low":15700,"close":16040,"volume":91037,"rsi_14":65.16,"sma_20":15600.5,"sma_60":13680.5,"sma_120":14927.75},{"date":"2026-02-26","open":16080,"high":19990,"low":15800,"close":18570,"volume":1162278,"rsi_14":73.13,"sma_20":15849.5,"sma_60":14030.83,"sma_120":13537.0},{"date":"2026-02-27","open":18550,"high":18570,"low":16740,"close":17280,"volume":444245,"rsi_14":61.04,"sma_20":15986.5,"sma_60":13847.5,"sma_120":14948.83},{"date":"2026-03-03","open":17000,"high":18980,"low":17000,"close":17240,"volume":422412,"rsi_14":57.02,"sma_20":16121.5,"sma_60":13921.0,"sma_120":14959.0},{"date":"2026-03-04","open":17240,"high":17250,"low":14660,"close":14910,"volume":366301,"rsi_14":44.81,"sma_20":16125.0,"sma_60":13960.5,"sma_120":14948.33},{"date":"2026-03-05","open":15600,"high":16960,"low":15600,"close":16670,"volume":187608,"rsi_14":50.0,"sma_20":16268.0,"sma_60":14026.83,"sma_120":14952.08},{"date":"2026-03-06","open":16490,"high":17590,"low":15990,"close":17000,"volume":250513,"rsi_14":54.17,"sma_20":16436.5,"sma_60":14096.83,"sma_120":14959.75},{"date":"2026-03-09","open":16680,"high":16680,"low":14750,"close":15200,"volume":219363,"rsi_14":44.46,"sma_20":16506.5,"sma_60":14142.0,"sma_120":14952.5},{"date":"2026-03-10","open":16000,"high":17310,"low":15710,"close":16350,"volume":408297,"rsi_14":48.94,"sma_20":16575.0,"sma_60":14205.67,"sma_120":14942.0},{"date":"2026-03-11","open":18660,"high":21250,"low":18660,"close":21250,"volume":890265,"rsi_14":63.29,"sma_20":16842.5,"sma_60":14347.0,"sma_120":14969.42},{"date":"2026-03-12","open":24050,"high":27600,"low":23950,"close":27600,"volume":2546076,"rsi_14":70.86,"sma_20":17416.5,"sma_60":14598.83,"sma_120":15048.83},{"date":"2026-03-13","open":27200,"high":29900,"low":26200,"close":28550,"volume":3384416,"rsi_14":73.26,"sma_20":18010.5,"sma_60":14869.67,"sma_120":15138.75},{"date":"2026-03-16","open":28050,"high":28550,"low":26000,"close":27150,"volume":685106,"rsi_14":70.14,"sma_20":18570.0,"sma_60":15273.83,"sma_120":13987.42},{"date":"2026-03-17","open":28000,"high":28000,"low":24850,"close":25500,"volume":650732,"rsi_14":66.7,"sma_20":19010.0,"sma_60":15341.33,"sma_120":15288.25},{"date":"2026-03-18","open":26000,"high":26250,"low":24800,"close":25500,"volume":416509,"rsi_14":67.86,"sma_20":19452.0,"sma_60":15557.0,"sma_120":15364.92},{"date":"2026-03-19","open":24800,"high":26200,"low":24150,"close":25500,"volume":346568,"rsi_14":64.47,"sma_20":19918.0,"sma_60":15778.0,"sma_120":15442.67},{"date":"2026-03-20","open":25950,"high":27400,"low":25500,"close":27000,"volume":461163,"rsi_14":70.12,"sma_20":20389.0,"sma_60":16027.33,"sma_120":15532.92},{"date":"2026-03-23","open":26100,"high":27350,"low":25550,"close":26050,"volume":348309,"rsi_14":67.57,"sma_20":20834.5,"sma_60":16263.67,"sma_120":15613.25},{"date":"2026-03-24","open":27250,"high":27250,"low":24550,"close":26500,"volume":335564,"rsi_14":74.99,"sma_20":21318.0,"sma_60":16504.67,"sma_120":15699.25},{"date":"2026-03-25","open":27300,"high":31000,"low":27000,"close":30350,"volume":968930,"rsi_14":77.06,"sma_20":22010.5,"sma_60":16783.0,"sma_120":15823.25},{"date":"2026-03-26","open":30250,"high":30650,"low":28500,"close":29450,"volume":355178,"rsi_14":74.08,"sma_20":22681.0,"sma_60":17058.17,"sma_120":15940.67},{"date":"2026-03-27","open":27070,"high":29870,"low":26230,"close":29450,"volume":345746,"rsi_14":81.26,"sma_20":23330.0,"sma_60":17382.83,"sma_120":16076.67},{"date":"2026-03-30","open":29900,"high":29900,"low":26300,"close":28350,"volume":495841,"rsi_14":71.28,"sma_20":23883.5,"sma_60":17657.83,"sma_120":16186.42},{"date":"2026-03-31","open":28000,"high":29450,"low":26550,"close":27600,"volume":357772,"rsi_14":63.2,"sma_20":24401.5,"sma_60":17924.5,"sma_120":16293.33},{"date":"2026-04-01","open":29700,"high":35850,"low":29700,"close":33700,"volume":2450612,"rsi_14":62.82,"sma_20":25341.0,"sma_60":18293.17,"sma_120":16449.0},{"date":"2026-04-02","open":34150,"high":35300,"low":32650,"close":33950,"volume":860447,"rsi_14":61.69,"sma_20":26205.0,"sma_60":18635.17,"sma_120":16607.92},{"date":"2026-04-03","open":35900,"high":37950,"low":33750,"close":33900,"volume":623076,"rsi_14":65.52,"sma_20":27050.0,"sma_60":18978.83,"sma_120":16765.42},{"date":"2026-04-06","open":34500,"high":34500,"low":30500,"close":31400,"volume":571329,"rsi_14":63.05,"sma_20":27860.0,"sma_60":19272.83,"sma_120":16901.5},{"date":"2026-04-07","open":30800,"high":31350,"low":27900,"close":28500,"volume":661620,"rsi_14":55.88,"sma_20":28467.5,"sma_60":19506.83,"sma_120":17011.17},{"date":"2026-04-08","open":30150,"high":31000,"low":27050,"close":27850,"volume":1111352,"rsi_14":54.49,"sma_20":28797.5,"sma_60":19737.5,"sma_120":17114.58},{"date":"2026-04-09","open":28000,"high":28100,"low":25700,"close":26000,"volume":943933,"rsi_14":48.11,"sma_20":28717.5,"sma_60":19944.67,"sma_120":17204.25},{"date":"2026-04-10","open":26350,"high":30500,"low":25600,"close":29850,"volume":1638766,"rsi_14":56.46,"sma_20":28782.5,"sma_60":20215.67,"sma_120":17301.67},{"date":"2026-04-13","open":29450,"high":31350,"low":29250,"close":30850,"volume":1101644,"rsi_14":57.26,"sma_20":28967.5,"sma_60":20513.33,"sma_120":17413.83},{"date":"2026-04-14","open":32050,"high":32950,"low":29050,"close":30400,"volume":1354048,"rsi_14":50.09,"sma_20":29212.5,"sma_60":20809.5,"sma_120":17538.25},{"date":"2026-04-15","open":31000,"high":31600,"low":29800,"close":30100,"volume":622578,"rsi_14":51.25,"sma_20":29442.5,"sma_60":21101.33,"sma_120":17659.17},{"date":"2026-04-16","open":30400,"high":32000,"low":29700,"close":30450,"volume":602745,"rsi_14":47.73,"sma_20":29690.0,"sma_60":21403.5,"sma_120":17780.08},{"date":"2026-04-17","open":30350,"high":32550,"low":29800,"close":30800,"volume":643655,"rsi_14":55.74,"sma_20":29880.0,"sma_60":21713.83,"sma_120":17903.33},{"date":"2026-04-20","open":30650,"high":30750,"low":28500,"close":30750,"volume":451541,"rsi_14":57.63,"sma_20":30115.0,"sma_60":22016.33,"sma_120":18029.58},{"date":"2026-04-21","open":31450,"high":31700,"low":28700,"close":29200,"volume":535948,"rsi_14":36.02,"sma_20":30250.0,"sma_60":22291.17,"sma_120":18141.5},{"date":"2026-04-22","open":28850,"high":29950,"low":28550,"close":29500,"volume":247792,"rsi_14":36.22,"sma_20":30207.5,"sma_60":22566.5,"sma_120":18253.75},{"date":"2026-04-23","open":29550,"high":30000,"low":27550,"close":28050,"volume":386188,"rsi_14":33.33,"sma_20":30137.5,"sma_60":22806.33,"sma_120":18345.33},{"date":"2026-04-24","open":28450,"high":28650,"low":27300,"close":28000,"volume":233365,"rsi_14":38.74,"sma_20":29960.0,"sma_60":23037.67,"sma_120":18433.67},{"date":"2026-04-27","open":27750,"high":27950,"low":26650,"close":26950,"volume":458088,"rsi_14":44.15,"sma_20":29890.0,"sma_60":23253.33,"sma_120":18507.33},{"date":"2026-04-28","open":26650,"high":26650,"low":25200,"close":25200,"volume":408182,"rsi_14":40.77,"sma_20":29770.0,"sma_60":23431.0,"sma_120":18574.08},{"date":"2026-04-29","open":27950,"high":29400,"low":27200,"close":29150,"volume":934347,"rsi_14":59.57,"sma_20":29542.5,"sma_60":23669.5,"sma_120":18316.25},{"date":"2026-04-30","open":29800,"high":31500,"low":29000,"close":29500,"volume":700632,"rsi_14":46.09,"sma_20":29580.0,"sma_60":29924.17,"sma_120":25540.5},{"date":"2026-05-04","open":31300,"high":38350,"low":31250,"close":36600,"volume":2349157,"rsi_14":65.09,"sma_20":29455.0,"sma_60":24313.83,"sma_120":18927.33},{"date":"2026-05-06","open":37150,"high":37300,"low":33450,"close":35750,"volume":1141465,"rsi_14":63.75,"sma_20":29672.5,"sma_60":24679.67,"sma_120":19089.25},{"date":"2026-05-07","open":35050,"high":39700,"low":35000,"close":37950,"volume":1550159,"rsi_14":68.38,"sma_20":30145.0,"sma_60":25062.5,"sma_120":19274.75},{"date":"2026-05-08","open":37700,"high":38450,"low":36350,"close":38050,"volume":533426,"rsi_14":68.01,"sma_20":30655.0,"sma_60":25431.67,"sma_120":19451.92},{"date":"2026-05-11","open":38300,"high":39350,"low":36800,"close":36850,"volume":562752,"rsi_14":63.78,"sma_20":31197.5,"sma_60":25777.17,"sma_120":19617.67},{"date":"2026-05-12","open":37800,"high":38700,"low":34050,"close":36050,"volume":673467,"rsi_14":61.67,"sma_20":31507.5,"sma_60":26100.17,"sma_120":19773.75},{"date":"2026-05-13","open":35800,"high":35800,"low":33150,"close":33950,"volume":395770,"rsi_14":60.22,"sma_20":31662.5,"sma_60":26400.0,"sma_120":19915.0},{"date":"2026-05-14","open":34450,"high":36500,"low":32200,"close":32800,"volume":369218,"rsi_14":56.85,"sma_20":31782.5,"sma_60":26668.33,"sma_120":20055.25},{"date":"2026-05-15","open":33600,"high":33900,"low":30250,"close":31700,"volume":330056,"rsi_14":57.68,"sma_20":31862.5,"sma_60":26919.0,"sma_120":20190.42},{"date":"2026-05-18","open":30000,"high":30600,"low":27250,"close":29050,"volume":602227,"rsi_14":51.99,"sma_20":31792.5,"sma_60":27133.5,"sma_120":20309.92},{"date":"2026-05-19","open":29250,"high":32000,"low":28000,"close":28700,"volume":479735,"rsi_14":53.41,"sma_20":31687.5,"sma_60":27318.83,"sma_120":20426.67},{"date":"2026-05-20","open":30150,"high":32500,"low":28550,"close":30450,"volume":571892,"rsi_14":60.23,"sma_20":31672.5,"sma_60":27540.67,"sma_120":20555.5},{"date":"2026-05-21","open":31200,"high":32650,"low":29800,"close":30250,"volume":469652,"rsi_14":52.51,"sma_20":31725.0,"sma_60":27764.33,"sma_120":20684.92},{"date":"2026-05-22","open":30550,"high":35200,"low":30550,"close":32700,"volume":583568,"rsi_14":56.67,"sma_20":31885.0,"sma_60":28034.33,"sma_120":20838.92},{"date":"2026-05-26","open":33500,"high":34750,"low":31300,"close":34500,"volume":593406,"rsi_14":44.39,"sma_20":32207.5,"sma_60":28342.0,"sma_120":21011.25},{"date":"2026-05-27","open":34450,"high":35500,"low":32450,"close":32900,"volume":410945,"rsi_14":42.67,"sma_20":32452.5,"sma_60":28580.83,"sma_120":21175.83},{"date":"2026-05-28","open":32850,"high":32850,"low":27800,"close":29400,"volume":581576,"rsi_14":29.4,"sma_20":32575.0,"sma_60":28782.83,"sma_120":21315.17},{"date":"2026-05-29","open":30000,"high":33700,"low":28000,"close":31850,"volume":518997,"rsi_14":36.58,"sma_20":32907.5,"sma_60":29026.33,"sma_120":21473.67},{"date":"2026-06-01","open":31550,"high":32400,"low":29000,"close":31100,"volume":367127,"rsi_14":37.31,"sma_20":33005.0,"sma_60":29296.17,"sma_120":21628.33},{"date":"2026-06-02","open":31600,"high":32000,"low":29200,"close":30950,"volume":407546,"rsi_14":38.41,"sma_20":33077.5,"sma_60":29534.17,"sma_120":21780.5},{"date":"2026-06-04","open":33000,"high":35550,"low":31700,"close":34000,"volume":1053558,"rsi_14":50.11,"sma_20":32947.5,"sma_60":29817.5,"sma_120":21957.17},{"date":"2026-06-05","open":33200,"high":33200,"low":28650,"close":28950,"volume":468369,"rsi_14":42.83,"sma_20":32607.5,"sma_60":30046.67,"sma_120":22094.33},{"date":"2026-06-08","open":24850,"high":27400,"low":24850,"close":25350,"volume":524137,"rsi_14":39.18,"sma_20":31977.5,"sma_60":30196.67,"sma_120":22201.17},{"date":"2026-06-09","open":26000,"high":27250,"low":24550,"close":25350,"volume":343859,"rsi_14":43.07,"sma_20":31342.5,"sma_60":30265.0,"sma_120":22306.0},{"date":"2026-06-10","open":24850,"high":25300,"low":22200,"close":23050,"volume":388475,"rsi_14":40.14,"sma_20":30652.5,"sma_60":30189.17,"sma_120":22394.0},{"date":"2026-06-11","open":23100,"high":25300,"low":23100,"close":24500,"volume":357768,"rsi_14":39.51,"sma_20":30075.0,"sma_60":30121.67,"sma_120":22495.67},{"date":"2026-06-12","open":25500,"high":27800,"low":24700,"close":26400,"volume":271048,"rsi_14":43.59,"sma_20":29697.5,"sma_60":30109.17,"sma_120":22616.33},{"date":"2026-06-15","open":28000,"high":28150,"low":26700,"close":27600,"volume":176175,"rsi_14":41.15,"sma_20":29437.5,"sma_60":30144.17,"sma_120":22742.75},{"date":"2026-06-16","open":27400,"high":28200,"low":24700,"close":25850,"volume":183508,"rsi_14":34.96,"sma_20":29145.0,"sma_60":30150.0,"sma_120":22853.5},{"date":"2026-06-17","open":25850,"high":26750,"low":25150,"close":26650,"volume":138110,"rsi_14":41.15,"sma_20":27305.0,"sma_60":29905.83,"sma_120":23644.33},{"date":"2026-06-18","open":26600,"high":26600,"low":24400,"close":24600,"volume":151311,"rsi_14":40.94,"sma_20":28820.0,"sma_60":30129.17,"sma_120":23078.25},{"date":"2026-06-19","open":24600,"high":24700,"low":22350,"close":23000,"volume":345814,"rsi_14":32.75,"sma_20":28447.5,"sma_60":30078.33,"sma_120":23171.0},{"date":"2026-06-22","open":22350,"high":24500,"low":21950,"close":23000,"volume":198713,"rsi_14":33.73,"sma_20":28085.0,"sma_60":30020.0,"sma_120":23262.33},{"date":"2026-06-23","open":23050,"high":26450,"low":20100,"close":20400,"volume":425207,"rsi_14":30.71,"sma_20":27470.0,"sma_60":29854.17,"sma_120":23318.58},{"date":"2026-06-24","open":20400,"high":20750,"low":19390,"close":20050,"volume":316746,"rsi_14":21.7,"sma_20":26747.5,"sma_60":29697.5,"sma_120":23377.83},{"date":"2026-06-25","open":20150,"high":21500,"low":19200,"close":19200,"volume":124009,"rsi_14":26.16,"sma_20":26062.5,"sma_60":29491.67,"sma_120":23437.25},{"date":"2026-06-26","open":18650,"high":19370,"low":18000,"close":18280,"volume":252142,"rsi_14":30.11,"sma_20":25506.5,"sma_60":29323.83,"sma_120":23490.83},{"date":"2026-06-29","open":18000,"high":19700,"low":18000,"close":19580,"volume":169845,"rsi_14":34.87,"sma_20":24893.0,"sma_60":29190.17,"sma_120":23557.33},{"date":"2026-06-30","open":19700,"high":19700,"low":18850,"close":19670,"volume":77000,"rsi_14":39.98,"sma_20":24321.5,"sma_60":28956.33,"sma_120":23624.75},{"date":"2026-07-01","open":19670,"high":19900,"low":18810,"close":19160,"volume":120827,"rsi_14":33.23,"sma_20":23732.0,"sma_60":28709.83,"sma_120":23672.5},{"date":"2026-07-02","open":18900,"high":19100,"low":17100,"close":17290,"volume":159576,"rsi_14":21.33,"sma_20":22896.5,"sma_60":28433.0,"sma_120":23705.92},{"date":"2026-07-03","open":17290,"high":17810,"low":16000,"close":17410,"volume":203053,"rsi_14":15.6,"sma_20":22319.5,"sma_60":28199.83,"sma_120":23736.33},{"date":"2026-07-06","open":17410,"high":18190,"low":16450,"close":17340,"volume":138578,"rsi_14":17.59,"sma_20":21919.0,"sma_60":28013.83,"sma_120":23760.33},{"date":"2026-07-07","open":17080,"high":17790,"low":15930,"close":16370,"volume":132742,"rsi_14":11.35,"sma_20":21470.0,"sma_60":27822.5,"sma_120":23780.0},{"date":"2026-07-08","open":15710,"high":17240,"low":15500,"close":15800,"volume":199871,"rsi_14":12.77,"sma_20":21107.5,"sma_60":27652.5,"sma_120":23798.58},{"date":"2026-07-09","open":15790,"high":17350,"low":15210,"close":15580,"volume":165214,"rsi_14":14.46,"sma_20":20661.5,"sma_60":27414.67,"sma_120":23815.17},{"date":"2026-07-10","open":15650,"high":18760,"low":15650,"close":18000,"volume":277305,"rsi_14":30.56,"sma_20":20241.5,"sma_60":27200.5,"sma_120":23856.92},{"date":"2026-07-13","open":18000,"high":18890,"low":16730,"close":17150,"volume":210762,"rsi_14":35.37,"sma_20":19719.0,"sma_60":26979.67,"sma_120":23894.58},{"date":"2026-07-14","open":16900,"high":17480,"low":15250,"close":15890,"volume":338254,"rsi_14":32.7,"sma_20":19221.0,"sma_60":26742.83,"sma_120":23922.08},{"date":"2026-07-15","open":16490,"high":17620,"low":16420,"close":17520,"volume":135125,"rsi_14":43.44,"sma_20":18764.5,"sma_60":26527.33,"sma_120":23965.42},{"date":"2026-07-16","open":17970,"high":17970,"low":16170,"close":16820,"volume":202615,"rsi_14":44.2,"sma_20":18375.5,"sma_60":26294.33,"sma_120":24004.08},{"date":"2026-07-20","open":16600,"high":17060,"low":15480,"close":15520,"volume":163232,"rsi_14":33.86,"sma_20":18001.5,"sma_60":26040.5,"sma_120":24028.42},{"date":"2026-07-21","open":15380,"high":15990,"low":14690,"close":15400,"volume":135302,"rsi_14":33.07,"sma_20":17621.5,"sma_60":25810.5,"sma_120":24050.83},{"date":"2026-07-22","open":16000,"high":16850,"low":15990,"close":16220,"volume":167141,"rsi_14":38.62,"sma_20":17412.5,"sma_60":25589.17,"sma_120":24077.83},{"date":"2026-07-23","open":16260,"high":17190,"low":15750,"close":17180,"volume":134891,"rsi_14":49.54,"sma_20":17269.0,"sma_60":25408.0,"sma_120":24107.17},{"date":"2026-07-24","open":16880,"high":17140,"low":16010,"close":16200,"volume":96827,"rsi_14":45.3,"sma_20":17119.0,"sma_60":25211.33,"sma_120":24124.5},{"date":"2026-07-27","open":16500,"high":16770,"low":15990,"close":16370,"volume":74900,"rsi_14":46.26,"sma_20":17023.5,"sma_60":25035.0,"sma_120":24144.17},{"date":"2026-07-28","open":15760,"high":15760,"low":14130,"close":14210,"volume":151492,"rsi_14":42.37,"sma_20":16755.0,"sma_60":24851.83,"sma_120":24141.42},{"date":"2026-07-29","open":14280,"high":14890,"low":11880,"close":12450,"volume":393139,"rsi_14":39.09,"sma_20":16394.0,"sma_60":24573.5,"sma_120":24121.5},{"date":"2026-07-30","open":11250,"high":12890,"low":11250,"close":11960,"volume":340138,"rsi_14":38.41,"sma_20":16034.0,"sma_60":24281.17,"sma_120":24106.08},{"date":"2026-07-31","open":12600,"high":14340,"low":12380,"close":14340,"volume":164594,"rsi_14":38.25,"sma_20":15886.5,"sma_60":23910.17,"sma_120":24112.0},{"date":"2026-08-03","open":14310,"high":15290,"low":13720,"close":14710,"volume":191265,"rsi_14":41.92,"sma_20":15751.5,"sma_60":23559.5,"sma_120":24119.58},{"date":"2026-08-04","open":14840,"high":15750,"low":14840,"close":15330,"volume":235687,"rsi_14":48.06,"sma_20":15651.0,"sma_60":23182.5,"sma_120":24122.5},{"date":"2026-08-05","open":16700,"high":16830,"low":15710,"close":16100,"volume":191178,"rsi_14":44.78,"sma_20":15637.5,"sma_60":22816.67,"sma_120":24124.17},{"date":"2026-08-06","open":15900,"high":16070,"low":15130,"close":15610,"volume":116968,"rsi_14":45.48,"sma_20":15628.0,"sma_60":22462.67,"sma_120":24119.92},{"date":"2026-08-07","open":15700,"high":16300,"low":15000,"close":15210,"volume":144831,"rsi_14":48.76,"sma_20":15609.5,"sma_60":22115.33,"sma_120":24107.75},{"date":"2026-08-10","open":15500,"high":16400,"low":15500,"close":16250,"volume":153383,"rsi_14":53.17,"sma_20":15522.0,"sma_60":21820.33,"sma_120":24110.17},{"date":"2026-08-11","open":15840,"high":15840,"low":15110,"close":15590,"volume":119025,"rsi_14":47.62,"sma_20":15444.0,"sma_60":21533.5,"sma_120":24100.92},{"date":"2026-08-12","open":16000,"high":16330,"low":15350,"close":16000,"volume":322912,"rsi_14":45.35,"sma_20":15449.5,"sma_60":21271.83,"sma_120":24095.42},{"date":"2026-08-13","open":16700,"high":16700,"low":16000,"close":16000,"volume":231365,"rsi_14":49.15,"sma_20":15373.5,"sma_60":21054.33,"sma_120":24093.92},{"date":"2026-08-14","open":16050,"high":16100,"low":15190,"close":15510,"volume":189002,"rsi_14":46.43,"sma_20":15308.0,"sma_60":20834.5,"sma_120":24076.67},{"date":"2026-08-18","open":15510,"high":15650,"low":14440,"close":14600,"volume":193055,"rsi_14":51.81,"sma_20":15262.0,"sma_60":20570.33,"sma_120":24055.5},{"date":"2026-08-19","open":14300,"high":14480,"low":13750,"close":13980,"volume":167716,"rsi_14":57.93,"sma_20":15191.0,"sma_60":20299.17,"sma_120":24031.75},{"date":"2026-08-20","open":14110,"high":14590,"low":13950,"close":14220,"volume":102363,"rsi_14":62.02,"sma_20":15091.0,"sma_60":19991.17,"sma_120":24012.75},{"date":"2026-08-21","open":14220,"high":14230,"low":13140,"close":13200,"volume":159312,"rsi_14":42.91,"sma_20":14892.0,"sma_60":19636.17,"sma_120":23989.08},{"date":"2026-08-24","open":13500,"high":13500,"low":12910,"close":13030,"volume":110287,"rsi_14":39.29,"sma_20":14733.5,"sma_60":19305.0,"sma_120":23942.92},{"date":"2026-08-25","open":12830,"high":13250,"low":12320,"close":13250,"volume":152332,"rsi_14":36.02,"sma_20":14577.5,"sma_60":19035.83,"sma_120":23909.33},{"date":"2026-08-26","open":13490,"high":13900,"low":12810,"close":13320,"volume":162395,"rsi_14":29.38,"sma_20":14533.0,"sma_60":18727.0,"sma_120":23876.67},{"date":"2026-08-27","open":13330,"high":13750,"low":13210,"close":13660,"volume":173802,"rsi_14":35.2,"sma_20":14593.5,"sma_60":18436.33,"sma_120":23866.25},{"date":"2026-08-28","open":13600,"high":13940,"low":12780,"close":12860,"volume":153163,"rsi_14":33.19,"sma_20":14638.5,"sma_60":18134.83,"sma_120":23834.5},{"date":"2026-08-31","open":12860,"high":12980,"low":12340,"close":12890,"volume":135753,"rsi_14":21.91,"sma_20":14566.0,"sma_60":17783.0,"sma_120":23800.25},{"date":"2026-09-01","open":12970,"high":12970,"low":12250,"close":12380,"volume":120735,"rsi_14":22.47,"sma_20":14449.5,"sma_60":17506.83,"sma_120":23776.75},{"date":"2026-09-02","open":12040,"high":13000,"low":11850,"close":12130,"volume":117155,"rsi_14":15.87,"sma_20":14289.5,"sma_60":17286.5,"sma_120":23741.58},{"date":"2026-09-03","open":12130,"high":12320,"low":11540,"close":11650,"volume":129912,"rsi_14":14.63,"sma_20":14067.0,"sma_60":17058.17,"sma_120":23661.58},{"date":"2026-09-04","open":11800,"high":12050,"low":11690,"close":11940,"volume":89189,"rsi_14":20.0,"sma_20":13883.5,"sma_60":16873.0,"sma_120":23531.08},{"date":"2026-09-07","open":12040,"high":12290,"low":11810,"close":11980,"volume":104918,"rsi_14":24.21,"sma_20":13722.0,"sma_60":16664.33,"sma_120":23393.0},{"date":"2026-09-08","open":11980,"high":12160,"low":11600,"close":11600,"volume":118683,"rsi_14":25.41,"sma_20":13489.5,"sma_60":16417.67,"sma_120":23263.42},{"date":"2026-09-09","open":11750,"high":12750,"low":11700,"close":11870,"volume":332850,"rsi_14":25.87,"sma_20":13303.5,"sma_60":16155.5,"sma_120":23149.83},{"date":"2026-09-10","open":11870,"high":12100,"low":11510,"close":12040,"volume":146445,"rsi_14":35.57,"sma_20":13105.5,"sma_60":15925.33,"sma_120":23037.67},{"date":"2026-09-11","open":11710,"high":11940,"low":11530,"close":11600,"volume":108123,"rsi_14":33.33,"sma_20":12885.5,"sma_60":15674.5,"sma_120":22921.83},{"date":"2026-09-14","open":11510,"high":11880,"low":11190,"close":11230,"volume":121610,"rsi_14":27.31,"sma_20":12672.0,"sma_60":15451.83,"sma_120":22790.5},{"date":"2026-09-15","open":11310,"high":11640,"low":11150,"close":11560,"volume":171821,"rsi_14":31.2,"sma_20":12520.0,"sma_60":15261.17,"sma_120":22669.75},{"date":"2026-09-16","open":12050,"high":12780,"low":11620,"close":12500,"volume":552972,"rsi_14":39.02,"sma_20":12446.0,"sma_60":15086.17,"sma_120":22553.08},{"date":"2026-09-17","open":12500,"high":12880,"low":12100,"close":12780,"volume":215966,"rsi_14":49.16,"sma_20":12374.0,"sma_60":14959.17,"sma_120":22406.67},{"date":"2026-09-18","open":12850,"high":14100,"low":12690,"close":13790,"volume":483279,"rsi_14":57.84,"sma_20":12403.5,"sma_60":14854.83,"sma_120":22276.17},{"date":"2026-09-21","open":14110,"high":14110,"low":12900,"close":13170,"volume":250645,"rsi_14":56.73,"sma_20":12410.0,"sma_60":14754.17,"sma_120":22122.92},{"date":"2026-09-22","open":13170,"high":13785,"low":12930,"close":13720,"volume":173556,"rsi_14":62.88,"sma_20":12433.5,"sma_60":14678.17,"sma_120":22001.0},{"date":"2026-09-23","open":13600,"high":14500,"low":13500,"close":13920,"volume":183631,"rsi_14":69.27,"sma_20":12463.5,"sma_60":14583.83,"sma_120":21887.0},{"date":"2026-09-28","open":13820,"high":14240,"low":13300,"close":13400,"volume":138584,"rsi_14":61.93,"sma_20":12450.5,"sma_60":14479.33,"sma_120":21717.83},{"date":"2026-09-29","open":13590,"high":13770,"low":13190,"close":13680,"volume":82007,"rsi_14":63.36,"sma_20":12491.5,"sma_60":14388.0,"sma_120":21548.92},{"date":"2026-09-30","open":13690,"high":14030,"low":13400,"close":13560,"volume":101293,"rsi_14":66.07,"sma_20":12525.0,"sma_60":14325.83,"sma_120":21379.42},{"date":"2026-10-01","open":13550,"high":13840,"low":13160,"close":13820,"volume":105926,"rsi_14":66.01,"sma_20":12597.0,"sma_60":14266.0,"sma_120":21232.92},{"date":"2026-10-02","open":14000,"high":14980,"low":14000,"close":14520,"volume":311562,"rsi_14":68.73,"sma_20":12716.5,"sma_60":14219.0,"sma_120":21116.42},{"date":"2026-10-06","open":14520,"high":14660,"low":14130,"close":14500,"volume":154440,"rsi_14":73.39,"sma_20":12859.0,"sma_60":14187.83,"sma_120":21005.17},{"date":"2026-10-07","open":14280,"high":14760,"low":13690,"close":13830,"volume":121641,"rsi_14":70.0,"sma_20":12953.5,"sma_60":14155.0,"sma_120":20903.75},{"date":"2026-10-08","open":13880,"high":14010,"low":13100,"close":13250,"volume":109208,"rsi_14":62.52,"sma_20":13017.0,"sma_60":14116.17,"sma_120":20765.42},{"date":"2026-10-12","open":13430,"high":13840,"low":12315,"close":12350,"volume":153293,"rsi_14":48.88,"sma_20":13054.5,"sma_60":14022.0,"sma_120":20611.25},{"date":"2026-10-13","open":12000,"high":12400,"low":11550,"close":11990,"volume":212793,"rsi_14":44.18,"sma_20":13060.5,"sma_60":13936.0,"sma_120":20457.83},{"date":"2026-10-14","open":12040,"high":12330,"low":11420,"close":11500,"volume":127399,"rsi_14":31.74,"sma_20":13033.5,"sma_60":13862.83,"sma_120":20302.83},{"date":"2026-10-15","open":11150,"high":11180,"low":10050,"close":10100,"volume":317458,"rsi_14":28.23,"sma_20":12958.5,"sma_60":13739.17,"sma_120":20133.25},{"date":"2026-10-16","open":10470,"high":10720,"low":10210,"close":10490,"volume":141850,"rsi_14":26.56,"sma_20":12921.5,"sma_60":13633.67,"sma_120":19964.0},{"date":"2026-10-19","open":10000,"high":10780,"low":9920,"close":10780,"volume":102793,"rsi_14":27.51,"sma_20":12882.5,"sma_60":13554.67,"sma_120":19797.58},{"date":"2026-10-20","open":10800,"high":10800,"low":9870,"close":9980,"volume":199940,"rsi_14":26.45,"sma_20":12756.5,"sma_60":13464.33,"sma_120":19637.42},{"date":"2026-10-21","open":10200,"high":10290,"low":9710,"close":9980,"volume":180998,"rsi_14":23.5,"sma_20":12616.5,"sma_60":13360.33,"sma_120":19474.75},{"date":"2026-10-22","open":10070,"high":10150,"low":9660,"close":9730,"volume":79707,"rsi_14":23.07,"sma_20":12413.5,"sma_60":13236.17,"sma_120":19322.08},{"date":"2026-10-23","open":9359,"high":9526,"low":9025,"close":9450,"volume":127296,"rsi_14":19.35,"sma_20":12227.5,"sma_60":13123.67,"sma_120":19167.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.9,"ttm_eps":null,"close":14560.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.44,"ttm_eps":null,"close":8950.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.73,"ttm_eps":null,"close":17740.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.17,"ttm_eps":null,"close":19200.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":62.99,"pbr":4.98,"ttm_eps":null,"close":18610.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":862.61,"pbr":3.81,"ttm_eps":null,"close":14880.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.09,"ttm_eps":null,"close":11580.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.6,"ttm_eps":null,"close":27600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.55,"ttm_eps":null,"close":19670.0}],"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":"에치에프알","phase":"above-fold","symbol_resolved":true}