{"status":"ok","report":{"price_analysis":{"current":9910.0,"change_1d":-2.3,"change_7d":-8.2,"change_30d":-0.5,"high_30d":11840.0,"low_30d":9710.0,"position_in_range":9.0,"support":9923.0,"resistance":11627.0},"summary":"코윈테크(282880)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1151.53억. 현재가 9,850원, 전일 대비 -3.1%, 30일 -0.5%. ROE -3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9761.00, 기관 순매수 15.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.1%로 적자 상태입니다. 시가총액 1151.53억. 매출 1783.95억, 영업이익 -311.61억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":-3.07,"eps":-662.33,"revenue":178394742222.0,"operating_income":-31161377099.0,"net_income":-16928416897.0,"market_cap":115854311770,"profit_margin":-9.49,"roa":-1.74,"operating_margin":-17.47,"gross_margin":7.79,"debt_ratio":0.770230364548841,"total_assets":446237256204.0,"total_equity":252078636284.0,"total_debt":194158619920.0,"dividend_yield":1.3,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-2.11)가 시그널선(75.48)을 하회합니다(데드크로스). SMA20 10739, SMA60 10139 — 혼조세입니다. 볼린저밴드 9971~11507 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.75,"macd":-2.1137837715959904,"macd_signal":75.47705781321665,"sma_20":10739.0,"sma_60":10139.166666666666,"bb_upper":11507.08593269243,"bb_lower":9970.91406730757,"atr_14":666.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9761.00, 기관 순매수 15.00. 30일 누적: 외국인 2339.00, 기관 141.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":9761.0,"institutional_flow":15.0,"data":[{"date":"2026-10-22","foreign_net":-2352.0,"institution_net":0.0,"retail_net":2352.0},{"date":"2026-10-21","foreign_net":-4205.0,"institution_net":1.0,"retail_net":4204.0},{"date":"2026-10-20","foreign_net":2441.0,"institution_net":4.0,"retail_net":-2445.0},{"date":"2026-10-19","foreign_net":11341.0,"institution_net":6.0,"retail_net":-11347.0},{"date":"2026-10-16","foreign_net":2536.0,"institution_net":4.0,"retail_net":-2540.0},{"date":"2026-10-15","foreign_net":-29045.0,"institution_net":6.0,"retail_net":29039.0},{"date":"2026-10-14","foreign_net":5166.0,"institution_net":5.0,"retail_net":-5171.0},{"date":"2026-10-13","foreign_net":31389.0,"institution_net":-23.0,"retail_net":-31366.0},{"date":"2026-10-12","foreign_net":-7163.0,"institution_net":14.0,"retail_net":7149.0},{"date":"2026-10-08","foreign_net":4485.0,"institution_net":23.0,"retail_net":-4508.0},{"date":"2026-10-07","foreign_net":-1640.0,"institution_net":13.0,"retail_net":1627.0},{"date":"2026-10-06","foreign_net":56.0,"institution_net":17.0,"retail_net":-73.0},{"date":"2026-10-02","foreign_net":16863.0,"institution_net":10.0,"retail_net":-16873.0},{"date":"2026-10-01","foreign_net":4730.0,"institution_net":9.0,"retail_net":-4739.0},{"date":"2026-09-30","foreign_net":1519.0,"institution_net":10.0,"retail_net":-1529.0},{"date":"2026-09-29","foreign_net":-1338.0,"institution_net":9.0,"retail_net":1329.0},{"date":"2026-09-28","foreign_net":2010.0,"institution_net":10.0,"retail_net":-2020.0},{"date":"2026-09-23","foreign_net":-6443.0,"institution_net":10.0,"retail_net":6433.0},{"date":"2026-09-22","foreign_net":-1245.0,"institution_net":10.0,"retail_net":1235.0},{"date":"2026-09-21","foreign_net":-7341.0,"institution_net":1.0,"retail_net":7340.0},{"date":"2026-09-18","foreign_net":2271.0,"institution_net":0.0,"retail_net":-2271.0},{"date":"2026-09-17","foreign_net":-5873.0,"institution_net":0.0,"retail_net":5873.0},{"date":"2026-09-16","foreign_net":-3226.0,"institution_net":-1.0,"retail_net":3227.0},{"date":"2026-09-15","foreign_net":-836.0,"institution_net":0.0,"retail_net":836.0},{"date":"2026-09-14","foreign_net":-5189.0,"institution_net":0.0,"retail_net":5189.0},{"date":"2026-09-11","foreign_net":85.0,"institution_net":2.0,"retail_net":-87.0},{"date":"2026-09-10","foreign_net":-4026.0,"institution_net":1.0,"retail_net":4025.0},{"date":"2026-09-09","foreign_net":7187.0,"institution_net":0.0,"retail_net":-7187.0},{"date":"2026-09-08","foreign_net":-3655.0,"institution_net":0.0,"retail_net":3655.0},{"date":"2026-09-07","foreign_net":-6163.0,"institution_net":0.0,"retail_net":6163.0}],"periods":{"d1":{"foreign_net":-2352.0,"institution_net":0,"retail_net":2352.0},"d3":{"foreign_net":-4116.0,"institution_net":5.0,"retail_net":4111.0},"d7":{"foreign_net":-14118.0,"institution_net":26.0,"retail_net":14092.0},"d14":{"foreign_net":34602.0,"institution_net":89.0,"retail_net":-34691.0},"d30":{"foreign_net":2339.0,"institution_net":141.0,"retail_net":-2480.0}}},"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 -662, PBR 0.46x) — 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 -662원"}]},"growth":{"grade":"D","percentile":41,"summary":"매출 +46.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":46.7,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":-611.7,"unit":"%","percentile":2,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.1%","metrics":[{"name":"ROE","value":-3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-17.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.8,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.3x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.27,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.67,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -662, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +46.7%"},"profitability":{"grade":"C","reason":"ROE -3.1%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":7.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-17.47,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.49,"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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 47% 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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 47% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":16.97,"per_5y_low":7.87,"per_5y_avg":11.8,"per_percentile":null,"pbr_5y_high":1.09,"pbr_5y_low":0.75,"pbr_5y_avg":0.88,"pbr_percentile":0.0,"per_5y_median":11.18,"pbr_5y_median":0.86,"history":[{"quarter":"2024-Q2","per":8.89,"pbr":1.07},{"quarter":"2024-Q3","per":7.87,"pbr":0.86},{"quarter":"2024-Q4","per":13.46,"pbr":0.79},{"quarter":"2025-Q1","per":16.97,"pbr":0.76},{"quarter":"2025-Q2","per":null,"pbr":0.75},{"quarter":"2025-Q3","per":null,"pbr":0.95},{"quarter":"2025-Q4","per":null,"pbr":1.09},{"quarter":"2026-Q1","per":null,"pbr":0.9},{"quarter":"2026-Q2","per":null,"pbr":0.75},{"quarter":"현재","per":null,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17443.1699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14088.001,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12666.042,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12181.4951,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11755.0947,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14865.8818,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.89,"eps":1962.9669,"close":17443.17,"source":"reported"},{"date":"2024-07","per":7.91,"eps":1962.9669,"close":15524.61,"source":"reported"},{"date":"2024-08","per":7.11,"eps":1962.9669,"close":13948.98,"source":"reported"},{"date":"2024-09","per":7.87,"eps":1790.1479,"close":14088.0,"source":"reported"},{"date":"2024-10","per":7.2,"eps":1790.1479,"close":12883.11,"source":"reported"},{"date":"2024-11","per":7.13,"eps":1790.1479,"close":12771.89,"source":"reported"},{"date":"2024-12","per":13.46,"eps":940.76,"close":12666.04,"source":"reported"},{"date":"2025-01","per":15.26,"eps":940.76,"close":14352.26,"source":"reported"},{"date":"2025-02","per":15.4,"eps":940.76,"close":14487.94,"source":"reported"},{"date":"2025-03","per":16.97,"eps":717.83,"close":12181.5,"source":"reported"},{"date":"2025-04","per":17.4,"eps":717.83,"close":12491.6,"source":"reported"},{"date":"2025-05","per":16.55,"eps":717.83,"close":11881.08,"source":"reported"}],"trailing_per_history_meta":{"avg":11.76,"std":4.21,"upper_1sd":15.97,"lower_1sd":7.56,"current":16.55,"count":12},"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":1.3,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.67,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.3,"summary":"배당수익률 1.30%","metrics":[{"name":"배당수익률","value":1.3,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-3.1%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:01.684333+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":-0.030725663309578967,"dividend_yield":null,"eps":-662.33,"revenue":58382472468.0,"operating_income":-7405178119.0,"net_income":-7745283306.0,"market_cap":null,"profit_margin":-0.13266453061310934,"operating_margin":-0.12683906326610012,"roa":-0.017356872825650394,"gross_margin":0.07785060474256583,"total_equity":252078636284.0,"total_assets":446237256204.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":103.72,"pbr":1.0,"roe":0.016233593327601003,"dividend_yield":1.3,"eps":360.31,"revenue":39795244892.0,"operating_income":-1040471298.0,"net_income":4213523365.0,"market_cap":172500000000.0,"profit_margin":0.10588007126065055,"operating_margin":-0.026145618674385012,"roa":0.009555679969933758,"gross_margin":0.19799305965783728,"total_equity":259555803818.0,"total_assets":440944378449.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05737391376378478,"dividend_yield":null,"eps":-1256.46,"revenue":40926542470.0,"operating_income":-20251447183.0,"net_income":-14693153554.0,"market_cap":null,"profit_margin":-0.3590128231518796,"operating_margin":-0.4948242866556521,"roa":-0.03431085403589858,"gross_margin":0.0677343751926279,"total_equity":256094670733.0,"total_assets":428236310837.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0047586389160075415,"dividend_yield":null,"eps":110.87,"revenue":39290482392.0,"operating_income":-2464280499.0,"net_income":1296496598.0,"market_cap":null,"profit_margin":0.032997726652090734,"operating_margin":-0.0627195277068361,"roa":0.0030047460252064936,"gross_margin":0.16209470742707802,"total_equity":272451140102.0,"total_assets":431482923057.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01638074850759726,"dividend_yield":null,"eps":-381.53,"revenue":48098641619.0,"operating_income":-196911041.0,"net_income":-4461639636.0,"market_cap":null,"profit_margin":-0.09276020040943435,"operating_margin":-0.00409390025106688,"roa":-0.010397322181073077,"gross_margin":0.18804221692255021,"total_equity":272370925781.0,"total_assets":429114300615.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0008609593971745764,"dividend_yield":null,"eps":20.52,"revenue":26385336663.0,"operating_income":-2534758232.0,"net_income":239906066.0,"market_cap":null,"profit_margin":0.009092401172065348,"operating_margin":-0.09606692779306002,"roa":0.0005475052384621257,"gross_margin":0.20056481585171124,"total_equity":278649686370.0,"total_assets":438180402938.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01774205018091825,"dividend_yield":null,"eps":-426.12,"revenue":33830735460.0,"operating_income":-13120182782.0,"net_income":-4983064929.0,"market_cap":null,"profit_margin":-0.1472940171487481,"operating_margin":-0.3878184320737791,"roa":-0.011366846228496149,"gross_margin":-0.04478547085656529,"total_equity":280861843935.0,"total_assets":438385883721.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013933333458466684,"dividend_yield":null,"eps":340.88,"revenue":87690086868.0,"operating_income":8003870822.0,"net_income":3986328376.0,"market_cap":null,"profit_margin":0.045459281868435425,"operating_margin":0.09127452267265099,"roa":0.008590008296822806,"gross_margin":0.19591174846092183,"total_equity":286100120110.0,"total_assets":464065718944.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.032133312729494865,"dividend_yield":null,"eps":782.55,"revenue":69419540080.0,"operating_income":9238085177.0,"net_income":9151162604.0,"market_cap":null,"profit_margin":0.13182401660186857,"operating_margin":0.13307615069696382,"roa":0.02038859329880189,"gross_margin":0.24382506195653264,"total_equity":284787400572.0,"total_assets":448837370479.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010195632708512266,"dividend_yield":null,"eps":243.45,"revenue":53449590857.0,"operating_income":-518852088.0,"net_income":2846973872.0,"market_cap":null,"profit_margin":0.05326465228923539,"operating_margin":-0.00970731636446285,"roa":0.006043121718260544,"gross_margin":0.11699223215253207,"total_equity":279234644224.0,"total_assets":471109801313.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.017892852228883805,"dividend_yield":null,"eps":423.26794656980854,"revenue":89697273297.0,"operating_income":-1893423107.0,"net_income":4949763766.0,"market_cap":null,"profit_margin":0.05518299034141932,"operating_margin":-0.0211090375147817,"roa":0.010608288779005395,"gross_margin":0.10101258034900641,"total_equity":276633579861.0,"total_assets":466593987882.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0255491609012526,"dividend_yield":null,"eps":513.6989745859662,"revenue":81180721989.0,"operating_income":4846523927.0,"net_income":6007278821.0,"market_cap":null,"profit_margin":0.07399883462251035,"operating_margin":0.059700428972000334,"roa":0.017130248084690464,"gross_margin":0.10591762896818156,"total_equity":235126266738.0,"total_assets":350682534853.0}],"current_price":9910.0,"change_pct":-2.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-05","close":16952.7344},{"date":"2019-08-06","close":15043.1172},{"date":"2019-08-07","close":16134.3271},{"date":"2019-08-08","close":16991.709},{"date":"2019-08-09","close":19018.2402},{"date":"2019-08-12","close":20577.1113},{"date":"2019-08-13","close":20031.5078},{"date":"2019-08-14","close":19174.1309},{"date":"2019-08-16","close":17927.0293},{"date":"2019-08-19","close":18784.4102},{"date":"2019-08-20","close":19875.6211},{"date":"2019-08-21","close":20538.1406},{"date":"2019-08-22","close":22291.873},{"date":"2019-08-23","close":22720.5664},{"date":"2019-08-26","close":21824.2109},{"date":"2019-08-27","close":22447.7598},{"date":"2019-08-28","close":22097.0137},{"date":"2019-08-29","close":21551.4082},{"date":"2019-08-30","close":21278.6035},{"date":"2019-09-02","close":21317.5781},{"date":"2019-09-03","close":22447.7598},{"date":"2019-09-04","close":22681.5898},{"date":"2019-09-05","close":22798.5059},{"date":"2019-09-06","close":22681.5898},{"date":"2019-09-09","close":21824.2109},{"date":"2019-09-10","close":21785.2363},{"date":"2019-09-11","close":22213.9258},{"date":"2019-09-16","close":22798.5059},{"date":"2019-09-17","close":22486.7305},{"date":"2019-09-18","close":21746.2676},{"date":"2019-09-19","close":21590.3809},{"date":"2019-09-20","close":20888.8867},{"date":"2019-09-23","close":21161.6895},{"date":"2019-09-24","close":21044.7734},{"date":"2019-09-25","close":19992.5371},{"date":"2019-09-26","close":20421.2227},{"date":"2019-09-27","close":20499.1719},{"date":"2019-09-30","close":20810.9453},{"date":"2019-10-01","close":21005.8008},{"date":"2019-10-02","close":20966.832},{"date":"2019-10-04","close":20655.0566},{"date":"2019-10-07","close":19485.9043},{"date":"2019-10-08","close":20499.1719},{"date":"2019-10-10","close":20577.1113},{"date":"2019-10-11","close":20538.1406},{"date":"2019-10-14","close":20031.5078},{"date":"2019-10-15","close":19563.8496},{"date":"2019-10-16","close":19524.873},{"date":"2019-10-17","close":19602.8164},{"date":"2019-10-18","close":19680.7578},{"date":"2019-10-21","close":19096.1855},{"date":"2019-10-22","close":18862.3535},{"date":"2019-10-23","close":18394.6934},{"date":"2019-10-24","close":19096.1855},{"date":"2019-10-25","close":19446.9297},{"date":"2019-10-28","close":19174.1309},{"date":"2019-10-29","close":19719.7344},{"date":"2019-10-30","close":19174.1309},{"date":"2019-10-31","close":19485.9043},{"date":"2019-11-01","close":19446.9297},{"date":"2019-11-04","close":19797.6777},{"date":"2019-11-05","close":20577.1113},{"date":"2019-11-06","close":20966.832},{"date":"2019-11-07","close":20031.5078},{"date":"2019-11-08","close":19797.6777},{"date":"2019-11-11","close":19680.7578},{"date":"2019-11-12","close":19953.5605},{"date":"2019-11-13","close":19953.5605},{"date":"2019-11-14","close":19992.5371},{"date":"2019-11-15","close":19680.7578},{"date":"2019-11-18","close":19407.959},{"date":"2019-11-19","close":19524.873},{"date":"2019-11-20","close":18706.4648},{"date":"2019-11-21","close":18823.3828},{"date":"2019-11-22","close":18823.3828},{"date":"2019-11-25","close":19096.1855},{"date":"2019-11-26","close":18862.3535},{"date":"2019-11-27","close":18433.6641},{"date":"2019-11-28","close":17693.2012},{"date":"2019-11-29","close":18277.7773},{"date":"2019-12-02","close":18316.7461},{"date":"2019-12-03","close":18160.8574},{"date":"2019-12-04","close":17693.2012},{"date":"2019-12-05","close":17693.2012},{"date":"2019-12-06","close":17849.0859},{"date":"2019-12-09","close":17810.1133},{"date":"2019-12-10","close":17537.3125},{"date":"2019-12-11","close":17966.0039},{"date":"2019-12-12","close":18355.7207},{"date":"2019-12-13","close":18394.6934},{"date":"2019-12-16","close":18238.8066},{"date":"2019-12-17","close":18667.4961},{"date":"2019-12-18","close":18394.6934},{"date":"2019-12-19","close":18277.7773},{"date":"2019-12-20","close":18238.8066},{"date":"2019-12-23","close":18121.8906},{"date":"2019-12-24","close":17888.0586},{"date":"2019-12-26","close":18784.4102},{"date":"2019-12-27","close":19243.6855},{"date":"2019-12-30","close":20292.6074},{"date":"2020-01-02","close":20171.5801},{"date":"2020-01-03","close":20090.8906},{"date":"2020-01-06","close":19526.0898},{"date":"2020-01-07","close":19727.8047},{"date":"2020-01-08","close":18759.5684},{"date":"2020-01-09","close":19566.4316},{"date":"2020-01-10","close":20090.8906},{"date":"2020-01-13","close":20857.4102},{"date":"2020-01-14","close":20857.4102},{"date":"2020-01-15","close":21422.2168},{"date":"2020-01-16","close":22027.3613},{"date":"2020-01-17","close":21906.332},{"date":"2020-01-20","close":22430.793},{"date":"2020-01-21","close":22309.7656},{"date":"2020-01-22","close":22188.7363},{"date":"2020-01-23","close":22753.5391},{"date":"2020-01-28","close":21865.9922},{"date":"2020-01-29","close":21623.9316},{"date":"2020-01-30","close":21381.875},{"date":"2020-01-31","close":20655.6973},{"date":"2020-02-03","close":21462.5586},{"date":"2020-02-04","close":22551.8223},{"date":"2020-02-05","close":22430.793},{"date":"2020-02-06","close":22269.4219},{"date":"2020-02-07","close":22229.0781},{"date":"2020-02-10","close":21825.6465},{"date":"2020-02-11","close":24730.3535},{"date":"2020-02-12","close":25093.4434},{"date":"2020-02-13","close":23802.4629},{"date":"2020-02-14","close":23641.0879},{"date":"2020-02-17","close":24286.5801},{"date":"2020-02-18","close":23762.1152},{"date":"2020-02-19","close":24205.8926},{"date":"2020-02-20","close":23923.4922},{"date":"2020-02-21","close":24367.2656},{"date":"2020-02-24","close":23721.7754},{"date":"2020-02-25","close":25617.9023},{"date":"2020-02-26","close":25819.6191},{"date":"2020-02-27","close":24367.2656},{"date":"2020-02-28","close":22753.5391},{"date":"2020-03-02","close":23762.1152},{"date":"2020-03-03","close":23399.0293},{"date":"2020-03-04","close":24004.1777},{"date":"2020-03-05","close":24125.209},{"date":"2020-03-06","close":23520.0586},{"date":"2020-03-09","close":22027.3613},{"date":"2020-03-10","close":22551.8223},{"date":"2020-03-11","close":21099.4668},{"date":"2020-03-12","close":20050.5469},{"date":"2020-03-13","close":18396.4785},{"date":"2020-03-16","close":16540.6953},{"date":"2020-03-17","close":16137.2617},{"date":"2020-03-18","close":13434.2705},{"date":"2020-03-19","close":11134.7109},{"date":"2020-03-20","close":12304.6631},{"date":"2020-03-23","close":11336.4277},{"date":"2020-03-24","close":13192.2119},{"date":"2020-03-25","close":14281.4775},{"date":"2020-03-26","close":14402.5068},{"date":"2020-03-27","close":14321.8203},{"date":"2020-03-30","close":14563.8799},{"date":"2020-03-31","close":14442.8506},{"date":"2020-04-01","close":14483.1934},{"date":"2020-04-02","close":15007.6533},{"date":"2020-04-03","close":16298.6367},{"date":"2020-04-06","close":17105.498},{"date":"2020-04-07","close":17508.9297},{"date":"2020-04-08","close":18678.8789},{"date":"2020-04-09","close":19364.7148},{"date":"2020-04-10","close":19203.3438},{"date":"2020-04-13","close":18275.4492},{"date":"2020-04-14","close":18678.8789},{"date":"2020-04-16","close":19445.4043},{"date":"2020-04-17","close":20897.7539},{"date":"2020-04-20","close":21220.498},{"date":"2020-04-21","close":21059.127},{"date":"2020-04-22","close":20978.4395},{"date":"2020-04-23","close":21059.127},{"date":"2020-04-24","close":20252.2676},{"date":"2020-04-27","close":20332.9531},{"date":"2020-04-28","close":19848.832},{"date":"2020-04-29","close":20131.2344},{"date":"2020-05-04","close":20090.8906},{"date":"2020-05-06","close":20211.9219},{"date":"2020-05-07","close":20978.4395},{"date":"2020-05-08","close":20897.7539},{"date":"2020-05-11","close":21664.2754},{"date":"2020-05-12","close":21139.8125},{"date":"2020-05-13","close":22632.5117},{"date":"2020-05-14","close":19929.5195},{"date":"2020-05-15","close":19082.3145},{"date":"2020-05-18","close":19566.4316},{"date":"2020-05-19","close":19727.8047},{"date":"2020-05-20","close":20131.2344},{"date":"2020-05-21","close":20736.3809},{"date":"2020-05-22","close":20332.9531},{"date":"2020-05-25","close":20776.7246},{"date":"2020-05-26","close":21785.3027},{"date":"2020-05-27","close":21301.1855},{"date":"2020-05-28","close":20494.3242},{"date":"2020-05-29","close":20373.2949},{"date":"2020-06-01","close":20776.7246},{"date":"2020-06-02","close":20897.7539},{"date":"2020-06-03","close":20655.6973},{"date":"2020-06-04","close":21018.7812},{"date":"2020-06-05","close":21543.2441},{"date":"2020-06-08","close":21704.6172},{"date":"2020-06-09","close":22027.3613},{"date":"2020-06-10","close":21825.6465},{"date":"2020-06-11","close":22188.7363},{"date":"2020-06-12","close":21341.5254},{"date":"2020-06-15","close":19082.3145},{"date":"2020-06-16","close":20171.5801},{"date":"2020-06-17","close":20494.3242},{"date":"2020-06-18","close":20090.8906},{"date":"2020-06-19","close":20615.3535},{"date":"2020-06-22","close":21059.127},{"date":"2020-06-23","close":21180.1562},{"date":"2020-06-24","close":21260.8418},{"date":"2020-06-25","close":20696.041},{"date":"2020-06-26","close":20655.6973},{"date":"2020-06-29","close":19768.1465},{"date":"2020-06-30","close":19808.4902},{"date":"2020-07-01","close":19203.3438},{"date":"2020-07-02","close":19364.7148},{"date":"2020-07-03","close":19687.4609},{"date":"2020-07-06","close":19727.8047},{"date":"2020-07-07","close":19647.1172},{"date":"2020-07-08","close":19485.7441},{"date":"2020-07-09","close":19889.1758},{"date":"2020-07-10","close":19606.7715},{"date":"2020-07-13","close":20050.5469},{"date":"2020-07-14","close":19687.4609},{"date":"2020-07-15","close":19808.4902},{"date":"2020-07-16","close":19566.4316},{"date":"2020-07-17","close":19606.7715},{"date":"2020-07-20","close":19284.0293},{"date":"2020-07-21","close":19364.7148},{"date":"2020-07-22","close":19162.998},{"date":"2020-07-23","close":18880.5957},{"date":"2020-07-24","close":18315.793},{"date":"2020-07-27","close":18315.793},{"date":"2020-07-28","close":18638.5391},{"date":"2020-07-29","close":19364.7148},{"date":"2020-07-30","close":19324.373},{"date":"2020-07-31","close":19243.6855},{"date":"2020-08-03","close":19566.4316},{"date":"2020-08-04","close":19364.7148},{"date":"2020-08-05","close":19848.832},{"date":"2020-08-06","close":19768.1465},{"date":"2020-08-07","close":20413.6387},{"date":"2020-08-10","close":21139.8125},{"date":"2020-08-11","close":21099.4668},{"date":"2020-08-12","close":21301.1855},{"date":"2020-08-13","close":20696.041},{"date":"2020-08-14","close":20131.2344},{"date":"2020-08-18","close":17993.0469},{"date":"2020-08-19","close":18396.4785},{"date":"2020-08-20","close":16782.7539},{"date":"2020-08-21","close":17065.1543},{"date":"2020-08-24","close":17629.957},{"date":"2020-08-25","close":18396.4785},{"date":"2020-08-26","close":18275.4492},{"date":"2020-08-27","close":17670.3008},{"date":"2020-08-28","close":17791.332},{"date":"2020-08-31","close":17710.6484},{"date":"2020-09-01","close":17670.3008},{"date":"2020-09-02","close":17993.0469},{"date":"2020-09-03","close":18073.7344},{"date":"2020-09-04","close":17589.6152},{"date":"2020-09-07","close":17508.9297},{"date":"2020-09-08","close":17710.6484},{"date":"2020-09-09","close":17347.5566},{"date":"2020-09-10","close":17831.6758},{"date":"2020-09-11","close":17912.3613},{"date":"2020-09-14","close":18638.5391},{"date":"2020-09-15","close":18799.9082},{"date":"2020-09-16","close":18396.4785},{"date":"2020-09-17","close":18073.7344},{"date":"2020-09-18","close":17993.0469},{"date":"2020-09-21","close":18557.8516},{"date":"2020-09-22","close":17912.3613},{"date":"2020-09-23","close":17347.5566},{"date":"2020-09-24","close":16258.29},{"date":"2020-09-25","close":17105.498},{"date":"2020-09-28","close":17629.957},{"date":"2020-09-29","close":17670.3008},{"date":"2020-10-05","close":17670.3008},{"date":"2020-10-06","close":17993.0469},{"date":"2020-10-07","close":17993.0469},{"date":"2020-10-08","close":17872.0176},{"date":"2020-10-12","close":17791.332},{"date":"2020-10-13","close":17508.9297},{"date":"2020-10-14","close":17065.1543},{"date":"2020-10-15","close":16702.0664},{"date":"2020-10-16","close":16379.3203},{"date":"2020-10-19","close":16217.9473},{"date":"2020-10-20","close":16338.9775},{"date":"2020-10-21","close":16621.3809},{"date":"2020-10-22","close":16217.9473},{"date":"2020-10-23","close":16258.29},{"date":"2020-10-26","close":15532.1143},{"date":"2020-10-27","close":15249.7129},{"date":"2020-10-28","close":15491.7715},{"date":"2020-10-29","close":15814.5176},{"date":"2020-10-30","close":15411.085},{"date":"2020-11-02","close":15572.458},{"date":"2020-11-03","close":16096.9199},{"date":"2020-11-04","close":16177.6064},{"date":"2020-11-05","close":16460.0059},{"date":"2020-11-06","close":16460.0059},{"date":"2020-11-09","close":16863.4375},{"date":"2020-11-10","close":16742.4102},{"date":"2020-11-11","close":16379.3203},{"date":"2020-11-12","close":16379.3203},{"date":"2020-11-13","close":16338.9775},{"date":"2020-11-16","close":16661.7227},{"date":"2020-11-17","close":16540.6953},{"date":"2020-11-18","close":16702.0664},{"date":"2020-11-19","close":16742.4102},{"date":"2020-11-20","close":16944.123},{"date":"2020-11-23","close":16903.7832},{"date":"2020-11-24","close":17750.9883},{"date":"2020-11-25","close":17186.1836},{"date":"2020-11-26","close":17266.8711},{"date":"2020-11-27","close":17347.5566},{"date":"2020-11-30","close":17145.8418},{"date":"2020-12-01","close":17145.8418},{"date":"2020-12-02","close":17065.1543},{"date":"2020-12-03","close":16823.0957},{"date":"2020-12-04","close":16379.3203},{"date":"2020-12-07","close":16460.0059},{"date":"2020-12-08","close":16338.9775},{"date":"2020-12-09","close":16217.9473},{"date":"2020-12-10","close":15935.5459},{"date":"2020-12-11","close":16137.2617},{"date":"2020-12-14","close":16298.6367},{"date":"2020-12-15","close":16338.9775},{"date":"2020-12-16","close":16823.0957},{"date":"2020-12-17","close":17226.5273},{"date":"2020-12-18","close":17750.9883},{"date":"2020-12-21","close":17629.957},{"date":"2020-12-22","close":17872.0176},{"date":"2020-12-23","close":18557.8516},{"date":"2020-12-24","close":18557.8516},{"date":"2020-12-28","close":19122.6562},{"date":"2020-12-29","close":19684.1289},{"date":"2020-12-30","close":19642.4258},{"date":"2021-01-04","close":20142.8711},{"date":"2021-01-05","close":19850.9453},{"date":"2021-01-06","close":19725.834},{"date":"2021-01-07","close":19642.4258},{"date":"2021-01-08","close":19559.0195},{"date":"2021-01-11","close":19141.9844},{"date":"2021-01-12","close":19058.5762},{"date":"2021-01-13","close":19308.7969},{"date":"2021-01-14","close":21143.7559},{"date":"2021-01-15","close":21644.2012},{"date":"2021-01-18","close":21685.9043},{"date":"2021-01-19","close":22436.5723},{"date":"2021-01-20","close":22686.7949},{"date":"2021-01-21","close":24605.166},{"date":"2021-01-22","close":23729.3848},{"date":"2021-01-25","close":22937.0156},{"date":"2021-01-26","close":22978.7207},{"date":"2021-01-27","close":22519.9824},{"date":"2021-01-28","close":22353.1641},{"date":"2021-01-29","close":21393.9805},{"date":"2021-02-01","close":21894.4238},{"date":"2021-02-02","close":21894.4238},{"date":"2021-02-03","close":23562.5723},{"date":"2021-02-04","close":23354.0508},{"date":"2021-02-05","close":22895.3105},{"date":"2021-02-08","close":22853.6094},{"date":"2021-02-09","close":22853.6094},{"date":"2021-02-10","close":22937.0156},{"date":"2021-02-15","close":22603.3848},{"date":"2021-02-16","close":22603.3848},{"date":"2021-02-17","close":22853.6094},{"date":"2021-02-18","close":22269.7578},{"date":"2021-02-19","close":21519.0898},{"date":"2021-02-22","close":21560.7949},{"date":"2021-02-23","close":21185.4629},{"date":"2021-02-24","close":20142.8711},{"date":"2021-02-25","close":20476.5},{"date":"2021-02-26","close":19934.3516},{"date":"2021-03-02","close":20017.7598},{"date":"2021-03-03","close":19976.0547},{"date":"2021-03-04","close":20101.166},{"date":"2021-03-05","close":19767.5371},{"date":"2021-03-08","close":19392.2031},{"date":"2021-03-09","close":18683.2422},{"date":"2021-03-10","close":18850.0586},{"date":"2021-03-11","close":20059.4609},{"date":"2021-03-12","close":20393.0898},{"date":"2021-03-15","close":20601.6113},{"date":"2021-03-16","close":20351.3867},{"date":"2021-03-17","close":20017.7598},{"date":"2021-03-18","close":20393.0898},{"date":"2021-03-19","close":20309.6875},{"date":"2021-03-22","close":20226.2754},{"date":"2021-03-23","close":19809.2402},{"date":"2021-03-24","close":19809.2402},{"date":"2021-03-25","close":19809.2402},{"date":"2021-03-26","close":19934.3516},{"date":"2021-03-29","close":19684.1289},{"date":"2021-03-30","close":19767.5371},{"date":"2021-03-31","close":19517.3145},{"date":"2021-04-01","close":19684.1289},{"date":"2021-04-02","close":20017.7598},{"date":"2021-04-05","close":20101.166},{"date":"2021-04-06","close":19725.834},{"date":"2021-04-07","close":20851.832},{"date":"2021-04-08","close":20518.2012},{"date":"2021-04-09","close":20601.6113},{"date":"2021-04-12","close":20685.0176},{"date":"2021-04-13","close":20768.4258},{"date":"2021-04-14","close":20434.7949},{"date":"2021-04-15","close":20559.9043},{"date":"2021-04-16","close":20476.5},{"date":"2021-04-19","close":21143.7559},{"date":"2021-04-20","close":21227.168},{"date":"2021-04-21","close":21018.6484},{"date":"2021-04-22","close":21018.6484},{"date":"2021-04-23","close":21102.0566},{"date":"2021-04-26","close":20768.4258},{"date":"2021-04-27","close":20518.2012},{"date":"2021-04-28","close":19684.1289},{"date":"2021-04-29","close":19559.0195},{"date":"2021-04-30","close":19350.5},{"date":"2021-05-03","close":20059.4609},{"date":"2021-05-04","close":19976.0547},{"date":"2021-05-06","close":19725.834},{"date":"2021-05-07","close":19934.3516},{"date":"2021-05-10","close":20184.5742},{"date":"2021-05-11","close":20017.7598},{"date":"2021-05-12","close":19475.6113},{"date":"2021-05-13","close":19183.6855},{"date":"2021-05-14","close":19350.5},{"date":"2021-05-17","close":19850.9453},{"date":"2021-05-18","close":20601.6113},{"date":"2021-05-20","close":20351.3867},{"date":"2021-05-21","close":20518.2012},{"date":"2021-05-24","close":20059.4609},{"date":"2021-05-25","close":19892.6465},{"date":"2021-05-26","close":19976.0547},{"date":"2021-05-27","close":20101.166},{"date":"2021-05-28","close":20142.8711},{"date":"2021-05-31","close":20226.2754},{"date":"2021-06-01","close":20017.7598},{"date":"2021-06-02","close":20017.7598},{"date":"2021-06-03","close":20184.5742},{"date":"2021-06-04","close":19934.3516},{"date":"2021-06-07","close":19850.9453},{"date":"2021-06-08","close":19684.1289},{"date":"2021-06-09","close":19767.5371},{"date":"2021-06-10","close":19725.834},{"date":"2021-06-11","close":20017.7598},{"date":"2021-06-14","close":19850.9453},{"date":"2021-06-15","close":19767.5371},{"date":"2021-06-16","close":19725.834},{"date":"2021-06-17","close":19684.1289},{"date":"2021-06-18","close":19767.5371},{"date":"2021-06-21","close":19392.2031},{"date":"2021-06-22","close":19392.2031},{"date":"2021-06-23","close":19100.2793},{"date":"2021-06-24","close":19016.873},{"date":"2021-06-25","close":19016.873},{"date":"2021-06-28","close":19183.6855},{"date":"2021-06-29","close":19141.9844},{"date":"2021-06-30","close":19183.6855},{"date":"2021-07-01","close":19267.0938},{"date":"2021-07-02","close":19183.6855},{"date":"2021-07-05","close":19225.3906},{"date":"2021-07-06","close":19267.0938},{"date":"2021-07-07","close":19058.5762},{"date":"2021-07-08","close":18850.0586},{"date":"2021-07-09","close":18474.7227},{"date":"2021-07-12","close":18474.7227},{"date":"2021-07-13","close":18683.2422},{"date":"2021-07-14","close":19225.3906},{"date":"2021-07-15","close":19433.9082},{"date":"2021-07-16","close":19475.6113},{"date":"2021-07-19","close":19850.9453},{"date":"2021-07-20","close":19725.834},{"date":"2021-07-21","close":19267.0938},{"date":"2021-07-22","close":19433.9082},{"date":"2021-07-23","close":19350.5},{"date":"2021-07-26","close":19433.9082},{"date":"2021-07-27","close":19267.0938},{"date":"2021-07-28","close":19058.5762},{"date":"2021-07-29","close":19058.5762},{"date":"2021-07-30","close":18933.4629},{"date":"2021-08-02","close":19058.5762},{"date":"2021-08-03","close":19016.873},{"date":"2021-08-04","close":19267.0938},{"date":"2021-08-05","close":19100.2793},{"date":"2021-08-06","close":19058.5762},{"date":"2021-08-09","close":19475.6113},{"date":"2021-08-10","close":19100.2793},{"date":"2021-08-11","close":19183.6855},{"date":"2021-08-12","close":19767.5371},{"date":"2021-08-13","close":19559.0195},{"date":"2021-08-17","close":20059.4609},{"date":"2021-08-18","close":20434.7949},{"date":"2021-08-19","close":19267.0938},{"date":"2021-08-20","close":19475.6113},{"date":"2021-08-23","close":19976.0547},{"date":"2021-08-24","close":20142.8711},{"date":"2021-08-25","close":20059.4609},{"date":"2021-08-26","close":19976.0547},{"date":"2021-08-27","close":20226.2754},{"date":"2021-08-30","close":20393.0898},{"date":"2021-08-31","close":21018.6484},{"date":"2021-09-01","close":20768.4258},{"date":"2021-09-02","close":21060.3516},{"date":"2021-09-03","close":20935.2402},{"date":"2021-09-06","close":20726.7227},{"date":"2021-09-07","close":21769.3125},{"date":"2021-09-08","close":21102.0566},{"date":"2021-09-09","close":20518.2012},{"date":"2021-09-10","close":20059.4609},{"date":"2021-09-13","close":19517.3145},{"date":"2021-09-14","close":22353.1641},{"date":"2021-09-15","close":22228.0527},{"date":"2021-09-16","close":21644.2012},{"date":"2021-09-17","close":22478.2754},{"date":"2021-09-23","close":21811.0156},{"date":"2021-09-24","close":21560.7949},{"date":"2021-09-27","close":22561.6816},{"date":"2021-09-28","close":21811.0156},{"date":"2021-09-29","close":21644.2012},{"date":"2021-09-30","close":21477.3887},{"date":"2021-10-01","close":21393.9805},{"date":"2021-10-05","close":20518.2012},{"date":"2021-10-06","close":19684.1289},{"date":"2021-10-07","close":20267.9805},{"date":"2021-10-08","close":20184.5742},{"date":"2021-10-12","close":20685.0176},{"date":"2021-10-13","close":20893.5371},{"date":"2021-10-14","close":21602.498},{"date":"2021-10-15","close":21602.498},{"date":"2021-10-18","close":21977.8301},{"date":"2021-10-19","close":21519.0898},{"date":"2021-10-20","close":21143.7559},{"date":"2021-10-21","close":22186.3477},{"date":"2021-10-22","close":22728.4961},{"date":"2021-10-25","close":24229.8301},{"date":"2021-10-26","close":24021.3086},{"date":"2021-10-27","close":24104.7188},{"date":"2021-10-28","close":30360.2695},{"date":"2021-10-29","close":31402.8613},{"date":"2021-11-01","close":31444.5645},{"date":"2021-11-02","close":30485.3789},{"date":"2021-11-03","close":29359.3789},{"date":"2021-11-04","close":28191.6777},{"date":"2021-11-05","close":27691.2324},{"date":"2021-11-08","close":28024.8652},{"date":"2021-11-09","close":26398.4199},{"date":"2021-11-10","close":26565.2344},{"date":"2021-11-11","close":25564.3438},{"date":"2021-11-12","close":27023.9727},{"date":"2021-11-15","close":26732.0469},{"date":"2021-11-16","close":26982.2734},{"date":"2021-11-17","close":27232.4941},{"date":"2021-11-18","close":25772.8652},{"date":"2021-11-19","close":25522.6445},{"date":"2021-11-22","close":24271.5352},{"date":"2021-11-23","close":25105.6035},{"date":"2021-11-24","close":24980.4961},{"date":"2021-11-25","close":24521.7539},{"date":"2021-11-26","close":24021.3086},{"date":"2021-11-29","close":23395.7559},{"date":"2021-11-30","close":22186.3477},{"date":"2021-12-01","close":22895.3105},{"date":"2021-12-02","close":23562.5723},{"date":"2021-12-03","close":24146.4199},{"date":"2021-12-06","close":23854.4941},{"date":"2021-12-07","close":23854.4941},{"date":"2021-12-08","close":23771.0879},{"date":"2021-12-09","close":24271.5352},{"date":"2021-12-10","close":24021.3086},{"date":"2021-12-13","close":23979.6074},{"date":"2021-12-14","close":23896.1992},{"date":"2021-12-15","close":23479.1621},{"date":"2021-12-16","close":23145.5332},{"date":"2021-12-17","close":23520.8652},{"date":"2021-12-20","close":22978.7207},{"date":"2021-12-21","close":23145.5332},{"date":"2021-12-22","close":23270.6445},{"date":"2021-12-23","close":24521.7539},{"date":"2021-12-24","close":24104.7188},{"date":"2021-12-27","close":25480.9375},{"date":"2021-12-28","close":25314.125},{"date":"2021-12-29","close":25903.7324},{"date":"2021-12-30","close":26851.9551},{"date":"2022-01-03","close":28126.0},{"date":"2022-01-04","close":27067.459},{"date":"2022-01-05","close":26076.1348},{"date":"2022-01-06","close":26507.1484},{"date":"2022-01-07","close":26808.8535},{"date":"2022-01-10","close":26205.4395},{"date":"2022-01-11","close":25903.7324},{"date":"2022-01-12","close":26593.3496},{"date":"2022-01-13","close":27929.4824},{"date":"2022-01-14","close":28188.0859},{"date":"2022-01-17","close":28360.4902},{"date":"2022-01-18","close":27196.7637},{"date":"2022-01-19","close":26377.8438},{"date":"2022-01-20","close":28101.8848},{"date":"2022-01-21","close":27541.5723},{"date":"2022-01-24","close":27713.9746},{"date":"2022-01-25","close":27972.582},{"date":"2022-01-26","close":28274.2891},{"date":"2022-01-27","close":26119.2363},{"date":"2022-01-28","close":25386.5176},{"date":"2022-02-03","close":25127.9102},{"date":"2022-02-04","close":25127.9102},{"date":"2022-02-07","close":25084.8105},{"date":"2022-02-08","close":25084.8105},{"date":"2022-02-09","close":24610.6992},{"date":"2022-02-10","close":24222.791},{"date":"2022-02-11","close":23317.6641},{"date":"2022-02-14","close":23015.9629},{"date":"2022-02-15","close":22412.5469},{"date":"2022-02-16","close":23490.0703},{"date":"2022-02-17","close":23403.8711},{"date":"2022-02-18","close":24093.4863},{"date":"2022-02-21","close":24136.5879},{"date":"2022-02-22","close":23446.9688},{"date":"2022-02-23","close":23748.6797},{"date":"2022-02-24","close":22628.0508},{"date":"2022-02-25","close":23360.7695},{"date":"2022-02-28","close":23360.7695},{"date":"2022-03-02","close":25084.8105},{"date":"2022-03-03","close":25429.6211},{"date":"2022-03-04","close":25429.6211},{"date":"2022-03-07","close":25257.2148},{"date":"2022-03-08","close":25214.1113},{"date":"2022-03-10","close":25214.1113},{"date":"2022-03-11","close":25386.5176},{"date":"2022-03-14","close":25343.416},{"date":"2022-03-15","close":25343.416},{"date":"2022-03-16","close":25343.416},{"date":"2022-03-17","close":25343.416},{"date":"2022-03-18","close":26076.1348},{"date":"2022-03-21","close":26076.1348},{"date":"2022-03-22","close":25903.7324},{"date":"2022-03-23","close":25558.9238},{"date":"2022-03-24","close":25946.8301},{"date":"2022-03-25","close":25860.6309},{"date":"2022-03-28","close":25817.5273},{"date":"2022-03-29","close":25989.9336},{"date":"2022-03-30","close":25731.3262},{"date":"2022-03-31","close":25688.2246},{"date":"2022-04-01","close":24998.6074},{"date":"2022-04-04","close":25386.5176},{"date":"2022-04-05","close":25731.3262},{"date":"2022-04-06","close":25817.5273},{"date":"2022-04-07","close":25860.6309},{"date":"2022-04-08","close":26851.9551},{"date":"2022-04-11","close":26119.2363},{"date":"2022-04-12","close":26205.4395},{"date":"2022-04-13","close":26076.1348},{"date":"2022-04-14","close":26119.2363},{"date":"2022-04-15","close":27584.6738},{"date":"2022-04-18","close":26808.8535},{"date":"2022-04-19","close":26851.9551},{"date":"2022-04-20","close":27369.166},{"date":"2022-04-21","close":27886.3789},{"date":"2022-04-22","close":28144.9883},{"date":"2022-04-25","close":27196.7637},{"date":"2022-04-26","close":27196.7637},{"date":"2022-04-27","close":26722.6504},{"date":"2022-04-28","close":26420.9434},{"date":"2022-04-29","close":26765.75},{"date":"2022-05-02","close":26464.0449},{"date":"2022-05-03","close":27067.459},{"date":"2022-05-04","close":26938.1543},{"date":"2022-05-06","close":26593.3496},{"date":"2022-05-09","close":26863.0},{"date":"2022-05-10","close":24955.5078},{"date":"2022-05-11","close":25860.6309},{"date":"2022-05-12","close":25041.709},{"date":"2022-05-13","close":26162.3359},{"date":"2022-05-16","close":26291.6387},{"date":"2022-05-17","close":27067.459},{"date":"2022-05-18","close":27196.7637},{"date":"2022-05-19","close":27800.1797},{"date":"2022-05-20","close":27541.5723},{"date":"2022-05-23","close":27369.166},{"date":"2022-05-24","close":27239.8613},{"date":"2022-05-25","close":27024.3574},{"date":"2022-05-26","close":27972.582},{"date":"2022-05-27","close":27757.0762},{"date":"2022-05-30","close":27282.9629},{"date":"2022-05-31","close":26851.9551},{"date":"2022-06-02","close":26938.1543},{"date":"2022-06-03","close":26808.8535},{"date":"2022-06-07","close":25817.5273},{"date":"2022-06-08","close":25774.4277},{"date":"2022-06-09","close":26291.6387},{"date":"2022-06-10","close":25903.7324},{"date":"2022-06-13","close":24308.9922},{"date":"2022-06-14","close":24136.5879},{"date":"2022-06-15","close":23619.375},{"date":"2022-06-16","close":23317.6641},{"date":"2022-06-17","close":23446.9688},{"date":"2022-06-20","close":22886.6582},{"date":"2022-06-21","close":23231.4648},{"date":"2022-06-22","close":21550.5234},{"date":"2022-06-23","close":19783.3809},{"date":"2022-06-24","close":20429.8984},{"date":"2022-06-27","close":21033.3105},{"date":"2022-06-28","close":23059.0625},{"date":"2022-06-29","close":22197.043},{"date":"2022-06-30","close":21636.7266},{"date":"2022-07-01","close":20990.2109},{"date":"2022-07-04","close":20128.1895},{"date":"2022-07-05","close":20990.2109},{"date":"2022-07-06","close":20386.7969},{"date":"2022-07-07","close":20860.9082},{"date":"2022-07-08","close":21033.3105},{"date":"2022-07-11","close":20990.2109},{"date":"2022-07-12","close":20257.4922},{"date":"2022-07-13","close":20688.5039},{"date":"2022-07-14","close":21162.6152},{"date":"2022-07-15","close":21119.5156},{"date":"2022-07-18","close":21507.4238},{"date":"2022-07-19","close":21722.9297},{"date":"2022-07-20","close":21809.1309},{"date":"2022-07-21","close":22067.7383},{"date":"2022-07-22","close":22024.6367},{"date":"2022-07-25","close":22153.9375},{"date":"2022-07-26","close":21895.332},{"date":"2022-07-27","close":22326.3438},{"date":"2022-07-28","close":22498.7461},{"date":"2022-07-29","close":22628.0508},{"date":"2022-08-01","close":23015.9629},{"date":"2022-08-02","close":24438.2949},{"date":"2022-08-03","close":24998.6074},{"date":"2022-08-04","close":24696.9043},{"date":"2022-08-05","close":24567.5996},{"date":"2022-08-08","close":24740.002},{"date":"2022-08-09","close":24567.5996},{"date":"2022-08-10","close":24222.791},{"date":"2022-08-11","close":24136.5879},{"date":"2022-08-12","close":24179.6895},{"date":"2022-08-16","close":24050.3848},{"date":"2022-08-17","close":23533.1738},{"date":"2022-08-18","close":23145.2656},{"date":"2022-08-19","close":22412.5469},{"date":"2022-08-22","close":21981.5352},{"date":"2022-08-23","close":21981.5352},{"date":"2022-08-24","close":22369.4434},{"date":"2022-08-25","close":22843.5547},{"date":"2022-08-26","close":23015.9629},{"date":"2022-08-29","close":22541.8496},{"date":"2022-08-30","close":23145.2656},{"date":"2022-08-31","close":23705.5762},{"date":"2022-09-01","close":22671.1523},{"date":"2022-09-02","close":23662.4746},{"date":"2022-09-05","close":23791.7773},{"date":"2022-09-06","close":24050.3848},{"date":"2022-09-07","close":23490.0703},{"date":"2022-09-08","close":24222.791},{"date":"2022-09-13","close":23877.9824},{"date":"2022-09-14","close":24136.5879},{"date":"2022-09-15","close":24481.3984},{"date":"2022-09-16","close":24998.6074},{"date":"2022-09-19","close":24308.9922},{"date":"2022-09-20","close":24696.9043},{"date":"2022-09-21","close":25300.3164},{"date":"2022-09-22","close":25171.0137},{"date":"2022-09-23","close":25515.8223},{"date":"2022-09-26","close":23834.8789},{"date":"2022-09-27","close":23446.9688},{"date":"2022-09-28","close":22153.9375},{"date":"2022-09-29","close":21636.7266},{"date":"2022-09-30","close":21550.5234},{"date":"2022-10-04","close":22369.4434},{"date":"2022-10-05","close":21981.5352},{"date":"2022-10-06","close":22197.043},{"date":"2022-10-07","close":21722.9297},{"date":"2022-10-11","close":20731.6055},{"date":"2022-10-12","close":20688.5039},{"date":"2022-10-13","close":19826.4824},{"date":"2022-10-14","close":20386.7969},{"date":"2022-10-17","close":21464.3242},{"date":"2022-10-18","close":21593.625},{"date":"2022-10-19","close":21248.8203},{"date":"2022-10-20","close":20904.0117},{"date":"2022-10-21","close":21076.4141},{"date":"2022-10-24","close":21809.1309},{"date":"2022-10-25","close":21636.7266},{"date":"2022-10-26","close":21895.332},{"date":"2022-10-27","close":22067.7383},{"date":"2022-10-28","close":21852.2324},{"date":"2022-10-31","close":21852.2324},{"date":"2022-11-01","close":21895.332},{"date":"2022-11-02","close":21809.1309},{"date":"2022-11-03","close":22369.4434},{"date":"2022-11-04","close":22369.4434},{"date":"2022-11-07","close":22326.3438},{"date":"2022-11-08","close":22412.5469},{"date":"2022-11-09","close":22283.2422},{"date":"2022-11-10","close":22153.9375},{"date":"2022-11-11","close":22455.6484},{"date":"2022-11-14","close":22412.5469},{"date":"2022-11-15","close":22541.8496},{"date":"2022-11-16","close":22714.2539},{"date":"2022-11-17","close":23188.3652},{"date":"2022-11-18","close":22929.7598},{"date":"2022-11-21","close":22412.5469},{"date":"2022-11-22","close":22412.5469},{"date":"2022-11-23","close":22541.8496},{"date":"2022-11-24","close":23015.9629},{"date":"2022-11-25","close":23102.1621},{"date":"2022-11-28","close":23317.6641},{"date":"2022-11-29","close":23317.6641},{"date":"2022-11-30","close":23102.1621},{"date":"2022-12-01","close":23102.1621},{"date":"2022-12-02","close":23317.6641},{"date":"2022-12-05","close":22929.7598},{"date":"2022-12-06","close":22584.9512},{"date":"2022-12-07","close":22197.043},{"date":"2022-12-08","close":21938.4336},{"date":"2022-12-09","close":21852.2324},{"date":"2022-12-12","close":21722.9297},{"date":"2022-12-13","close":21636.7266},{"date":"2022-12-14","close":21938.4336},{"date":"2022-12-15","close":21722.9297},{"date":"2022-12-16","close":21507.4238},{"date":"2022-12-19","close":21119.5156},{"date":"2022-12-20","close":20645.4023},{"date":"2022-12-21","close":20516.0996},{"date":"2022-12-22","close":20731.6055},{"date":"2022-12-23","close":20171.291},{"date":"2022-12-26","close":20731.6055},{"date":"2022-12-27","close":21119.5156},{"date":"2022-12-28","close":21176.2148},{"date":"2022-12-29","close":20507.4902},{"date":"2023-01-02","close":20507.4902},{"date":"2023-01-03","close":20685.8184},{"date":"2023-01-04","close":20953.3066},{"date":"2023-01-05","close":20997.8906},{"date":"2023-01-06","close":21220.7969},{"date":"2023-01-09","close":21354.541},{"date":"2023-01-10","close":21577.4492},{"date":"2023-01-11","close":21800.3555},{"date":"2023-01-12","close":21532.8672},{"date":"2023-01-13","close":21309.9609},{"date":"2023-01-16","close":21443.7051},{"date":"2023-01-17","close":21265.3789},{"date":"2023-01-18","close":21131.6348},{"date":"2023-01-19","close":21220.7969},{"date":"2023-01-20","close":21622.0293},{"date":"2023-01-25","close":21755.7773},{"date":"2023-01-26","close":21889.5215},{"date":"2023-01-27","close":22157.0098},{"date":"2023-01-30","close":21844.9375},{"date":"2023-01-31","close":21934.0996},{"date":"2023-02-01","close":21889.5215},{"date":"2023-02-02","close":22112.4258},{"date":"2023-02-03","close":21978.6816},{"date":"2023-02-06","close":21889.5215},{"date":"2023-02-07","close":22379.916},{"date":"2023-02-08","close":22379.916},{"date":"2023-02-09","close":22870.3145},{"date":"2023-02-10","close":22870.3145},{"date":"2023-02-13","close":22112.4258},{"date":"2023-02-14","close":22335.334},{"date":"2023-02-15","close":21844.9375},{"date":"2023-02-16","close":22379.916},{"date":"2023-02-17","close":21844.9375},{"date":"2023-02-20","close":22023.2656},{"date":"2023-02-21","close":21755.7773},{"date":"2023-02-22","close":22379.916},{"date":"2023-02-23","close":22201.5898},{"date":"2023-02-24","close":21844.9375},{"date":"2023-02-27","close":21443.7051},{"date":"2023-02-28","close":21666.6113},{"date":"2023-03-02","close":21666.6113},{"date":"2023-03-03","close":22424.498},{"date":"2023-03-06","close":24653.5723},{"date":"2023-03-07","close":24698.1543},{"date":"2023-03-08","close":24742.7363},{"date":"2023-03-09","close":23583.6172},{"date":"2023-03-10","close":24029.4316},{"date":"2023-03-13","close":24787.3164},{"date":"2023-03-14","close":23761.9434},{"date":"2023-03-15","close":25545.2031},{"date":"2023-03-16","close":25589.7832},{"date":"2023-03-17","close":24519.8281},{"date":"2023-03-20","close":25589.7832},{"date":"2023-03-21","close":25946.4375},{"date":"2023-03-22","close":28576.7441},{"date":"2023-03-23","close":28175.5117},{"date":"2023-03-24","close":27729.6973},{"date":"2023-03-27","close":28844.2363},{"date":"2023-03-28","close":28844.2363},{"date":"2023-03-29","close":27908.0215},{"date":"2023-03-30","close":28220.0938},{"date":"2023-03-31","close":27150.1367},{"date":"2023-04-03","close":27774.2793},{"date":"2023-04-04","close":27194.7188},{"date":"2023-04-05","close":27462.2051},{"date":"2023-04-06","close":27239.3008},{"date":"2023-04-07","close":28532.1641},{"date":"2023-04-10","close":28532.1641},{"date":"2023-04-11","close":27997.1855},{"date":"2023-04-12","close":28086.3477},{"date":"2023-04-13","close":27239.3008},{"date":"2023-04-14","close":28977.9805},{"date":"2023-04-17","close":30315.4238},{"date":"2023-04-18","close":34461.5039},{"date":"2023-04-19","close":32722.8223},{"date":"2023-04-20","close":30538.332},{"date":"2023-04-21","close":30627.4941},{"date":"2023-04-24","close":29512.957},{"date":"2023-04-25","close":28130.9297},{"date":"2023-04-26","close":27462.2051},{"date":"2023-04-27","close":28710.4922},{"date":"2023-04-28","close":27640.5352},{"date":"2023-05-02","close":28532.1641},{"date":"2023-05-03","close":28665.9082},{"date":"2023-05-04","close":27640.5352},{"date":"2023-05-08","close":27551.3711},{"date":"2023-05-09","close":26704.3203},{"date":"2023-05-10","close":25946.4375},{"date":"2023-05-11","close":26169.3438},{"date":"2023-05-12","close":26570.5762},{"date":"2023-05-15","close":25812.6914},{"date":"2023-05-16","close":26124.7617},{"date":"2023-05-17","close":27150.1367},{"date":"2023-05-18","close":27908.0215},{"date":"2023-05-19","close":27417.627},{"date":"2023-05-22","close":28220.0938},{"date":"2023-05-23","close":28443.0},{"date":"2023-05-24","close":28443.0},{"date":"2023-05-25","close":28264.6758},{"date":"2023-05-26","close":28532.1641},{"date":"2023-05-30","close":28665.9082},{"date":"2023-05-31","close":28933.3984},{"date":"2023-06-01","close":29512.957},{"date":"2023-06-02","close":30181.6797},{"date":"2023-06-05","close":30270.8418},{"date":"2023-06-07","close":32054.1055},{"date":"2023-06-08","close":31608.2871},{"date":"2023-06-09","close":33079.4805},{"date":"2023-06-12","close":33436.1289},{"date":"2023-06-13","close":33614.457},{"date":"2023-06-14","close":32366.1738},{"date":"2023-06-15","close":32277.0098},{"date":"2023-06-16","close":32143.2656},{"date":"2023-06-19","close":32589.0781},{"date":"2023-06-20","close":31786.6152},{"date":"2023-06-21","close":31519.127},{"date":"2023-06-22","close":31429.9609},{"date":"2023-06-23","close":31608.2871},{"date":"2023-06-26","close":30850.4023},{"date":"2023-06-27","close":30493.75},{"date":"2023-06-28","close":30716.6582},{"date":"2023-06-29","close":30315.4238},{"date":"2023-06-30","close":31875.7773},{"date":"2023-07-03","close":32410.7539},{"date":"2023-07-04","close":32901.1523},{"date":"2023-07-05","close":32633.6641},{"date":"2023-07-06","close":32277.0098},{"date":"2023-07-07","close":31429.9609},{"date":"2023-07-10","close":33971.1094},{"date":"2023-07-11","close":34327.7578},{"date":"2023-07-12","close":33614.457},{"date":"2023-07-13","close":35353.1328},{"date":"2023-07-14","close":35442.2969},{"date":"2023-07-17","close":35754.3711},{"date":"2023-07-18","close":34595.2461},{"date":"2023-07-19","close":34372.3438},{"date":"2023-07-20","close":35442.2969},{"date":"2023-07-21","close":35754.3711},{"date":"2023-07-24","close":38785.9062},{"date":"2023-07-25","close":37136.3945},{"date":"2023-07-26","close":33881.9414},{"date":"2023-07-27","close":31608.2871},{"date":"2023-07-28","close":32990.3125},{"date":"2023-07-31","close":33614.457},{"date":"2023-08-01","close":32098.6836},{"date":"2023-08-02","close":31920.3613},{"date":"2023-08-03","close":32767.4082},{"date":"2023-08-04","close":32009.5215},{"date":"2023-08-07","close":30047.9355},{"date":"2023-08-08","close":30805.8223},{"date":"2023-08-09","close":30894.9844},{"date":"2023-08-10","close":30493.75},{"date":"2023-08-11","close":30805.8223},{"date":"2023-08-14","close":30672.0762},{"date":"2023-08-16","close":29735.8652},{"date":"2023-08-17","close":29735.8652},{"date":"2023-08-18","close":29067.1445},{"date":"2023-08-21","close":29869.6094},{"date":"2023-08-22","close":29869.6094},{"date":"2023-08-23","close":29290.0488},{"date":"2023-08-24","close":29646.7012},{"date":"2023-08-25","close":29067.1445},{"date":"2023-08-28","close":31875.7773},{"date":"2023-08-29","close":31563.7051},{"date":"2023-08-30","close":32098.6836},{"date":"2023-08-31","close":32410.7539},{"date":"2023-09-01","close":32589.0781},{"date":"2023-09-04","close":34283.1758},{"date":"2023-09-05","close":35620.625},{"date":"2023-09-06","close":36021.8594},{"date":"2023-09-07","close":35353.1328},{"date":"2023-09-08","close":35531.4609},{"date":"2023-09-11","close":35442.2969},{"date":"2023-09-12","close":33659.0391},{"date":"2023-09-13","close":32544.502},{"date":"2023-09-14","close":34149.4297},{"date":"2023-09-15","close":34327.7578},{"date":"2023-09-18","close":35174.8086},{"date":"2023-09-19","close":33436.1289},{"date":"2023-09-20","close":33569.8711},{"date":"2023-09-21","close":32143.2656},{"date":"2023-09-22","close":31831.1934},{"date":"2023-09-25","close":30582.9141},{"date":"2023-09-26","close":30003.3535},{"date":"2023-09-27","close":31964.9375},{"date":"2023-10-04","close":29557.5391},{"date":"2023-10-05","close":29825.0293},{"date":"2023-10-06","close":29869.6094},{"date":"2023-10-10","close":28755.0703},{"date":"2023-10-11","close":29646.7012},{"date":"2023-10-12","close":30894.9844},{"date":"2023-10-13","close":30047.9355},{"date":"2023-10-16","close":29646.7012},{"date":"2023-10-17","close":30092.5176},{"date":"2023-10-18","close":29780.4434},{"date":"2023-10-19","close":28309.2559},{"date":"2023-10-20","close":28220.0938},{"date":"2023-10-23","close":28977.9805},{"date":"2023-10-24","close":29334.6309},{"date":"2023-10-25","close":27506.791},{"date":"2023-10-26","close":26347.6699},{"date":"2023-10-27","close":26615.1602},{"date":"2023-10-30","close":27194.7188},{"date":"2023-10-31","close":26035.5996},{"date":"2023-11-01","close":25857.2734},{"date":"2023-11-02","close":26838.0664},{"date":"2023-11-03","close":27150.1367},{"date":"2023-11-06","close":29245.4668},{"date":"2023-11-07","close":28086.3477},{"date":"2023-11-08","close":26838.0664},{"date":"2023-11-09","close":26838.0664},{"date":"2023-11-10","close":26481.4141},{"date":"2023-11-13","close":24341.5039},{"date":"2023-11-14","close":25277.7129},{"date":"2023-11-15","close":25678.9473},{"date":"2023-11-16","close":25857.2734},{"date":"2023-11-17","close":24921.0605},{"date":"2023-11-20","close":25411.459},{"date":"2023-11-21","close":25366.877},{"date":"2023-11-22","close":25366.877},{"date":"2023-11-23","close":25322.2969},{"date":"2023-11-24","close":25678.9473},{"date":"2023-11-27","close":24965.6445},{"date":"2023-11-28","close":24831.9004},{"date":"2023-11-29","close":25233.1328},{"date":"2023-11-30","close":25723.5293},{"date":"2023-12-01","close":25054.8086},{"date":"2023-12-04","close":24653.5723},{"date":"2023-12-05","close":23806.5234},{"date":"2023-12-06","close":23895.6875},{"date":"2023-12-07","close":23717.3594},{"date":"2023-12-08","close":23940.2676},{"date":"2023-12-11","close":24029.4316},{"date":"2023-12-12","close":24163.1758},{"date":"2023-12-13","close":23539.0352},{"date":"2023-12-14","close":23984.8496},{"date":"2023-12-15","close":24341.5039},{"date":"2023-12-18","close":24519.8281},{"date":"2023-12-19","close":24475.248},{"date":"2023-12-20","close":24787.3164},{"date":"2023-12-21","close":24965.6445},{"date":"2023-12-22","close":25054.8086},{"date":"2023-12-26","close":25143.9668},{"date":"2023-12-27","close":25997.9238},{"date":"2023-12-28","close":25997.9238},{"date":"2024-01-02","close":25719.873},{"date":"2024-01-03","close":25673.5293},{"date":"2024-01-04","close":25488.1621},{"date":"2024-01-05","close":25488.1621},{"date":"2024-01-08","close":25117.4219},{"date":"2024-01-09","close":25256.4492},{"date":"2024-01-10","close":24932.0547},{"date":"2024-01-11","close":24746.6855},{"date":"2024-01-12","close":24654.0039},{"date":"2024-01-15","close":24097.8965},{"date":"2024-01-16","close":24236.9238},{"date":"2024-01-17","close":23171.0547},{"date":"2024-01-18","close":23217.3965},{"date":"2024-01-19","close":23495.4492},{"date":"2024-01-22","close":24051.5547},{"date":"2024-01-23","close":23819.8438},{"date":"2024-01-24","close":23495.4492},{"date":"2024-01-25","close":22753.9746},{"date":"2024-01-26","close":23171.0547},{"date":"2024-01-29","close":22893.0039},{"date":"2024-01-30","close":23171.0547},{"date":"2024-01-31","close":23310.082},{"date":"2024-02-01","close":23727.1621},{"date":"2024-02-02","close":24514.9766},{"date":"2024-02-05","close":24978.3965},{"date":"2024-02-06","close":24700.3438},{"date":"2024-02-07","close":24375.9512},{"date":"2024-02-08","close":24700.3438},{"date":"2024-02-13","close":25071.082},{"date":"2024-02-14","close":25256.4492},{"date":"2024-02-15","close":25580.8457},{"date":"2024-02-16","close":25627.1875},{"date":"2024-02-19","close":25163.7637},{"date":"2024-02-20","close":25163.7637},{"date":"2024-02-21","close":26368.6602},{"date":"2024-02-22","close":25627.1875},{"date":"2024-02-23","close":26090.6074},{"date":"2024-02-26","close":25580.8457},{"date":"2024-02-27","close":25071.082},{"date":"2024-02-28","close":24978.3965},{"date":"2024-02-29","close":24607.6602},{"date":"2024-03-04","close":25024.7383},{"date":"2024-03-05","close":24375.9512},{"date":"2024-03-06","close":24329.6074},{"date":"2024-03-07","close":24746.6855},{"date":"2024-03-08","close":24839.3711},{"date":"2024-03-11","close":24746.6855},{"date":"2024-03-12","close":25534.5039},{"date":"2024-03-13","close":25441.8184},{"date":"2024-03-14","close":25071.082},{"date":"2024-03-15","close":24607.6602},{"date":"2024-03-18","close":25858.8984},{"date":"2024-03-19","close":25580.8457},{"date":"2024-03-20","close":25071.082},{"date":"2024-03-21","close":25117.4219},{"date":"2024-03-22","close":25302.791},{"date":"2024-03-25","close":25256.4492},{"date":"2024-03-26","close":24978.3965},{"date":"2024-03-27","close":24793.0293},{"date":"2024-03-28","close":25256.4492},{"date":"2024-03-29","close":24700.3438},{"date":"2024-04-01","close":25024.7383},{"date":"2024-04-02","close":24885.7129},{"date":"2024-04-03","close":23958.8711},{"date":"2024-04-04","close":23634.4746},{"date":"2024-04-05","close":23171.0547},{"date":"2024-04-08","close":22614.9492},{"date":"2024-04-09","close":22568.6074},{"date":"2024-04-11","close":22244.2148},{"date":"2024-04-12","close":21827.1348},{"date":"2024-04-15","close":21641.7637},{"date":"2024-04-16","close":20946.6348},{"date":"2024-04-17","close":20390.5273},{"date":"2024-04-18","close":21317.3711},{"date":"2024-04-19","close":20946.6348},{"date":"2024-04-22","close":20946.6348},{"date":"2024-04-23","close":21085.6602},{"date":"2024-04-24","close":21549.082},{"date":"2024-04-25","close":20946.6348},{"date":"2024-04-26","close":21085.6602},{"date":"2024-04-29","close":21456.3965},{"date":"2024-04-30","close":21549.082},{"date":"2024-05-02","close":21456.3965},{"date":"2024-05-03","close":21688.1074},{"date":"2024-05-07","close":21641.7637},{"date":"2024-05-08","close":21688.1074},{"date":"2024-05-09","close":21595.4238},{"date":"2024-05-10","close":21132.002},{"date":"2024-05-13","close":21178.3457},{"date":"2024-05-14","close":20946.6348},{"date":"2024-05-16","close":20992.9746},{"date":"2024-05-17","close":20714.9238},{"date":"2024-05-20","close":20622.2402},{"date":"2024-05-21","close":20112.4746},{"date":"2024-05-22","close":20112.4746},{"date":"2024-05-23","close":20251.502},{"date":"2024-05-24","close":20205.1602},{"date":"2024-05-27","close":20297.8438},{"date":"2024-05-28","close":19834.4238},{"date":"2024-05-29","close":19973.4492},{"date":"2024-05-30","close":19371.002},{"date":"2024-05-31","close":19371.002},{"date":"2024-06-03","close":19602.7129},{"date":"2024-06-04","close":19139.293},{"date":"2024-06-05","close":19834.4238},{"date":"2024-06-07","close":20019.791},{"date":"2024-06-10","close":20019.791},{"date":"2024-06-11","close":20575.8965},{"date":"2024-06-12","close":20853.9492},{"date":"2024-06-13","close":20714.9238},{"date":"2024-06-14","close":19788.0801},{"date":"2024-06-17","close":19556.3711},{"date":"2024-06-18","close":19185.6348},{"date":"2024-06-19","close":19371.002},{"date":"2024-06-20","close":19231.9766},{"date":"2024-06-21","close":18675.8691},{"date":"2024-06-24","close":17990.0078},{"date":"2024-06-25","close":17684.1504},{"date":"2024-06-26","close":17396.8281},{"date":"2024-06-27","close":17285.6074},{"date":"2024-06-28","close":17443.1699},{"date":"2024-07-01","close":17869.5176},{"date":"2024-07-02","close":17869.5176},{"date":"2024-07-03","close":17906.5918},{"date":"2024-07-04","close":17841.7129},{"date":"2024-07-05","close":17628.5391},{"date":"2024-07-08","close":17832.4453},{"date":"2024-07-09","close":17739.7598},{"date":"2024-07-10","close":17220.7285},{"date":"2024-07-11","close":16562.6719},{"date":"2024-07-12","close":16989.0176},{"date":"2024-07-15","close":16683.1582},{"date":"2024-07-16","close":16590.4766},{"date":"2024-07-17","close":15960.2236},{"date":"2024-07-18","close":16034.3701},{"date":"2024-07-19","close":16219.7383},{"date":"2024-07-22","close":15320.7012},{"date":"2024-07-23","close":15404.1172},{"date":"2024-07-24","close":15719.2432},{"date":"2024-07-25","close":15478.2656},{"date":"2024-07-26","close":15450.46},{"date":"2024-07-29","close":15802.6592},{"date":"2024-07-30","close":15292.8965},{"date":"2024-07-31","close":15524.6064},{"date":"2024-08-01","close":15941.6855},{"date":"2024-08-02","close":15070.4541},{"date":"2024-08-05","close":12466.0273},{"date":"2024-08-06","close":13059.2061},{"date":"2024-08-07","close":13244.5742},{"date":"2024-08-08","close":12836.7646},{"date":"2024-08-09","close":13170.4277},{"date":"2024-08-12","close":13429.9443},{"date":"2024-08-13","close":13606.043},{"date":"2024-08-14","close":13986.0488},{"date":"2024-08-16","close":13847.0225},{"date":"2024-08-19","close":13531.8965},{"date":"2024-08-20","close":14319.7119},{"date":"2024-08-21","close":14523.6172},{"date":"2024-08-22","close":14162.1494},{"date":"2024-08-23","close":14032.3906},{"date":"2024-08-26","close":13874.8281},{"date":"2024-08-27","close":13902.6328},{"date":"2024-08-28","close":13689.459},{"date":"2024-08-29","close":13698.7275},{"date":"2024-08-30","close":13948.9756},{"date":"2024-09-02","close":14264.1016},{"date":"2024-09-03","close":14097.2695},{"date":"2024-09-04","close":13365.0645},{"date":"2024-09-05","close":12957.2539},{"date":"2024-09-06","close":12512.3691},{"date":"2024-09-09","close":12586.5176},{"date":"2024-09-10","close":12373.3428},{"date":"2024-09-11","close":12651.3955},{"date":"2024-09-12","close":13105.5488},{"date":"2024-09-13","close":12929.4492},{"date":"2024-09-19","close":12771.8857},{"date":"2024-09-20","close":12771.8857},{"date":"2024-09-23","close":13485.5547},{"date":"2024-09-24","close":14060.1963},{"date":"2024-09-25","close":14088.001},{"date":"2024-09-26","close":14319.7119},{"date":"2024-09-27","close":14319.7119},{"date":"2024-09-30","close":14088.001},{"date":"2024-10-02","close":13800.6797},{"date":"2024-10-04","close":13615.3125},{"date":"2024-10-07","close":14523.6172},{"date":"2024-10-08","close":14829.4756},{"date":"2024-10-10","close":14514.3486},{"date":"2024-10-11","close":14097.2695},{"date":"2024-10-14","close":14152.8799},{"date":"2024-10-15","close":13837.7539},{"date":"2024-10-16","close":13624.5811},{"date":"2024-10-17","close":13392.8701},{"date":"2024-10-18","close":13022.1328},{"date":"2024-10-21","close":13235.3076},{"date":"2024-10-22","close":12790.4229},{"date":"2024-10-23","close":13151.8906},{"date":"2024-10-24","close":12771.8857},{"date":"2024-10-25","close":12475.2959},{"date":"2024-10-28","close":12985.0596},{"date":"2024-10-29","close":12975.791},{"date":"2024-10-30","close":12734.8125},{"date":"2024-10-31","close":12883.1064},{"date":"2024-11-01","close":12614.3223},{"date":"2024-11-04","close":16395.8398},{"date":"2024-11-05","close":16868.5273},{"date":"2024-11-06","close":15876.8066},{"date":"2024-11-07","close":15478.2656},{"date":"2024-11-08","close":15218.749},{"date":"2024-11-11","close":14699.7178},{"date":"2024-11-12","close":14189.9541},{"date":"2024-11-13","close":14050.9287},{"date":"2024-11-14","close":13151.8906},{"date":"2024-11-15","close":12549.4443},{"date":"2024-11-18","close":13096.2803},{"date":"2024-11-19","close":13133.3545},{"date":"2024-11-20","close":13040.6709},{"date":"2024-11-21","close":12938.7178},{"date":"2024-11-22","close":13105.5488},{"date":"2024-11-25","close":13587.5068},{"date":"2024-11-26","close":13633.8477},{"date":"2024-11-27","close":13392.8701},{"date":"2024-11-28","close":13448.4805},{"date":"2024-11-29","close":12771.8857},{"date":"2024-12-02","close":12651.3955},{"date":"2024-12-03","close":12929.4492},{"date":"2024-12-04","close":12373.3428},{"date":"2024-12-05","close":11993.3379},{"date":"2024-12-06","close":11631.8691},{"date":"2024-12-09","close":10797.7119},{"date":"2024-12-10","close":11817.2373},{"date":"2024-12-11","close":12373.3428},{"date":"2024-12-12","close":12558.7109},{"date":"2024-12-13","close":12586.5176},{"date":"2024-12-16","close":12836.7646},{"date":"2024-12-17","close":12744.0811},{"date":"2024-12-18","close":12985.0596},{"date":"2024-12-19","close":12799.6904},{"date":"2024-12-20","close":12438.2227},{"date":"2024-12-23","close":12716.2754},{"date":"2024-12-24","close":12669.9326},{"date":"2024-12-26","close":12808.959},{"date":"2024-12-27","close":12627.2773},{"date":"2024-12-30","close":12666.042},{"date":"2025-01-02","close":14148.7539},{"date":"2025-01-03","close":14071.2256},{"date":"2025-01-06","close":14371.6445},{"date":"2025-01-07","close":14177.8262},{"date":"2025-01-08","close":14255.3535},{"date":"2025-01-09","close":14255.3535},{"date":"2025-01-10","close":14468.5537},{"date":"2025-01-13","close":14458.8633},{"date":"2025-01-14","close":15224.4463},{"date":"2025-01-15","close":14642.9902},{"date":"2025-01-16","close":14827.1182},{"date":"2025-01-17","close":14604.2266},{"date":"2025-01-20","close":14885.2637},{"date":"2025-01-21","close":14168.1348},{"date":"2025-01-22","close":14313.499},{"date":"2025-01-23","close":13761.1162},{"date":"2025-01-24","close":13858.0254},{"date":"2025-01-31","close":14352.2627},{"date":"2025-02-03","close":14691.4453},{"date":"2025-02-04","close":14739.8994},{"date":"2025-02-05","close":15040.3193},{"date":"2025-02-06","close":14836.8086},{"date":"2025-02-07","close":15001.5547},{"date":"2025-02-10","close":15815.5928},{"date":"2025-02-11","close":15844.666},{"date":"2025-02-12","close":15621.7744},{"date":"2025-02-13","close":15553.9375},{"date":"2025-02-14","close":15389.1924},{"date":"2025-02-17","close":15108.1553},{"date":"2025-02-18","close":15486.1016},{"date":"2025-02-19","close":16135.3936},{"date":"2025-02-20","close":15980.3389},{"date":"2025-02-21","close":15941.5752},{"date":"2025-02-24","close":15834.9746},{"date":"2025-02-25","close":15437.6475},{"date":"2025-02-26","close":15360.1191},{"date":"2025-02-27","close":15311.665},{"date":"2025-02-28","close":14487.9355},{"date":"2025-03-04","close":14284.4268},{"date":"2025-03-05","close":14507.3174},{"date":"2025-03-06","close":14255.3535},{"date":"2025-03-07","close":14361.9541},{"date":"2025-03-10","close":14439.4805},{"date":"2025-03-11","close":14119.6807},{"date":"2025-03-12","close":14255.3535},{"date":"2025-03-13","close":14197.208},{"date":"2025-03-14","close":14420.0996},{"date":"2025-03-17","close":14517.0088},{"date":"2025-03-18","close":14536.3906},{"date":"2025-03-19","close":14517.0088},{"date":"2025-03-20","close":14507.3174},{"date":"2025-03-21","close":14013.0801},{"date":"2025-03-24","close":13693.2803},{"date":"2025-03-25","close":13383.1699},{"date":"2025-03-26","close":13383.1699},{"date":"2025-03-27","close":13092.4424},{"date":"2025-03-28","close":12840.4785},{"date":"2025-03-31","close":12181.4951},{"date":"2025-04-01","close":12452.8408},{"date":"2025-04-02","close":12094.2764},{"date":"2025-04-03","close":11813.2402},{"date":"2025-04-04","close":12288.0947},{"date":"2025-04-07","close":11561.2754},{"date":"2025-04-08","close":11289.9297},{"date":"2025-04-09","close":10960.4385},{"date":"2025-04-10","close":11871.3857},{"date":"2025-04-11","close":12016.749},{"date":"2025-04-14","close":12375.3135},{"date":"2025-04-15","close":12510.9863},{"date":"2025-04-16","close":12210.5684},{"date":"2025-04-17","close":12443.1504},{"date":"2025-04-18","close":12559.4414},{"date":"2025-04-21","close":12452.8408},{"date":"2025-04-22","close":12239.6406},{"date":"2025-04-23","close":12549.75},{"date":"2025-04-24","close":12501.2959},{"date":"2025-04-25","close":12617.5869},{"date":"2025-04-28","close":12549.75},{"date":"2025-04-29","close":12607.8965},{"date":"2025-04-30","close":12491.6045},{"date":"2025-05-02","close":12433.46},{"date":"2025-05-07","close":12423.7686},{"date":"2025-05-08","close":12627.2773},{"date":"2025-05-09","close":12385.0049},{"date":"2025-05-12","close":12598.2051},{"date":"2025-05-13","close":12598.2051},{"date":"2025-05-14","close":12724.1865},{"date":"2025-05-15","close":12501.2959},{"date":"2025-05-16","close":12065.2041},{"date":"2025-05-19","close":11774.4766},{"date":"2025-05-20","close":11609.7305},{"date":"2025-05-21","close":11503.1299},{"date":"2025-05-22","close":11406.2207},{"date":"2025-05-23","close":11260.8574},{"date":"2025-05-26","close":11474.0576},{"date":"2025-05-27","close":11503.1299},{"date":"2025-05-28","close":12103.9678},{"date":"2025-05-29","close":12055.5127},{"date":"2025-05-30","close":11881.0762},{"date":"2025-06-02","close":11745.4033},{"date":"2025-06-04","close":11861.6943},{"date":"2025-06-05","close":11929.5312},{"date":"2025-06-09","close":11977.9863},{"date":"2025-06-10","close":11987.6768},{"date":"2025-06-11","close":12055.5127},{"date":"2025-06-12","close":12045.8223},{"date":"2025-06-13","close":11735.7119},{"date":"2025-06-16","close":11648.4941},{"date":"2025-06-17","close":11619.4219},{"date":"2025-06-18","close":11706.6406},{"date":"2025-06-19","close":11696.9482},{"date":"2025-06-20","close":11861.6943},{"date":"2025-06-23","close":11716.3311},{"date":"2025-06-24","close":12123.3496},{"date":"2025-06-25","close":12113.6592},{"date":"2025-06-26","close":11997.3672},{"date":"2025-06-27","close":11774.4766},{"date":"2025-06-30","close":11755.0947},{"date":"2025-07-01","close":11735.7119},{"date":"2025-07-02","close":11696.9482},{"date":"2025-07-03","close":12016.749},{"date":"2025-07-04","close":11958.6035},{"date":"2025-07-07","close":11881.0762},{"date":"2025-07-08","close":11910.1494},{"date":"2025-07-09","close":11910.1494},{"date":"2025-07-10","close":11919.8398},{"date":"2025-07-11","close":12007.0586},{"date":"2025-07-14","close":12055.5127},{"date":"2025-07-15","close":12055.5127},{"date":"2025-07-16","close":11997.3672},{"date":"2025-07-17","close":12152.4219},{"date":"2025-07-18","close":12171.8047},{"date":"2025-07-21","close":12462.5312},{"date":"2025-07-22","close":12181.4951},{"date":"2025-07-23","close":12113.6592},{"date":"2025-07-24","close":11910.1494},{"date":"2025-07-25","close":11958.6035},{"date":"2025-07-28","close":11871.3857},{"date":"2025-07-29","close":11939.2227},{"date":"2025-07-30","close":12094.2764},{"date":"2025-07-31","close":12113.6592},{"date":"2025-08-01","close":11687.2578},{"date":"2025-08-04","close":11687.2578},{"date":"2025-08-05","close":11977.9863},{"date":"2025-08-06","close":12191.1855},{"date":"2025-08-07","close":12191.1855},{"date":"2025-08-08","close":12220.2588},{"date":"2025-08-11","close":12472.2236},{"date":"2025-08-12","close":12414.0771},{"date":"2025-08-13","close":12491.6045},{"date":"2025-08-14","close":12540.0596},{"date":"2025-08-18","close":12239.6406},{"date":"2025-08-19","close":12200.8779},{"date":"2025-08-20","close":11900.458},{"date":"2025-08-21","close":12065.2041},{"date":"2025-08-22","close":12074.8955},{"date":"2025-08-25","close":12229.9492},{"date":"2025-08-26","close":12588.5137},{"date":"2025-08-27","close":12549.75},{"date":"2025-08-28","close":12481.9141},{"date":"2025-08-29","close":12229.9492},{"date":"2025-09-01","close":11881.0762},{"date":"2025-09-02","close":11968.2939},{"date":"2025-09-03","close":12288.0947},{"date":"2025-09-04","close":12404.3867},{"date":"2025-09-05","close":12443.1504},{"date":"2025-09-08","close":12627.2773},{"date":"2025-09-09","close":12559.4414},{"date":"2025-09-10","close":13770.8066},{"date":"2025-09-11","close":13480.0791},{"date":"2025-09-12","close":13751.4248},{"date":"2025-09-15","close":14139.0625},{"date":"2025-09-16","close":13964.626},{"date":"2025-09-17","close":18151.1055},{"date":"2025-09-18","close":16697.4668},{"date":"2025-09-19","close":16418.0},{"date":"2025-09-22","close":15408.5742},{"date":"2025-09-23","close":16464.8848},{"date":"2025-09-24","close":15922.1924},{"date":"2025-09-25","close":15650.8467},{"date":"2025-09-26","close":14836.8086},{"date":"2025-09-29","close":14972.4814},{"date":"2025-09-30","close":14865.8818},{"date":"2025-10-01","close":15214.7559},{"date":"2025-10-02","close":15214.7559},{"date":"2025-10-10","close":15641.1562},{"date":"2025-10-13","close":15641.1562},{"date":"2025-10-14","close":15321.3555},{"date":"2025-10-15","close":15447.3379},{"date":"2025-10-16","close":16028.793},{"date":"2025-10-17","close":15854.3564},{"date":"2025-10-20","close":17094.7949},{"date":"2025-10-21","close":16736.2305},{"date":"2025-10-22","close":17618.1055},{"date":"2025-10-23","close":17026.959},{"date":"2025-10-24","close":17879.7598},{"date":"2025-10-27","close":17356.4512},{"date":"2025-10-28","close":17220.7773},{"date":"2025-10-29","close":16842.8301},{"date":"2025-10-30","close":16367.9766},{"date":"2025-10-31","close":16619.9395},{"date":"2025-11-03","close":17201.3945},{"date":"2025-11-04","close":17240.1582},{"date":"2025-11-05","close":16309.8301},{"date":"2025-11-06","close":16542.4121},{"date":"2025-11-07","close":15844.666},{"date":"2025-11-10","close":16232.3027},{"date":"2025-11-11","close":16048.1748},{"date":"2025-11-12","close":16125.7021},{"date":"2025-11-13","close":16145.084},{"date":"2025-11-14","close":15408.5742},{"date":"2025-11-17","close":15166.3008},{"date":"2025-11-18","close":14265.0439},{"date":"2025-11-19","close":14352.2627},{"date":"2025-11-20","close":14681.7549},{"date":"2025-11-21","close":14080.916},{"date":"2025-11-24","close":14051.8447},{"date":"2025-11-25","close":13954.9355},{"date":"2025-11-26","close":14410.4082},{"date":"2025-11-27","close":14478.2441},{"date":"2025-11-28","close":14914.3369},{"date":"2025-12-01","close":15146.9189},{"date":"2025-12-02","close":15011.2461},{"date":"2025-12-03","close":15602.3926},{"date":"2025-12-04","close":15553.9375},{"date":"2025-12-05","close":15311.665},{"date":"2025-12-08","close":15447.3379},{"date":"2025-12-09","close":15457.0283},{"date":"2025-12-10","close":15243.8281},{"date":"2025-12-11","close":15117.8457},{"date":"2025-12-12","close":15234.1367},{"date":"2025-12-15","close":15156.6094},{"date":"2025-12-16","close":14778.6641},{"date":"2025-12-17","close":15650.8467},{"date":"2025-12-18","close":15805.9023},{"date":"2025-12-19","close":16145.084},{"date":"2025-12-22","close":16164.4668},{"date":"2025-12-23","close":15776.8291},{"date":"2025-12-24","close":16900.9766},{"date":"2025-12-26","close":17152.9414},{"date":"2025-12-29","close":16760.0},{"date":"2025-12-30","close":16030.0},{"date":"2026-01-02","close":15720.0},{"date":"2026-01-05","close":15480.0},{"date":"2026-01-06","close":15550.0},{"date":"2026-01-07","close":15260.0},{"date":"2026-01-08","close":14940.0},{"date":"2026-01-09","close":14970.0},{"date":"2026-01-12","close":15130.0},{"date":"2026-01-13","close":15220.0},{"date":"2026-01-14","close":15020.0},{"date":"2026-01-15","close":17820.0},{"date":"2026-01-16","close":17100.0},{"date":"2026-01-19","close":18130.0},{"date":"2026-01-20","close":17750.0},{"date":"2026-01-21","close":17980.0},{"date":"2026-01-22","close":20200.0},{"date":"2026-01-23","close":18890.0},{"date":"2026-01-26","close":19180.0},{"date":"2026-01-27","close":19440.0},{"date":"2026-01-28","close":19260.0},{"date":"2026-01-29","close":19070.0},{"date":"2026-01-30","close":18630.0},{"date":"2026-02-02","close":17780.0},{"date":"2026-02-03","close":18300.0},{"date":"2026-02-04","close":18400.0},{"date":"2026-02-05","close":17520.0},{"date":"2026-02-06","close":16920.0},{"date":"2026-02-09","close":17890.0},{"date":"2026-02-10","close":17990.0},{"date":"2026-02-11","close":17830.0},{"date":"2026-02-12","close":17900.0},{"date":"2026-02-13","close":17210.0},{"date":"2026-02-19","close":17550.0},{"date":"2026-02-20","close":17230.0},{"date":"2026-02-23","close":16960.0},{"date":"2026-02-24","close":17050.0},{"date":"2026-02-25","close":17140.0},{"date":"2026-02-26","close":16950.0},{"date":"2026-02-27","close":16450.0},{"date":"2026-03-03","close":15780.0},{"date":"2026-03-04","close":13370.0},{"date":"2026-03-05","close":14730.0},{"date":"2026-03-06","close":15270.0},{"date":"2026-03-09","close":14300.0},{"date":"2026-03-10","close":14810.0},{"date":"2026-03-11","close":15060.0},{"date":"2026-03-12","close":14970.0},{"date":"2026-03-13","close":14950.0},{"date":"2026-03-16","close":14700.0},{"date":"2026-03-17","close":14830.0},{"date":"2026-03-18","close":15020.0},{"date":"2026-03-19","close":14700.0},{"date":"2026-03-20","close":15330.0},{"date":"2026-03-23","close":14280.0},{"date":"2026-03-24","close":14360.0},{"date":"2026-03-25","close":14490.0},{"date":"2026-03-26","close":14110.0},{"date":"2026-03-27","close":14140.0},{"date":"2026-03-30","close":13760.0},{"date":"2026-03-31","close":13330.0},{"date":"2026-04-01","close":14170.0},{"date":"2026-04-02","close":13600.0},{"date":"2026-04-03","close":13900.0},{"date":"2026-04-06","close":13850.0},{"date":"2026-04-07","close":13700.0},{"date":"2026-04-08","close":14340.0},{"date":"2026-04-09","close":14010.0},{"date":"2026-04-10","close":14320.0},{"date":"2026-04-13","close":14200.0},{"date":"2026-04-14","close":14590.0},{"date":"2026-04-15","close":14880.0},{"date":"2026-04-16","close":15070.0},{"date":"2026-04-17","close":15350.0},{"date":"2026-04-20","close":15290.0},{"date":"2026-04-21","close":15900.0},{"date":"2026-04-22","close":16220.0},{"date":"2026-04-23","close":15980.0},{"date":"2026-04-24","close":16400.0},{"date":"2026-04-27","close":16130.0},{"date":"2026-04-28","close":16310.0},{"date":"2026-04-29","close":16380.0},{"date":"2026-04-30","close":16980.0},{"date":"2026-05-04","close":17730.0},{"date":"2026-05-06","close":17100.0},{"date":"2026-05-07","close":16680.0},{"date":"2026-05-08","close":16440.0},{"date":"2026-05-11","close":16680.0},{"date":"2026-05-12","close":15950.0},{"date":"2026-05-13","close":15400.0},{"date":"2026-05-14","close":15500.0},{"date":"2026-05-15","close":14700.0},{"date":"2026-05-18","close":15200.0},{"date":"2026-05-19","close":14470.0},{"date":"2026-05-20","close":13880.0},{"date":"2026-05-21","close":14890.0},{"date":"2026-05-22","close":15410.0},{"date":"2026-05-26","close":15400.0},{"date":"2026-05-27","close":15160.0},{"date":"2026-05-28","close":14550.0},{"date":"2026-05-29","close":14030.0},{"date":"2026-06-01","close":13380.0},{"date":"2026-06-02","close":12880.0},{"date":"2026-06-04","close":12830.0},{"date":"2026-06-05","close":12350.0},{"date":"2026-06-08","close":11460.0},{"date":"2026-06-09","close":12690.0},{"date":"2026-06-10","close":12190.0},{"date":"2026-06-11","close":12230.0},{"date":"2026-06-12","close":12560.0},{"date":"2026-06-15","close":12730.0},{"date":"2026-06-16","close":12600.0},{"date":"2026-06-17","close":12580.0},{"date":"2026-06-18","close":12000.0},{"date":"2026-06-19","close":11530.0},{"date":"2026-06-22","close":11380.0},{"date":"2026-06-23","close":10340.0},{"date":"2026-06-24","close":10690.0},{"date":"2026-06-25","close":10220.0},{"date":"2026-06-26","close":9960.0},{"date":"2026-06-29","close":11030.0},{"date":"2026-06-30","close":10770.0},{"date":"2026-07-01","close":10800.0},{"date":"2026-07-02","close":10400.0},{"date":"2026-07-03","close":10430.0},{"date":"2026-07-06","close":10360.0},{"date":"2026-07-07","close":10090.0},{"date":"2026-07-08","close":9790.0},{"date":"2026-07-09","close":9690.0},{"date":"2026-07-10","close":10180.0},{"date":"2026-07-13","close":9700.0},{"date":"2026-07-14","close":9410.0},{"date":"2026-07-15","close":10120.0},{"date":"2026-07-16","close":9870.0},{"date":"2026-07-20","close":9400.0},{"date":"2026-07-21","close":9140.0},{"date":"2026-07-22","close":9280.0},{"date":"2026-07-23","close":9660.0},{"date":"2026-07-24","close":9190.0},{"date":"2026-07-27","close":9230.0},{"date":"2026-07-28","close":8630.0},{"date":"2026-07-29","close":7810.0},{"date":"2026-07-30","close":7970.0},{"date":"2026-07-31","close":8810.0},{"date":"2026-08-03","close":9050.0},{"date":"2026-08-04","close":9350.0},{"date":"2026-08-05","close":9590.0},{"date":"2026-08-06","close":9510.0},{"date":"2026-08-07","close":9530.0},{"date":"2026-08-10","close":10130.0},{"date":"2026-08-11","close":10050.0},{"date":"2026-08-12","close":10300.0},{"date":"2026-08-13","close":10580.0},{"date":"2026-08-14","close":10840.0},{"date":"2026-08-18","close":10140.0},{"date":"2026-08-19","close":9810.0},{"date":"2026-08-20","close":9840.0},{"date":"2026-08-21","close":9330.0},{"date":"2026-08-24","close":9590.0},{"date":"2026-08-25","close":9860.0},{"date":"2026-08-26","close":10070.0},{"date":"2026-08-27","close":10210.0},{"date":"2026-08-28","close":10230.0},{"date":"2026-08-31","close":10100.0},{"date":"2026-09-01","close":10500.0},{"date":"2026-09-02","close":10040.0},{"date":"2026-09-03","close":9950.0},{"date":"2026-09-04","close":10300.0},{"date":"2026-09-07","close":10140.0},{"date":"2026-09-08","close":9900.0},{"date":"2026-09-09","close":10140.0},{"date":"2026-09-10","close":10140.0},{"date":"2026-09-11","close":10000.0},{"date":"2026-09-14","close":9730.0},{"date":"2026-09-15","close":10360.0},{"date":"2026-09-16","close":10680.0},{"date":"2026-09-17","close":10790.0},{"date":"2026-09-18","close":11150.0},{"date":"2026-09-21","close":11140.0},{"date":"2026-09-22","close":10920.0},{"date":"2026-09-23","close":10810.0},{"date":"2026-09-28","close":10730.0},{"date":"2026-09-29","close":10600.0},{"date":"2026-09-30","close":10780.0},{"date":"2026-10-01","close":11000.0},{"date":"2026-10-02","close":11270.0},{"date":"2026-10-06","close":11460.0},{"date":"2026-10-07","close":11050.0},{"date":"2026-10-08","close":11120.0},{"date":"2026-10-12","close":10640.0},{"date":"2026-10-13","close":10320.0},{"date":"2026-10-14","close":10650.0},{"date":"2026-10-15","close":9800.0},{"date":"2026-10-16","close":10320.0},{"date":"2026-10-19","close":10730.0},{"date":"2026-10-20","close":10560.0},{"date":"2026-10-21","close":10720.0},{"date":"2026-10-22","close":10160.0},{"date":"2026-10-23","close":9880.0}],"chart_data":[{"date":"2024-10-23","open":12864,"high":13281,"low":12661,"close":13152,"volume":21722,"rsi_14":39.88,"sma_20":14239.15,"sma_60":14264.77,"sma_120":17041.78},{"date":"2024-10-24","open":13077,"high":13152,"low":12762,"close":12772,"volume":27397,"rsi_14":39.1,"sma_20":14202.45,"sma_60":14219.67,"sma_120":16966.57},{"date":"2024-10-25","open":12920,"high":13124,"low":12475,"close":12475,"volume":32413,"rsi_14":38.2,"sma_20":14121.0,"sma_60":14164.07,"sma_120":16893.97},{"date":"2024-10-28","open":12355,"high":13124,"low":12336,"close":12985,"volume":28701,"rsi_14":32.65,"sma_20":14064.25,"sma_60":14121.33,"sma_120":16824.55},{"date":"2024-10-29","open":12995,"high":13005,"low":12670,"close":12976,"volume":26113,"rsi_14":27.58,"sma_20":13995.1,"sma_60":14078.92,"sma_120":16751.88},{"date":"2024-10-30","open":12975,"high":13004,"low":12725,"close":12735,"volume":16304,"rsi_14":28.09,"sma_20":13913.6,"sma_60":14026.35,"sma_120":16676.34},{"date":"2024-10-31","open":12744,"high":13005,"low":12402,"close":12883,"volume":24378,"rsi_14":33.98,"sma_20":13851.6,"sma_60":13985.03,"sma_120":16602.88},{"date":"2024-11-01","open":12811,"high":12811,"low":12495,"close":12614,"volume":18740,"rsi_14":30.78,"sma_20":13790.55,"sma_60":13935.13,"sma_120":16525.11},{"date":"2024-11-04","open":12698,"high":16396,"low":12614,"close":16396,"volume":2860061,"rsi_14":67.11,"sma_20":13933.5,"sma_60":13942.92,"sma_120":16480.14},{"date":"2024-11-05","open":16636,"high":18249,"low":16395,"close":16869,"volume":5438754,"rsi_14":70.98,"sma_20":14054.1,"sma_60":13973.73,"sma_120":16438.84},{"date":"2024-11-06","open":16832,"high":17175,"low":15552,"close":15877,"volume":781133,"rsi_14":64.62,"sma_20":14107.95,"sma_60":14032.2,"sma_120":16389.83},{"date":"2024-11-07","open":16026,"high":16099,"low":15470,"close":15478,"volume":328618,"rsi_14":64.41,"sma_20":14157.5,"sma_60":14073.67,"sma_120":16341.38},{"date":"2024-11-08","open":15404,"high":15896,"low":15034,"close":15219,"volume":278042,"rsi_14":61.57,"sma_20":14215.15,"sma_60":14107.5,"sma_120":16290.31},{"date":"2024-11-11","open":15423,"high":15543,"low":14626,"close":14700,"volume":215956,"rsi_14":61.05,"sma_20":14243.25,"sma_60":14139.42,"sma_120":16236.77},{"date":"2024-11-12","open":14802,"high":15034,"low":14190,"close":14190,"volume":252622,"rsi_14":55.9,"sma_20":14261.35,"sma_60":14156.9,"sma_120":16178.47},{"date":"2024-11-13","open":14134,"high":14495,"low":13958,"close":14051,"volume":181020,"rsi_14":57.49,"sma_20":14283.3,"sma_60":14167.55,"sma_120":16121.37},{"date":"2024-11-14","open":14051,"high":14366,"low":13152,"close":13152,"volume":230471,"rsi_14":53.7,"sma_20":14270.9,"sma_60":14159.78,"sma_120":16057.35},{"date":"2024-11-15","open":12735,"high":13050,"low":12058,"close":12549,"volume":273516,"rsi_14":47.64,"sma_20":14246.6,"sma_60":14135.15,"sma_120":15992.54},{"date":"2024-11-18","open":12428,"high":13179,"low":12391,"close":13096,"volume":104857,"rsi_14":50.62,"sma_20":14239.45,"sma_60":14122.28,"sma_120":15932.42},{"date":"2024-11-19","open":13356,"high":13356,"low":12800,"close":13133,"volume":63057,"rsi_14":52.08,"sma_20":14257.1,"sma_60":14115.47,"sma_120":15871.42},{"date":"2024-11-20","open":13245,"high":13357,"low":12910,"close":13041,"volume":61345,"rsi_14":50.83,"sma_20":14251.35,"sma_60":14093.53,"sma_120":15810.02},{"date":"2024-11-21","open":12929,"high":13142,"low":12809,"close":12939,"volume":47521,"rsi_14":51.74,"sma_20":14259.95,"sma_60":14066.38,"sma_120":15746.97},{"date":"2024-11-22","open":13004,"high":13411,"low":13004,"close":13106,"volume":62848,"rsi_14":21.34,"sma_20":14292.35,"sma_60":14048.28,"sma_120":15689.3},{"date":"2024-11-25","open":13301,"high":13707,"low":13216,"close":13588,"volume":79041,"rsi_14":21.46,"sma_20":14323.35,"sma_60":14040.67,"sma_120":15634.58},{"date":"2024-11-26","open":13810,"high":13903,"low":13384,"close":13634,"volume":77875,"rsi_14":26.64,"sma_20":14357.2,"sma_60":14036.53,"sma_120":15585.42},{"date":"2024-11-27","open":13726,"high":13762,"low":13336,"close":13393,"volume":48922,"rsi_14":27.55,"sma_20":14391.05,"sma_60":14027.8,"sma_120":15534.19},{"date":"2024-11-28","open":13411,"high":13578,"low":13244,"close":13448,"volume":39681,"rsi_14":30.06,"sma_20":14420.15,"sma_60":14023.67,"sma_120":15481.45},{"date":"2024-11-29","open":13393,"high":13439,"low":12772,"close":12772,"volume":92354,"rsi_14":29.03,"sma_20":14428.3,"sma_60":14007.78,"sma_120":15426.88},{"date":"2024-12-02","open":12800,"high":13087,"low":12633,"close":12651,"volume":59574,"rsi_14":31.72,"sma_20":14235.8,"sma_60":13985.53,"sma_120":15365.33},{"date":"2024-12-03","open":12679,"high":12929,"low":12679,"close":12929,"volume":40940,"rsi_14":37.09,"sma_20":14033.25,"sma_60":13962.67,"sma_120":15304.57},{"date":"2024-12-04","open":12643,"high":12791,"low":12336,"close":12373,"volume":87358,"rsi_14":40.27,"sma_20":13853.1,"sma_60":13933.12,"sma_120":15239.04},{"date":"2024-12-05","open":12606,"high":12606,"low":11864,"close":11993,"volume":76224,"rsi_14":42.64,"sma_20":13673.9,"sma_60":13909.6,"sma_120":15165.49},{"date":"2024-12-06","open":11864,"high":12087,"low":11224,"close":11632,"volume":130785,"rsi_14":29.62,"sma_20":13489.45,"sma_60":13886.87,"sma_120":15086.46},{"date":"2024-12-09","open":11465,"high":11465,"low":10798,"close":10798,"volume":145653,"rsi_14":23.41,"sma_20":13288.85,"sma_60":13857.48,"sma_120":15001.48},{"date":"2024-12-10","open":10723,"high":11817,"low":10723,"close":11817,"volume":94901,"rsi_14":38.51,"sma_20":13166.9,"sma_60":13844.32,"sma_120":14933.17},{"date":"2024-12-11","open":11818,"high":12392,"low":11818,"close":12373,"volume":64384,"rsi_14":45.1,"sma_20":13080.6,"sma_60":13844.32,"sma_120":14871.62},{"date":"2024-12-12","open":12373,"high":12586,"low":12076,"close":12559,"volume":58226,"rsi_14":45.28,"sma_20":13050.1,"sma_60":13842.73,"sma_120":14814.83},{"date":"2024-12-13","open":12568,"high":12735,"low":12457,"close":12587,"volume":72039,"rsi_14":40.62,"sma_20":13052.0,"sma_60":13833.83,"sma_120":14756.69},{"date":"2024-12-16","open":12790,"high":13531,"low":12596,"close":12837,"volume":117365,"rsi_14":42.81,"sma_20":13038.65,"sma_60":13832.25,"sma_120":14701.89},{"date":"2024-12-17","open":12837,"high":12903,"low":12596,"close":12744,"volume":43195,"rsi_14":43.98,"sma_20":13018.6,"sma_60":13831.77,"sma_120":14651.06},{"date":"2024-12-18","open":12791,"high":13059,"low":12698,"close":12985,"volume":41253,"rsi_14":45.84,"sma_20":13015.75,"sma_60":13835.42,"sma_120":14608.17},{"date":"2024-12-19","open":12698,"high":12882,"low":12595,"close":12800,"volume":34375,"rsi_14":50.28,"sma_20":13008.6,"sma_60":13823.67,"sma_120":14566.32},{"date":"2024-12-20","open":12817,"high":12855,"low":12419,"close":12438,"volume":47882,"rsi_14":48.0,"sma_20":12974.3,"sma_60":13795.88,"sma_120":14523.83},{"date":"2024-12-23","open":12476,"high":12791,"low":12364,"close":12716,"volume":32451,"rsi_14":47.99,"sma_20":12929.45,"sma_60":13772.35,"sma_120":14484.67},{"date":"2024-12-24","open":12744,"high":12975,"low":12651,"close":12670,"volume":26212,"rsi_14":53.08,"sma_20":12879.9,"sma_60":13744.07,"sma_120":14443.77},{"date":"2024-12-26","open":12743,"high":12863,"low":12613,"close":12809,"volume":36875,"rsi_14":58.92,"sma_20":12849.9,"sma_60":13718.18,"sma_120":14400.41},{"date":"2024-12-27","open":13016,"high":13161,"low":12357,"close":12627,"volume":52541,"rsi_14":58.66,"sma_20":12797.4,"sma_60":13689.72,"sma_120":14353.77},{"date":"2024-12-30","open":12599,"high":12764,"low":12434,"close":12666,"volume":17733,"rsi_14":71.93,"sma_20":12781.65,"sma_60":13666.83,"sma_120":14307.15},{"date":"2025-01-02","open":12675,"high":15167,"low":12675,"close":14149,"volume":1275314,"rsi_14":74.83,"sma_20":12847.15,"sma_60":13672.15,"sma_120":14273.59},{"date":"2025-01-03","open":13916,"high":14148,"low":13858,"close":14071,"volume":148569,"rsi_14":69.61,"sma_20":12894.45,"sma_60":13660.6,"sma_120":14241.21},{"date":"2025-01-06","open":14090,"high":14536,"low":14013,"close":14372,"volume":161761,"rsi_14":70.47,"sma_20":12985.55,"sma_60":13648.87,"sma_120":14209.61},{"date":"2025-01-07","open":14372,"high":14643,"low":14129,"close":14178,"volume":108583,"rsi_14":66.93,"sma_20":13086.35,"sma_60":13639.25,"sma_120":14177.17},{"date":"2025-01-08","open":14177,"high":14294,"low":13916,"close":14255,"volume":76756,"rsi_14":65.44,"sma_20":13209.7,"sma_60":13638.1,"sma_120":14149.83},{"date":"2025-01-09","open":14275,"high":14429,"low":13897,"close":14255,"volume":53952,"rsi_14":67.06,"sma_20":13375.9,"sma_60":13636.0,"sma_120":14128.12},{"date":"2025-01-10","open":14478,"high":14487,"low":14187,"close":14469,"volume":62082,"rsi_14":66.79,"sma_20":13500.45,"sma_60":13642.9,"sma_120":14104.58},{"date":"2025-01-13","open":14372,"high":14798,"low":14197,"close":14459,"volume":120743,"rsi_14":70.07,"sma_20":13595.95,"sma_60":13653.28,"sma_120":14083.56},{"date":"2025-01-14","open":14459,"high":15234,"low":14459,"close":15224,"volume":147303,"rsi_14":82.18,"sma_20":13720.65,"sma_60":13680.55,"sma_120":14069.8},{"date":"2025-01-15","open":15215,"high":15302,"low":14576,"close":14643,"volume":121831,"rsi_14":69.95,"sma_20":13814.5,"sma_60":13704.37,"sma_120":14056.52},{"date":"2025-01-16","open":14759,"high":14924,"low":14739,"close":14827,"volume":51754,"rsi_14":71.92,"sma_20":13904.8,"sma_60":13727.63,"sma_120":14044.17},{"date":"2025-01-17","open":14828,"high":14983,"low":14439,"close":14604,"volume":66803,"rsi_14":67.5,"sma_20":13988.6,"sma_60":13754.77,"sma_120":14028.35},{"date":"2025-01-20","open":14818,"high":15186,"low":14682,"close":14885,"volume":75472,"rsi_14":75.47,"sma_20":14074.2,"sma_60":13780.43,"sma_120":14022.6},{"date":"2025-01-21","open":14924,"high":14924,"low":13906,"close":14168,"volume":121616,"rsi_14":64.71,"sma_20":14133.05,"sma_60":13800.53,"sma_120":14010.1},{"date":"2025-01-22","open":14479,"high":14604,"low":14158,"close":14313,"volume":61926,"rsi_14":52.19,"sma_20":14217.85,"sma_60":13828.17,"sma_120":13996.12},{"date":"2025-01-23","open":14313,"high":14323,"low":13761,"close":13761,"volume":50678,"rsi_14":46.35,"sma_20":14260.45,"sma_60":13837.75,"sma_120":13979.54},{"date":"2025-01-24","open":13761,"high":13955,"low":13693,"close":13858,"volume":34570,"rsi_14":43.65,"sma_20":14310.3,"sma_60":13849.13,"sma_120":13964.02},{"date":"2025-01-31","open":14090,"high":14401,"low":13917,"close":14352,"volume":67504,"rsi_14":52.01,"sma_20":14377.95,"sma_60":13872.97,"sma_120":13949.66},{"date":"2025-02-03","open":14527,"high":15360,"low":14091,"close":14691,"volume":213720,"rsi_14":54.73,"sma_20":14482.4,"sma_60":13899.98,"sma_120":13942.51},{"date":"2025-02-04","open":14818,"high":15012,"low":14701,"close":14740,"volume":76415,"rsi_14":55.2,"sma_20":14587.35,"sma_60":13932.43,"sma_120":13933.78},{"date":"2025-02-05","open":14692,"high":15254,"low":14692,"close":15040,"volume":115801,"rsi_14":56.03,"sma_20":14632.45,"sma_60":13905.13,"sma_120":13924.02},{"date":"2025-02-06","open":15177,"high":15244,"low":14837,"close":14837,"volume":75697,"rsi_14":53.83,"sma_20":14671.15,"sma_60":13866.28,"sma_120":13920.01},{"date":"2025-02-07","open":14828,"high":15080,"low":14624,"close":15002,"volume":81710,"rsi_14":47.42,"sma_20":14703.0,"sma_60":13847.22,"sma_120":13939.71},{"date":"2025-02-10","open":15011,"high":15825,"low":14731,"close":15816,"volume":156071,"rsi_14":62.85,"sma_20":14785.9,"sma_60":13848.72,"sma_120":13961.19},{"date":"2025-02-11","open":15796,"high":16078,"low":15535,"close":15845,"volume":120287,"rsi_14":61.53,"sma_20":14866.3,"sma_60":13855.15,"sma_120":13981.33},{"date":"2025-02-12","open":15757,"high":15902,"low":15505,"close":15622,"volume":60196,"rsi_14":61.55,"sma_20":14935.45,"sma_60":13866.73,"sma_120":14003.08},{"date":"2025-02-13","open":15544,"high":15854,"low":15070,"close":15554,"volume":95564,"rsi_14":57.97,"sma_20":14990.35,"sma_60":13885.9,"sma_120":14021.4},{"date":"2025-02-14","open":15506,"high":15651,"low":15196,"close":15389,"volume":71986,"rsi_14":66.75,"sma_20":15037.4,"sma_60":13904.65,"sma_120":14036.1},{"date":"2025-02-17","open":14933,"high":15322,"low":14411,"close":15108,"volume":193311,"rsi_14":60.51,"sma_20":15031.5,"sma_60":13934.08,"sma_120":14046.93},{"date":"2025-02-18","open":15408,"high":16290,"low":15031,"close":15486,"volume":344019,"rsi_14":73.93,"sma_20":15074.2,"sma_60":13980.23,"sma_120":14057.69},{"date":"2025-02-19","open":15525,"high":18258,"low":15457,"close":16135,"volume":1419978,"rsi_14":77.39,"sma_20":15140.4,"sma_60":14027.95,"sma_120":14075.12},{"date":"2025-02-20","open":16281,"high":16396,"low":15980,"close":15980,"volume":131712,"rsi_14":71.33,"sma_20":15210.05,"sma_60":14072.42,"sma_120":14093.94},{"date":"2025-02-21","open":15873,"high":16271,"low":15690,"close":15942,"volume":78428,"rsi_14":67.78,"sma_20":15263.55,"sma_60":14117.83,"sma_120":14105.68},{"date":"2025-02-24","open":15660,"high":16009,"low":15650,"close":15835,"volume":69468,"rsi_14":65.32,"sma_20":15347.9,"sma_60":14163.18,"sma_120":14114.78},{"date":"2025-02-25","open":15990,"high":15990,"low":15398,"close":15438,"volume":62559,"rsi_14":55.42,"sma_20":15404.8,"sma_60":14198.98,"sma_120":14123.63},{"date":"2025-02-26","open":15350,"high":15806,"low":15312,"close":15360,"volume":49536,"rsi_14":57.38,"sma_20":15485.7,"sma_60":14225.2,"sma_120":14132.93},{"date":"2025-02-27","open":15360,"high":15612,"low":15253,"close":15312,"volume":41421,"rsi_14":54.52,"sma_20":15559.25,"sma_60":14249.82,"sma_120":14143.17},{"date":"2025-02-28","open":15167,"high":15186,"low":14421,"close":14488,"volume":99117,"rsi_14":30.7,"sma_20":15566.1,"sma_60":14264.65,"sma_120":14146.23},{"date":"2025-03-04","open":14605,"high":14605,"low":14111,"close":14284,"volume":36959,"rsi_14":28.42,"sma_20":15545.5,"sma_60":14275.1,"sma_120":14149.38},{"date":"2025-03-05","open":14294,"high":14594,"low":14284,"close":14507,"volume":27660,"rsi_14":34.59,"sma_20":15533.75,"sma_60":14300.92,"sma_120":14154.35},{"date":"2025-03-06","open":14517,"high":14788,"low":14197,"close":14255,"volume":40134,"rsi_14":32.92,"sma_20":15494.05,"sma_60":14324.55,"sma_120":14155.04},{"date":"2025-03-07","open":14071,"high":14546,"low":14071,"close":14362,"volume":27379,"rsi_14":36.28,"sma_20":15470.05,"sma_60":14345.22,"sma_120":14153.94},{"date":"2025-03-10","open":14566,"high":14614,"low":14256,"close":14439,"volume":24177,"rsi_14":40.55,"sma_20":15441.6,"sma_60":14376.72,"sma_120":14154.92},{"date":"2025-03-11","open":14061,"high":14217,"low":13838,"close":14120,"volume":29377,"rsi_14":30.36,"sma_20":15355.8,"sma_60":14409.35,"sma_120":14159.48},{"date":"2025-03-12","open":14129,"high":14566,"low":14129,"close":14255,"volume":29716,"rsi_14":18.29,"sma_20":15275.4,"sma_60":14450.47,"sma_120":14168.67},{"date":"2025-03-13","open":14546,"high":14546,"low":14187,"close":14197,"volume":18433,"rsi_14":18.91,"sma_20":15203.3,"sma_60":14504.88,"sma_120":14181.18},{"date":"2025-03-14","open":14129,"high":14536,"low":14129,"close":14420,"volume":17734,"rsi_14":25.08,"sma_20":15145.95,"sma_60":14545.58,"sma_120":14194.95},{"date":"2025-03-17","open":14439,"high":14594,"low":14342,"close":14517,"volume":26248,"rsi_14":28.34,"sma_20":15101.85,"sma_60":14578.4,"sma_120":14211.36},{"date":"2025-03-18","open":14527,"high":14711,"low":14440,"close":14536,"volume":30464,"rsi_14":33.07,"sma_20":15072.9,"sma_60":14608.35,"sma_120":14225.54},{"date":"2025-03-19","open":14662,"high":14662,"low":14449,"close":14517,"volume":22520,"rsi_14":33.83,"sma_20":15023.85,"sma_60":14637.52,"sma_120":14235.67},{"date":"2025-03-20","open":14536,"high":15001,"low":14459,"close":14507,"volume":53594,"rsi_14":34.33,"sma_20":14941.45,"sma_60":14662.22,"sma_120":14247.23},{"date":"2025-03-21","open":14372,"high":14594,"low":13945,"close":14013,"volume":48509,"rsi_14":39.4,"sma_20":14841.9,"sma_60":14680.18,"sma_120":14255.98},{"date":"2025-03-24","open":13955,"high":14100,"low":13665,"close":13693,"volume":45798,"rsi_14":37.45,"sma_20":14728.1,"sma_60":14688.62,"sma_120":14262.02},{"date":"2025-03-25","open":13897,"high":14052,"low":13209,"close":13383,"volume":42174,"rsi_14":26.96,"sma_20":14604.0,"sma_60":14694.98,"sma_120":14259.33},{"date":"2025-03-26","open":13383,"high":13606,"low":13276,"close":13383,"volume":26778,"rsi_14":30.07,"sma_20":14500.0,"sma_60":14707.55,"sma_120":14251.72},{"date":"2025-03-27","open":13383,"high":13383,"low":13092,"close":13092,"volume":29102,"rsi_14":23.24,"sma_20":14385.25,"sma_60":14710.47,"sma_120":14241.41},{"date":"2025-03-28","open":13102,"high":13179,"low":12831,"close":12840,"volume":35344,"rsi_14":18.62,"sma_20":14260.2,"sma_60":14709.92,"sma_120":14226.99},{"date":"2025-03-31","open":12482,"high":12714,"low":12181,"close":12181,"volume":30742,"rsi_14":16.43,"sma_20":14143.5,"sma_60":14695.85,"sma_120":14207.02},{"date":"2025-04-01","open":12550,"high":12598,"low":12056,"close":12453,"volume":20579,"rsi_14":20.2,"sma_20":14050.85,"sma_60":14692.92,"sma_120":14191.32},{"date":"2025-04-02","open":12365,"high":12511,"low":12075,"close":12094,"volume":28472,"rsi_14":18.37,"sma_20":13928.75,"sma_60":14683.28,"sma_120":14175.06},{"date":"2025-04-03","open":11804,"high":12046,"low":11726,"close":11813,"volume":20495,"rsi_14":11.45,"sma_20":13805.15,"sma_60":14643.88,"sma_120":14158.02},{"date":"2025-04-04","open":11435,"high":12569,"low":11435,"close":12288,"volume":24751,"rsi_14":20.36,"sma_20":13700.2,"sma_60":14613.8,"sma_120":14137.2},{"date":"2025-04-07","open":11910,"high":11920,"low":11533,"close":11561,"volume":42218,"rsi_14":16.71,"sma_20":13554.55,"sma_60":14566.38,"sma_120":14107.62},{"date":"2025-04-08","open":11726,"high":11823,"low":11212,"close":11290,"volume":31319,"rsi_14":15.82,"sma_20":13411.35,"sma_60":14517.68,"sma_120":14078.47},{"date":"2025-04-09","open":11164,"high":11387,"low":10902,"close":10960,"volume":20994,"rsi_14":14.82,"sma_20":13244.6,"sma_60":14462.1,"sma_120":14050.1},{"date":"2025-04-10","open":11494,"high":11881,"low":11339,"close":11871,"volume":22538,"rsi_14":30.38,"sma_20":13126.9,"sma_60":14421.88,"sma_120":14028.94},{"date":"2025-04-11","open":11794,"high":12017,"low":11552,"close":12017,"volume":15261,"rsi_14":34.13,"sma_20":13005.25,"sma_60":14380.52,"sma_120":14011.71},{"date":"2025-04-14","open":12210,"high":12405,"low":12056,"close":12375,"volume":8893,"rsi_14":40.55,"sma_20":12896.85,"sma_60":14345.37,"sma_120":13999.33},{"date":"2025-04-15","open":12259,"high":12598,"low":12259,"close":12511,"volume":9164,"rsi_14":42.03,"sma_20":12794.4,"sma_60":14299.6,"sma_120":13990.08},{"date":"2025-04-16","open":12560,"high":12589,"low":12211,"close":12211,"volume":11576,"rsi_14":41.95,"sma_20":12677.65,"sma_60":14258.57,"sma_120":13981.47},{"date":"2025-04-17","open":12356,"high":12511,"low":12308,"close":12443,"volume":10303,"rsi_14":46.36,"sma_20":12573.2,"sma_60":14218.35,"sma_120":13972.99},{"date":"2025-04-18","open":12443,"high":12598,"low":12326,"close":12559,"volume":12258,"rsi_14":53.85,"sma_20":12499.65,"sma_60":14183.87,"sma_120":13969.32},{"date":"2025-04-21","open":12550,"high":12665,"low":12326,"close":12453,"volume":10338,"rsi_14":50.0,"sma_20":12436.9,"sma_60":14142.85,"sma_120":13961.64},{"date":"2025-04-22","open":12133,"high":12327,"low":12113,"close":12240,"volume":17305,"rsi_14":51.58,"sma_20":12379.05,"sma_60":14110.32,"sma_120":13955.42},{"date":"2025-04-23","open":12356,"high":12598,"low":12356,"close":12550,"volume":18919,"rsi_14":57.95,"sma_20":12336.9,"sma_60":14080.57,"sma_120":13954.37},{"date":"2025-04-24","open":12578,"high":12647,"low":12395,"close":12501,"volume":9045,"rsi_14":52.54,"sma_20":12307.0,"sma_60":14059.32,"sma_120":13948.53},{"date":"2025-04-25","open":12541,"high":12724,"low":12541,"close":12618,"volume":21184,"rsi_14":64.68,"sma_20":12295.7,"sma_60":14038.38,"sma_120":13943.76},{"date":"2025-04-28","open":12734,"high":12802,"low":12550,"close":12550,"volume":18902,"rsi_14":68.56,"sma_20":12314.35,"sma_60":14007.98,"sma_120":13940.48},{"date":"2025-04-29","open":12685,"high":12685,"low":12520,"close":12608,"volume":8637,"rsi_14":76.39,"sma_20":12322.2,"sma_60":13972.85,"sma_120":13936.42},{"date":"2025-04-30","open":12666,"high":12666,"low":12288,"close":12492,"volume":22302,"rsi_14":63.33,"sma_20":12342.3,"sma_60":13934.93,"sma_120":13933.68},{"date":"2025-05-02","open":12502,"high":12647,"low":12308,"close":12433,"volume":18204,"rsi_14":59.3,"sma_20":12373.7,"sma_60":13890.97,"sma_120":13898.05},{"date":"2025-05-07","open":12453,"high":12502,"low":12288,"close":12424,"volume":11074,"rsi_14":51.28,"sma_20":12380.55,"sma_60":13850.27,"sma_120":13858.27},{"date":"2025-05-08","open":12357,"high":12627,"low":12357,"close":12627,"volume":11285,"rsi_14":52.95,"sma_20":12434.5,"sma_60":13810.22,"sma_120":13828.72},{"date":"2025-05-09","open":12647,"high":12685,"low":12327,"close":12385,"volume":17010,"rsi_14":54.6,"sma_20":12489.9,"sma_60":13752.35,"sma_120":13800.53},{"date":"2025-05-12","open":12413,"high":12675,"low":12413,"close":12598,"volume":13961,"rsi_14":54.13,"sma_20":12572.8,"sma_60":13697.6,"sma_120":13776.38},{"date":"2025-05-13","open":12617,"high":12782,"low":12588,"close":12598,"volume":12552,"rsi_14":51.09,"sma_20":12609.6,"sma_60":13646.6,"sma_120":13756.67},{"date":"2025-05-14","open":12599,"high":12792,"low":12492,"close":12724,"volume":14627,"rsi_14":57.59,"sma_20":12645.4,"sma_60":13598.87,"sma_120":13742.38},{"date":"2025-05-15","open":12782,"high":12782,"low":12491,"close":12501,"volume":15061,"rsi_14":57.31,"sma_20":12651.8,"sma_60":13550.17,"sma_120":13727.41},{"date":"2025-05-16","open":12454,"high":12454,"low":11930,"close":12065,"volume":34552,"rsi_14":37.35,"sma_20":12629.2,"sma_60":13498.83,"sma_120":13716.46},{"date":"2025-05-19","open":11861,"high":12162,"low":11697,"close":11774,"volume":25490,"rsi_14":33.17,"sma_20":12607.15,"sma_60":13436.22,"sma_120":13708.23},{"date":"2025-05-20","open":11785,"high":11910,"low":11533,"close":11610,"volume":20396,"rsi_14":27.19,"sma_20":12564.95,"sma_60":13359.87,"sma_120":13693.91},{"date":"2025-05-21","open":11658,"high":11765,"low":11494,"close":11503,"volume":19241,"rsi_14":26.71,"sma_20":12511.45,"sma_60":13284.33,"sma_120":13678.38},{"date":"2025-05-22","open":11543,"high":11543,"low":11358,"close":11406,"volume":15212,"rsi_14":23.71,"sma_20":12458.45,"sma_60":13207.82,"sma_120":13662.83},{"date":"2025-05-23","open":11271,"high":11377,"low":11251,"close":11261,"volume":19034,"rsi_14":23.42,"sma_20":12408.9,"sma_60":13130.65,"sma_120":13646.92},{"date":"2025-05-26","open":11242,"high":11513,"low":11242,"close":11474,"volume":13837,"rsi_14":30.59,"sma_20":12354.45,"sma_60":13063.78,"sma_120":13631.38},{"date":"2025-05-27","open":11378,"high":11630,"low":11291,"close":11503,"volume":20103,"rsi_14":31.51,"sma_20":12303.9,"sma_60":12998.72,"sma_120":13611.96},{"date":"2025-05-28","open":12598,"high":13082,"low":11968,"close":12104,"volume":198423,"rsi_14":40.95,"sma_20":12277.95,"sma_60":12944.62,"sma_120":13597.22},{"date":"2025-05-29","open":12007,"high":12104,"low":11861,"close":12056,"volume":18666,"rsi_14":43.89,"sma_20":12252.95,"sma_60":12903.6,"sma_120":13584.12},{"date":"2025-05-30","open":12016,"high":12026,"low":11823,"close":11881,"volume":23911,"rsi_14":36.5,"sma_20":12216.15,"sma_60":12863.07,"sma_120":13569.08},{"date":"2025-06-02","open":11949,"high":11978,"low":11726,"close":11745,"volume":16334,"rsi_14":34.73,"sma_20":12178.4,"sma_60":12816.48,"sma_120":13558.7},{"date":"2025-06-04","open":11813,"high":11968,"low":11775,"close":11862,"volume":22278,"rsi_14":34.49,"sma_20":12149.45,"sma_60":12776.1,"sma_120":13550.33},{"date":"2025-06-05","open":11804,"high":12085,"low":11804,"close":11930,"volume":13472,"rsi_14":39.11,"sma_20":12124.45,"sma_60":12735.07,"sma_120":13540.14},{"date":"2025-06-09","open":11998,"high":12056,"low":11881,"close":11978,"volume":14103,"rsi_14":48.06,"sma_20":12091.6,"sma_60":12693.55,"sma_120":13535.13},{"date":"2025-06-10","open":12016,"high":12085,"low":11919,"close":11988,"volume":14844,"rsi_14":55.45,"sma_20":12071.5,"sma_60":12657.58,"sma_120":13533.47},{"date":"2025-06-11","open":12007,"high":12142,"low":11987,"close":12056,"volume":13045,"rsi_14":62.0,"sma_20":12044.05,"sma_60":12620.48,"sma_120":13535.48},{"date":"2025-06-12","open":12094,"high":12230,"low":12007,"close":12046,"volume":48576,"rsi_14":65.4,"sma_20":12016.1,"sma_60":12584.2,"sma_120":13544.54},{"date":"2025-06-13","open":12046,"high":12094,"low":11649,"close":11736,"volume":28537,"rsi_14":58.34,"sma_20":11966.1,"sma_60":12538.92,"sma_120":13542.25},{"date":"2025-06-16","open":11735,"high":11735,"low":11512,"close":11648,"volume":18186,"rsi_14":60.11,"sma_20":11922.95,"sma_60":12490.53,"sma_120":13534.47},{"date":"2025-06-17","open":11678,"high":11813,"low":11542,"close":11619,"volume":26604,"rsi_14":54.18,"sma_20":11900.4,"sma_60":12441.33,"sma_120":13524.84},{"date":"2025-06-18","open":11698,"high":11717,"low":11581,"close":11707,"volume":27997,"rsi_14":55.67,"sma_20":11896.95,"sma_60":12393.92,"sma_120":13515.72},{"date":"2025-06-19","open":11813,"high":11813,"low":11590,"close":11697,"volume":15973,"rsi_14":33.06,"sma_20":11901.4,"sma_60":12346.52,"sma_120":13504.37},{"date":"2025-06-20","open":11746,"high":11901,"low":11629,"close":11862,"volume":26821,"rsi_14":42.61,"sma_20":11919.55,"sma_60":12310.22,"sma_120":13495.2},{"date":"2025-06-23","open":11785,"high":11785,"low":11591,"close":11716,"volume":22391,"rsi_14":43.59,"sma_20":11935.25,"sma_60":12276.87,"sma_120":13482.74},{"date":"2025-06-24","open":11843,"high":12133,"low":11823,"close":12123,"volume":33533,"rsi_14":62.1,"sma_20":11978.9,"sma_60":12255.62,"sma_120":13475.3},{"date":"2025-06-25","open":12192,"high":12250,"low":11959,"close":12114,"volume":16680,"rsi_14":58.67,"sma_20":12011.25,"sma_60":12234.2,"sma_120":13470.88},{"date":"2025-06-26","open":12161,"high":12308,"low":11919,"close":11997,"volume":26951,"rsi_14":52.27,"sma_20":12036.3,"sma_60":12215.73,"sma_120":13463.1},{"date":"2025-06-27","open":12162,"high":12162,"low":11774,"close":11774,"volume":14825,"rsi_14":43.93,"sma_20":12019.6,"sma_60":12197.75,"sma_120":13453.83},{"date":"2025-06-30","open":11775,"high":11891,"low":11755,"close":11755,"volume":9781,"rsi_14":43.08,"sma_20":12004.35,"sma_60":12190.55,"sma_120":13443.2},{"date":"2025-07-01","open":11697,"high":11881,"low":11677,"close":11736,"volume":15892,"rsi_14":40.22,"sma_20":11997.0,"sma_60":12178.45,"sma_120":13435.68},{"date":"2025-07-02","open":11754,"high":11754,"low":11570,"close":11697,"volume":19376,"rsi_14":39.53,"sma_20":11994.55,"sma_60":12171.75,"sma_120":13427.52},{"date":"2025-07-03","open":11706,"high":12114,"low":11706,"close":12017,"volume":17314,"rsi_14":58.38,"sma_20":12002.4,"sma_60":12175.18,"sma_120":13409.53},{"date":"2025-07-04","open":12017,"high":12085,"low":11882,"close":11959,"volume":12762,"rsi_14":59.4,"sma_20":12003.85,"sma_60":12169.62,"sma_120":13391.71},{"date":"2025-07-07","open":11949,"high":11949,"low":11794,"close":11881,"volume":8935,"rsi_14":57.73,"sma_20":11998.95,"sma_60":12175.02,"sma_120":13370.7},{"date":"2025-07-08","open":11775,"high":11959,"low":11775,"close":11910,"volume":6713,"rsi_14":56.23,"sma_20":11995.0,"sma_60":12185.47,"sma_120":13351.58},{"date":"2025-07-09","open":11891,"high":12065,"low":11853,"close":11910,"volume":9301,"rsi_14":56.53,"sma_20":11987.6,"sma_60":12201.48,"sma_120":13331.79},{"date":"2025-07-10","open":11920,"high":11978,"low":11784,"close":11920,"volume":11160,"rsi_14":51.98,"sma_20":11981.2,"sma_60":12202.3,"sma_120":13312.09},{"date":"2025-07-11","open":11958,"high":12084,"low":11929,"close":12007,"volume":16649,"rsi_14":60.31,"sma_20":11994.95,"sma_60":12202.15,"sma_120":13291.33},{"date":"2025-07-14","open":12007,"high":12056,"low":11900,"close":12056,"volume":9895,"rsi_14":46.82,"sma_20":12015.55,"sma_60":12196.77,"sma_120":13271.07},{"date":"2025-07-15","open":12094,"high":12094,"low":11871,"close":12056,"volume":14751,"rsi_14":47.26,"sma_20":12037.65,"sma_60":12189.08,"sma_120":13244.34},{"date":"2025-07-16","open":12036,"high":12036,"low":11822,"close":11997,"volume":6972,"rsi_14":50.0,"sma_20":12052.4,"sma_60":12185.5,"sma_120":13222.03},{"date":"2025-07-17","open":11929,"high":12152,"low":11891,"close":12152,"volume":14528,"rsi_14":70.57,"sma_20":12075.45,"sma_60":12180.6,"sma_120":13199.48},{"date":"2025-07-18","open":12153,"high":12347,"low":12027,"close":12172,"volume":25811,"rsi_14":72.69,"sma_20":12091.15,"sma_60":12174.05,"sma_120":13178.96},{"date":"2025-07-21","open":12385,"high":12512,"low":12317,"close":12463,"volume":38748,"rsi_14":80.5,"sma_20":12128.9,"sma_60":12174.2,"sma_120":13158.52},{"date":"2025-07-22","open":12462,"high":12512,"low":12143,"close":12181,"volume":25345,"rsi_14":66.9,"sma_20":12131.85,"sma_60":12173.22,"sma_120":13141.77},{"date":"2025-07-23","open":12250,"high":12260,"low":12056,"close":12114,"volume":13531,"rsi_14":54.1,"sma_20":12131.85,"sma_60":12165.85,"sma_120":13123.21},{"date":"2025-07-24","open":12124,"high":12357,"low":11843,"close":11910,"volume":31691,"rsi_14":48.18,"sma_20":12127.4,"sma_60":12155.87,"sma_120":13107.59},{"date":"2025-07-25","open":11968,"high":12202,"low":11862,"close":11959,"volume":20473,"rsi_14":52.97,"sma_20":12136.7,"sma_60":12144.75,"sma_120":13091.57},{"date":"2025-07-28","open":11871,"high":12017,"low":11823,"close":11871,"volume":22597,"rsi_14":48.58,"sma_20":12142.6,"sma_60":12133.3,"sma_120":13070.64},{"date":"2025-07-29","open":11871,"high":11939,"low":11697,"close":11939,"volume":12576,"rsi_14":51.04,"sma_20":12152.9,"sma_60":12122.02,"sma_120":13047.43},{"date":"2025-07-30","open":11861,"high":12191,"low":11842,"close":12094,"volume":20959,"rsi_14":55.57,"sma_20":12173.0,"sma_60":12115.32,"sma_120":13025.12},{"date":"2025-07-31","open":12289,"high":12366,"low":12046,"close":12114,"volume":46059,"rsi_14":53.52,"sma_20":12177.9,"sma_60":12109.92,"sma_120":13000.44},{"date":"2025-08-01","open":11958,"high":12007,"low":11629,"close":11687,"volume":33137,"rsi_14":40.19,"sma_20":12164.2,"sma_60":12097.5,"sma_120":12973.88},{"date":"2025-08-04","open":11998,"high":11998,"low":11629,"close":11687,"volume":17334,"rsi_14":40.19,"sma_20":12154.4,"sma_60":12081.65,"sma_120":12945.93},{"date":"2025-08-05","open":11687,"high":12250,"low":11687,"close":11978,"volume":25127,"rsi_14":49.53,"sma_20":12157.85,"sma_60":12074.78,"sma_120":12913.57},{"date":"2025-08-06","open":11978,"high":12230,"low":11919,"close":12191,"volume":19836,"rsi_14":50.89,"sma_20":12172.1,"sma_60":12067.92,"sma_120":12882.76},{"date":"2025-08-07","open":12249,"high":12249,"low":12104,"close":12191,"volume":5840,"rsi_14":50.46,"sma_20":12185.85,"sma_60":12061.05,"sma_120":12853.83},{"date":"2025-08-08","open":12192,"high":12414,"low":12123,"close":12220,"volume":14637,"rsi_14":43.59,"sma_20":12196.6,"sma_60":12052.55,"sma_120":12825.71},{"date":"2025-08-11","open":12192,"high":12617,"low":12133,"close":12472,"volume":51318,"rsi_14":57.81,"sma_20":12217.65,"sma_60":12052.05,"sma_120":12801.11},{"date":"2025-08-12","open":12424,"high":12609,"low":12376,"close":12414,"volume":21527,"rsi_14":58.12,"sma_20":12235.75,"sma_60":12057.93,"sma_120":12778.38},{"date":"2025-08-13","open":12482,"high":12579,"low":12308,"close":12492,"volume":10381,"rsi_14":66.88,"sma_20":12260.75,"sma_60":12070.03,"sma_120":12753.12},{"date":"2025-08-14","open":12492,"high":12675,"low":12482,"close":12540,"volume":16153,"rsi_14":66.88,"sma_20":12280.35,"sma_60":12085.73,"sma_120":12722.8},{"date":"2025-08-18","open":12405,"high":12492,"low":12201,"close":12240,"volume":14516,"rsi_14":59.51,"sma_20":12283.8,"sma_60":12098.17,"sma_120":12691.25},{"date":"2025-08-19","open":12220,"high":12395,"low":12143,"close":12201,"volume":11258,"rsi_14":56.86,"sma_20":12270.6,"sma_60":12111.58,"sma_120":12659.7},{"date":"2025-08-20","open":12113,"high":12113,"low":11861,"close":11900,"volume":19146,"rsi_14":45.28,"sma_20":12256.4,"sma_60":12122.38,"sma_120":12626.52},{"date":"2025-08-21","open":12008,"high":12210,"low":11940,"close":12065,"volume":11719,"rsi_14":48.9,"sma_20":12253.95,"sma_60":12132.35,"sma_120":12598.07},{"date":"2025-08-22","open":12065,"high":12260,"low":12056,"close":12075,"volume":15292,"rsi_14":60.86,"sma_20":12262.3,"sma_60":12142.0,"sma_120":12570.36},{"date":"2025-08-25","open":12095,"high":12375,"low":12095,"close":12230,"volume":15069,"rsi_14":64.0,"sma_20":12276.05,"sma_60":12144.12,"sma_120":12544.37},{"date":"2025-08-26","open":12191,"high":12589,"low":12191,"close":12589,"volume":21513,"rsi_14":65.22,"sma_20":12312.35,"sma_60":12153.1,"sma_120":12528.35},{"date":"2025-08-27","open":12608,"high":12685,"low":12423,"close":12550,"volume":15216,"rsi_14":59.79,"sma_20":12343.25,"sma_60":12164.38,"sma_120":12513.73},{"date":"2025-08-28","open":12617,"high":12617,"low":12347,"close":12482,"volume":10671,"rsi_14":57.65,"sma_20":12362.85,"sma_60":12176.8,"sma_120":12496.64},{"date":"2025-08-29","open":12569,"high":12569,"low":12113,"close":12230,"volume":12554,"rsi_14":50.23,"sma_20":12368.75,"sma_60":12183.02,"sma_120":12479.56},{"date":"2025-09-01","open":12230,"high":12230,"low":11774,"close":11881,"volume":22431,"rsi_14":36.69,"sma_20":12378.55,"sma_60":12182.2,"sma_120":12458.63},{"date":"2025-09-02","open":11881,"high":12056,"low":11726,"close":11968,"volume":32674,"rsi_14":40.09,"sma_20":12392.75,"sma_60":12182.03,"sma_120":12437.79},{"date":"2025-09-03","open":11891,"high":12986,"low":11823,"close":12288,"volume":118054,"rsi_14":45.91,"sma_20":12408.45,"sma_60":12187.1,"sma_120":12422.34},{"date":"2025-09-04","open":12375,"high":12578,"low":12201,"close":12404,"volume":38739,"rsi_14":47.35,"sma_20":12419.25,"sma_60":12192.98,"sma_120":12406.73},{"date":"2025-09-05","open":12405,"high":12482,"low":12288,"close":12443,"volume":13753,"rsi_14":54.43,"sma_20":12432.0,"sma_60":12199.68,"sma_120":12391.94},{"date":"2025-09-08","open":12530,"high":12802,"low":12405,"close":12627,"volume":44516,"rsi_14":58.72,"sma_20":12452.6,"sma_60":12214.72,"sma_120":12376.82},{"date":"2025-09-09","open":12637,"high":12772,"low":12501,"close":12559,"volume":26484,"rsi_14":64.92,"sma_20":12457.05,"sma_60":12230.08,"sma_120":12360.31},{"date":"2025-09-10","open":15350,"high":15447,"low":13567,"close":13771,"volume":848787,"rsi_14":76.21,"sma_20":12525.75,"sma_60":12266.38,"sma_120":12353.86},{"date":"2025-09-11","open":13645,"high":13752,"low":13296,"close":13480,"volume":148262,"rsi_14":69.86,"sma_20":12575.75,"sma_60":12296.3,"sma_120":12345.11},{"date":"2025-09-12","open":13655,"high":14227,"low":13655,"close":13751,"volume":190601,"rsi_14":70.82,"sma_20":12637.05,"sma_60":12330.95,"sma_120":12338.73},{"date":"2025-09-15","open":14101,"high":14197,"low":13810,"close":14139,"volume":86239,"rsi_14":71.05,"sma_20":12733.15,"sma_60":12369.37,"sma_120":12339.79},{"date":"2025-09-16","open":14304,"high":14304,"low":13838,"close":13965,"volume":60965,"rsi_14":68.53,"sma_20":12822.4,"sma_60":12407.3,"sma_120":12342.08},{"date":"2025-09-17","open":13965,"high":18151,"low":13723,"close":18151,"volume":2866059,"rsi_14":85.72,"sma_20":13138.7,"sma_60":12508.98,"sma_120":12382.3},{"date":"2025-09-18","open":18335,"high":18335,"low":16551,"close":16697,"volume":1086366,"rsi_14":74.45,"sma_20":13373.15,"sma_60":12586.32,"sma_120":12410.26},{"date":"2025-09-19","open":16849,"high":16849,"low":16163,"close":16418,"volume":366573,"rsi_14":73.43,"sma_20":13583.05,"sma_60":12657.58,"sma_120":12436.66},{"date":"2025-09-22","open":16243,"high":16281,"low":15332,"close":15409,"volume":748126,"rsi_14":67.22,"sma_20":13743.9,"sma_60":12718.88,"sma_120":12458.32},{"date":"2025-09-23","open":15583,"high":17831,"low":15380,"close":16465,"volume":6419422,"rsi_14":69.47,"sma_20":13940.05,"sma_60":12798.33,"sma_120":12494.44},{"date":"2025-09-24","open":16396,"high":16804,"low":15738,"close":15922,"volume":590334,"rsi_14":65.77,"sma_20":14110.7,"sma_60":12868.95,"sma_120":12523.7},{"date":"2025-09-25","open":15961,"high":16475,"low":15602,"close":15651,"volume":466155,"rsi_14":64.08,"sma_20":14271.05,"sma_60":12935.63,"sma_120":12553.69},{"date":"2025-09-26","open":15526,"high":15535,"low":14731,"close":14837,"volume":308176,"rsi_14":59.19,"sma_20":14402.95,"sma_60":12983.2,"sma_120":12579.19},{"date":"2025-09-29","open":14836,"high":15215,"low":14711,"close":14972,"volume":163085,"rsi_14":59.98,"sma_20":14559.4,"sma_60":13034.05,"sma_120":12601.83},{"date":"2025-09-30","open":14982,"high":15370,"low":14788,"close":14866,"volume":126581,"rsi_14":54.98,"sma_20":14706.05,"sma_60":13084.4,"sma_120":12629.71},{"date":"2025-10-01","open":14895,"high":15370,"low":14779,"close":15215,"volume":182512,"rsi_14":57.86,"sma_20":14854.15,"sma_60":13140.15,"sma_120":12662.81},{"date":"2025-10-02","open":15321,"high":15457,"low":14846,"close":15215,"volume":142143,"rsi_14":56.8,"sma_20":14996.35,"sma_60":13195.9,"sma_120":12698.69},{"date":"2025-10-10","open":15254,"high":15641,"low":14895,"close":15641,"volume":175829,"rsi_14":56.95,"sma_20":15158.15,"sma_60":13258.67,"sma_120":12730.48},{"date":"2025-10-13","open":15389,"high":15719,"low":15022,"close":15641,"volume":145948,"rsi_14":57.88,"sma_20":15310.65,"sma_60":13319.95,"sma_120":12761.05},{"date":"2025-10-14","open":15699,"high":16087,"low":15040,"close":15321,"volume":302124,"rsi_14":29.08,"sma_20":15450.4,"sma_60":13375.03,"sma_120":12785.9},{"date":"2025-10-15","open":15244,"high":15496,"low":15167,"close":15447,"volume":107558,"rsi_14":38.5,"sma_20":15535.2,"sma_60":13432.23,"sma_120":12810.66},{"date":"2025-10-16","open":15535,"high":16213,"low":15428,"close":16029,"volume":311268,"rsi_14":48.25,"sma_20":15664.2,"sma_60":13500.23,"sma_120":12842.87},{"date":"2025-10-17","open":16048,"high":16126,"low":15622,"close":15854,"volume":294631,"rsi_14":54.54,"sma_20":15770.6,"sma_60":13562.67,"sma_120":12871.63},{"date":"2025-10-20","open":16039,"high":19071,"low":16019,"close":17095,"volume":5522457,"rsi_14":56.19,"sma_20":15920.2,"sma_60":13645.72,"sma_120":12909.88},{"date":"2025-10-21","open":17124,"high":17385,"low":16571,"close":16736,"volume":733115,"rsi_14":58.3,"sma_20":16060.45,"sma_60":13717.82,"sma_120":12946.01},{"date":"2025-10-22","open":17251,"high":18830,"low":17056,"close":17618,"volume":2637418,"rsi_14":67.84,"sma_20":16033.45,"sma_60":13809.52,"sma_120":12991.37},{"date":"2025-10-23","open":17618,"high":17618,"low":16814,"close":17027,"volume":406027,"rsi_14":70.7,"sma_20":16050.1,"sma_60":13892.4,"sma_120":13029.12},{"date":"2025-10-24","open":17056,"high":18529,"low":17047,"close":17880,"volume":1076165,"rsi_14":74.19,"sma_20":16133.95,"sma_60":13993.1,"sma_120":13074.48},{"date":"2025-10-27","open":17977,"high":18307,"low":17211,"close":17356,"volume":352013,"rsi_14":69.38,"sma_20":16232.5,"sma_60":14084.15,"sma_120":13114.45},{"date":"2025-10-28","open":17376,"high":17531,"low":16795,"close":17221,"volume":280817,"rsi_14":66.15,"sma_20":16270.75,"sma_60":14174.38,"sma_120":13153.84},{"date":"2025-10-29","open":17240,"high":17492,"low":16620,"close":16843,"volume":253923,"rsi_14":62.36,"sma_20":16317.35,"sma_60":14257.1,"sma_120":13189.56},{"date":"2025-10-30","open":16823,"high":17347,"low":16281,"close":16368,"volume":195950,"rsi_14":55.48,"sma_20":16353.65,"sma_60":14329.18,"sma_120":13222.25},{"date":"2025-10-31","open":16494,"high":16765,"low":16378,"close":16620,"volume":91307,"rsi_14":57.11,"sma_20":16443.9,"sma_60":14405.2,"sma_120":13257.56},{"date":"2025-11-03","open":16668,"high":17589,"low":16668,"close":17201,"volume":306759,"rsi_14":63.14,"sma_20":16556.7,"sma_60":14498.22,"sma_120":13297.86},{"date":"2025-11-04","open":17502,"high":17831,"low":17162,"close":17240,"volume":317406,"rsi_14":62.69,"sma_20":16676.85,"sma_60":14591.88,"sma_120":13336.77},{"date":"2025-11-05","open":17086,"high":17086,"low":15651,"close":16310,"volume":228466,"rsi_14":51.89,"sma_20":16732.25,"sma_60":14664.95,"sma_120":13369.87},{"date":"2025-11-06","open":16474,"high":17104,"low":16474,"close":16542,"volume":201897,"rsi_14":54.61,"sma_20":16799.45,"sma_60":14738.35,"sma_120":13403.13},{"date":"2025-11-07","open":16088,"high":16368,"low":15622,"close":15845,"volume":113028,"rsi_14":40.98,"sma_20":16809.75,"sma_60":14799.97,"sma_120":13430.51},{"date":"2025-11-10","open":15844,"high":16281,"low":15515,"close":16232,"volume":63324,"rsi_14":46.38,"sma_20":16839.7,"sma_60":14867.65,"sma_120":13460.1},{"date":"2025-11-11","open":16465,"high":16640,"low":15893,"close":16048,"volume":88468,"rsi_14":37.47,"sma_20":16876.45,"sma_60":14927.97,"sma_120":13490.01},{"date":"2025-11-12","open":16048,"high":16339,"low":15844,"close":16126,"volume":55634,"rsi_14":42.16,"sma_20":16910.8,"sma_60":14990.58,"sma_120":13524.26},{"date":"2025-11-13","open":16039,"high":16203,"low":15796,"close":16145,"volume":64410,"rsi_14":32.36,"sma_20":16916.65,"sma_60":15052.2,"sma_120":13561.12},{"date":"2025-11-14","open":16009,"high":16009,"low":15399,"close":15409,"volume":90357,"rsi_14":31.02,"sma_20":16894.1,"sma_60":15100.58,"sma_120":13593.16},{"date":"2025-11-17","open":15477,"high":15477,"low":14983,"close":15166,"volume":79963,"rsi_14":30.38,"sma_20":16796.5,"sma_60":15149.95,"sma_120":13624.06},{"date":"2025-11-18","open":14876,"high":15311,"low":14245,"close":14265,"volume":121474,"rsi_14":27.62,"sma_20":16671.45,"sma_60":15184.77,"sma_120":13648.17},{"date":"2025-11-19","open":14324,"high":14566,"low":13907,"close":14352,"volume":54966,"rsi_14":31.24,"sma_20":16506.2,"sma_60":15226.12,"sma_120":13674.25},{"date":"2025-11-20","open":14304,"high":14925,"low":14304,"close":14682,"volume":46274,"rsi_14":32.21,"sma_20":16387.5,"sma_60":15270.25,"sma_120":13701.3},{"date":"2025-11-21","open":14246,"high":14294,"low":14052,"close":14081,"volume":43496,"rsi_14":21.45,"sma_20":16195.25,"sma_60":15304.08,"sma_120":13723.04},{"date":"2025-11-24","open":14284,"high":14324,"low":13829,"close":14052,"volume":26809,"rsi_14":20.79,"sma_20":16028.05,"sma_60":15334.82,"sma_120":13739.47},{"date":"2025-11-25","open":14062,"high":14439,"low":13800,"close":13955,"volume":30171,"rsi_14":24.54,"sma_20":15862.8,"sma_60":15357.87,"sma_120":13755.48},{"date":"2025-11-26","open":14149,"high":14479,"low":13955,"close":14410,"volume":38949,"rsi_14":28.0,"sma_20":15739.7,"sma_60":15389.25,"sma_120":13776.82},{"date":"2025-11-27","open":14536,"high":14632,"low":14323,"close":14478,"volume":31746,"rsi_14":33.8,"sma_20":15644.1,"sma_60":15422.93,"sma_120":13799.87},{"date":"2025-11-28","open":14497,"high":14973,"low":14497,"close":14914,"volume":43006,"rsi_14":34.54,"sma_20":15557.8,"sma_60":15468.22,"sma_120":13825.62},{"date":"2025-12-01","open":15040,"high":15564,"low":14915,"close":15147,"volume":100303,"rsi_14":39.55,"sma_20":15453.8,"sma_60":15523.3,"sma_120":13852.75},{"date":"2025-12-02","open":15166,"high":15350,"low":14924,"close":15011,"volume":42415,"rsi_14":37.24,"sma_20":15341.0,"sma_60":15574.63,"sma_120":13878.33},{"date":"2025-12-03","open":15011,"high":15661,"low":14943,"close":15602,"volume":62667,"rsi_14":44.51,"sma_20":15305.2,"sma_60":15630.53,"sma_120":13908.82},{"date":"2025-12-04","open":15661,"high":15739,"low":15263,"close":15554,"volume":74493,"rsi_14":51.71,"sma_20":15255.15,"sma_60":15683.65,"sma_120":13938.32},{"date":"2025-12-05","open":15641,"high":15641,"low":15263,"close":15312,"volume":41670,"rsi_14":51.71,"sma_20":15228.2,"sma_60":15732.03,"sma_120":13965.86},{"date":"2025-12-08","open":15312,"high":15506,"low":15167,"close":15447,"volume":57760,"rsi_14":66.95,"sma_20":15188.45,"sma_60":15779.6,"sma_120":13997.16},{"date":"2025-12-09","open":15447,"high":15457,"low":15185,"close":15457,"volume":40076,"rsi_14":66.2,"sma_20":15158.55,"sma_60":15828.47,"sma_120":14029.27},{"date":"2025-12-10","open":15603,"high":15603,"low":15186,"close":15244,"volume":36623,"rsi_14":58.54,"sma_20":15113.9,"sma_60":15853.3,"sma_120":14059.84},{"date":"2025-12-11","open":15243,"high":15370,"low":14991,"close":15118,"volume":36915,"rsi_14":68.41,"sma_20":15061.95,"sma_60":15880.93,"sma_120":14088.62},{"date":"2025-12-12","open":15118,"high":15321,"low":14293,"close":15234,"volume":38859,"rsi_14":70.35,"sma_20":15053.15,"sma_60":15905.95,"sma_120":14118.45},{"date":"2025-12-15","open":15098,"high":15235,"low":14876,"close":15157,"volume":27849,"rsi_14":70.81,"sma_20":15052.65,"sma_60":15923.12,"sma_120":14146.24},{"date":"2025-12-16","open":15059,"high":15098,"low":14555,"close":14779,"volume":48153,"rsi_14":56.56,"sma_20":15078.65,"sma_60":15936.85,"sma_120":14172.08},{"date":"2025-12-17","open":14779,"high":17735,"low":14343,"close":15651,"volume":2021139,"rsi_14":66.22,"sma_20":15144.35,"sma_60":15894.67,"sma_120":14201.83},{"date":"2025-12-18","open":16465,"high":16640,"low":15806,"close":15806,"volume":400660,"rsi_14":63.37,"sma_20":15201.25,"sma_60":15879.62,"sma_120":14232.97},{"date":"2025-12-19","open":16145,"high":16446,"low":15729,"close":16145,"volume":263415,"rsi_14":64.51,"sma_20":15305.7,"sma_60":15878.3,"sma_120":14267.94},{"date":"2025-12-22","open":16572,"high":16572,"low":15263,"close":16164,"volume":218498,"rsi_14":67.35,"sma_20":15412.6,"sma_60":15891.05,"sma_120":14304.97},{"date":"2025-12-23","open":16203,"high":16271,"low":15660,"close":15777,"volume":112842,"rsi_14":52.8,"sma_20":15504.8,"sma_60":15879.45,"sma_120":14338.89},{"date":"2025-12-24","open":15991,"high":17037,"low":15991,"close":16901,"volume":585802,"rsi_14":66.05,"sma_20":15630.8,"sma_60":15895.95,"sma_120":14382.45},{"date":"2025-12-26","open":17928,"high":18703,"low":17133,"close":17153,"volume":927845,"rsi_14":71.9,"sma_20":15766.15,"sma_60":15921.3,"sma_120":14428.47},{"date":"2025-12-29","open":16900,"high":17200,"low":16350,"close":16760,"volume":258867,"rsi_14":61.94,"sma_20":15849.45,"sma_60":15950.38,"sma_120":14466.79},{"date":"2025-12-30","open":16760,"high":16760,"low":16020,"close":16030,"volume":133593,"rsi_14":53.56,"sma_20":15884.5,"sma_60":15965.0,"sma_120":14499.52},{"date":"2026-01-02","open":16040,"high":16170,"low":15460,"close":15720,"volume":169231,"rsi_14":52.65,"sma_20":15910.9,"sma_60":15976.25,"sma_120":14530.33},{"date":"2026-01-05","open":15740,"high":16090,"low":15400,"close":15480,"volume":134491,"rsi_14":51.59,"sma_20":15895.4,"sma_60":15977.62,"sma_120":14558.88},{"date":"2026-01-06","open":15550,"high":16020,"low":15380,"close":15550,"volume":102975,"rsi_14":51.18,"sma_20":15885.85,"sma_60":15980.15,"sma_120":14588.02},{"date":"2026-01-07","open":15580,"high":15700,"low":15030,"close":15260,"volume":83318,"rsi_14":49.32,"sma_20":15874.05,"sma_60":15970.67,"sma_120":14614.67},{"date":"2026-01-08","open":15260,"high":15370,"low":14940,"close":14940,"volume":75596,"rsi_14":49.85,"sma_20":15839.4,"sma_60":15955.85,"sma_120":14637.9},{"date":"2026-01-09","open":14720,"high":15200,"low":14700,"close":14970,"volume":53719,"rsi_14":41.12,"sma_20":15805.75,"sma_60":15946.92,"sma_120":14660.98},{"date":"2026-01-12","open":14970,"high":15250,"low":14900,"close":15130,"volume":62504,"rsi_14":41.16,"sma_20":15790.9,"sma_60":15938.53,"sma_120":14685.38},{"date":"2026-01-13","open":15180,"high":15370,"low":15060,"close":15220,"volume":50378,"rsi_14":37.95,"sma_20":15786.9,"sma_60":15921.83,"sma_120":14711.03},{"date":"2026-01-14","open":15220,"high":15490,"low":14950,"close":15020,"volume":68640,"rsi_14":36.12,"sma_20":15767.0,"sma_60":15904.75,"sma_120":14733.71},{"date":"2026-01-15","open":14850,"high":19180,"low":14850,"close":17820,"volume":3087299,"rsi_14":62.81,"sma_20":15891.05,"sma_60":15913.4,"sma_120":14779.56},{"date":"2026-01-16","open":17850,"high":19850,"low":17000,"close":17100,"volume":2690631,"rsi_14":49.97,"sma_20":15998.2,"sma_60":15916.1,"sma_120":14816.96},{"date":"2026-01-19","open":17150,"high":18240,"low":17150,"close":18130,"volume":476127,"rsi_14":59.8,"sma_20":16167.95,"sma_60":15918.9,"sma_120":14865.31},{"date":"2026-01-20","open":18530,"high":18810,"low":17550,"close":17750,"volume":352548,"rsi_14":62.95,"sma_20":16238.5,"sma_60":15913.15,"sma_120":14911.07},{"date":"2026-01-21","open":17300,"high":18600,"low":17210,"close":17980,"volume":325010,"rsi_14":67.23,"sma_20":16319.55,"sma_60":15920.07,"sma_120":14960.46},{"date":"2026-01-22","open":18400,"high":21150,"low":18230,"close":20200,"volume":2572965,"rsi_14":77.63,"sma_20":16531.2,"sma_60":15966.27,"sma_120":15027.94},{"date":"2026-01-23","open":20350,"high":20500,"low":18600,"close":18890,"volume":579047,"rsi_14":67.08,"sma_20":16620.5,"sma_60":15997.0,"sma_120":15085.24},{"date":"2026-01-26","open":19000,"high":19870,"low":18600,"close":19180,"volume":451247,"rsi_14":70.04,"sma_20":16711.5,"sma_60":16040.58,"sma_120":15144.38},{"date":"2026-01-27","open":19270,"high":19990,"low":19240,"close":19440,"volume":392670,"rsi_14":73.15,"sma_20":16845.5,"sma_60":16084.25,"sma_120":15204.38},{"date":"2026-01-28","open":19560,"high":19840,"low":19010,"close":19260,"volume":322859,"rsi_14":71.73,"sma_20":17007.0,"sma_60":16115.1,"sma_120":15262.73},{"date":"2026-01-29","open":19370,"high":19450,"low":18200,"close":19070,"volume":261792,"rsi_14":69.9,"sma_20":17174.5,"sma_60":16142.13,"sma_120":15323.08},{"date":"2026-01-30","open":19190,"high":19270,"low":18380,"close":18630,"volume":196430,"rsi_14":66.63,"sma_20":17332.0,"sma_60":16177.53,"sma_120":15379.76},{"date":"2026-02-02","open":18300,"high":18950,"low":17610,"close":17780,"volume":187216,"rsi_14":62.66,"sma_20":17443.5,"sma_60":16194.83,"sma_120":15426.91},{"date":"2026-02-03","open":18300,"high":18420,"low":17880,"close":18300,"volume":117852,"rsi_14":52.78,"sma_20":17595.5,"sma_60":16232.58,"sma_120":15476.59},{"date":"2026-02-04","open":18250,"high":18590,"low":18020,"close":18400,"volume":136727,"rsi_14":58.13,"sma_20":17768.5,"sma_60":16254.25,"sma_120":15527.11},{"date":"2026-02-05","open":18260,"high":18260,"low":17500,"close":17520,"volume":180332,"rsi_14":52.36,"sma_20":17896.0,"sma_60":16272.45,"sma_120":15570.05},{"date":"2026-02-06","open":17070,"high":17150,"low":16270,"close":16920,"volume":132745,"rsi_14":42.84,"sma_20":17985.5,"sma_60":16283.77,"sma_120":15605.87},{"date":"2026-02-09","open":17430,"high":17960,"low":17220,"close":17890,"volume":106286,"rsi_14":50.77,"sma_20":18119.0,"sma_60":16309.93,"sma_120":15650.26},{"date":"2026-02-10","open":17900,"high":18380,"low":17770,"close":17990,"volume":89183,"rsi_14":50.06,"sma_20":18267.5,"sma_60":16337.45,"sma_120":15694.83},{"date":"2026-02-11","open":18190,"high":18200,"low":17650,"close":17830,"volume":49678,"rsi_14":32.7,"sma_20":18268.0,"sma_60":16374.72,"sma_120":15737.65},{"date":"2026-02-12","open":18030,"high":18190,"low":17800,"close":17900,"volume":76287,"rsi_14":41.18,"sma_20":18308.0,"sma_60":16417.23,"sma_120":15783.59},{"date":"2026-02-13","open":17810,"high":17900,"low":17090,"close":17210,"volume":115049,"rsi_14":33.61,"sma_20":18313.5,"sma_60":16463.45,"sma_120":15824.11},{"date":"2026-02-19","open":17400,"high":17550,"low":16860,"close":17550,"volume":101624,"rsi_14":34.48,"sma_20":18284.5,"sma_60":16513.87,"sma_120":15869.99},{"date":"2026-02-20","open":17580,"high":17780,"low":17220,"close":17230,"volume":59267,"rsi_14":33.71,"sma_20":18258.5,"sma_60":16553.4,"sma_120":15911.83},{"date":"2026-02-23","open":17290,"high":17460,"low":16780,"close":16960,"volume":103355,"rsi_14":33.28,"sma_20":18207.5,"sma_60":16598.57,"sma_120":15951.33},{"date":"2026-02-24","open":17170,"high":17340,"low":16850,"close":17050,"volume":81876,"rsi_14":36.74,"sma_20":18050.0,"sma_60":16645.72,"sma_120":15990.27},{"date":"2026-02-25","open":17190,"high":17400,"low":16980,"close":17140,"volume":103429,"rsi_14":43.85,"sma_20":17962.5,"sma_60":16696.0,"sma_120":16026.93},{"date":"2026-02-26","open":17200,"high":17390,"low":16840,"close":16950,"volume":83087,"rsi_14":36.14,"sma_20":17842.0,"sma_60":17172.0,"sma_120":16294.33},{"date":"2026-02-27","open":16820,"high":16950,"low":16410,"close":16450,"volume":103850,"rsi_14":31.5,"sma_20":17701.5,"sma_60":16765.38,"sma_120":16094.16},{"date":"2026-03-03","open":16310,"high":16500,"low":15770,"close":15780,"volume":200311,"rsi_14":32.81,"sma_20":17527.5,"sma_60":16776.82,"sma_120":16122.52},{"date":"2026-03-04","open":15580,"high":15730,"low":13000,"close":13370,"volume":225400,"rsi_14":24.16,"sma_20":17242.5,"sma_60":16744.17,"sma_120":16133.73},{"date":"2026-03-05","open":14000,"high":14960,"low":14000,"close":14730,"volume":145233,"rsi_14":28.24,"sma_20":17047.5,"sma_60":16736.47,"sma_120":16155.55},{"date":"2026-03-06","open":14550,"high":15350,"low":14400,"close":15270,"volume":67724,"rsi_14":32.34,"sma_20":16922.0,"sma_60":16727.8,"sma_120":16179.17},{"date":"2026-03-09","open":14890,"high":14890,"low":13900,"close":14300,"volume":85279,"rsi_14":29.26,"sma_20":16722.0,"sma_60":16703.78,"sma_120":16193.72},{"date":"2026-03-10","open":14800,"high":15120,"low":14560,"close":14810,"volume":50177,"rsi_14":32.74,"sma_20":16542.5,"sma_60":16692.35,"sma_120":16212.19},{"date":"2026-03-11","open":14950,"high":15240,"low":14750,"close":15060,"volume":60204,"rsi_14":37.37,"sma_20":16419.5,"sma_60":16682.8,"sma_120":16231.2},{"date":"2026-03-12","open":14820,"high":15250,"low":14770,"close":14970,"volume":41069,"rsi_14":34.38,"sma_20":16322.0,"sma_60":16671.58,"sma_120":16250.02},{"date":"2026-03-13","open":14910,"high":15210,"low":14470,"close":14950,"volume":31514,"rsi_14":35.68,"sma_20":16175.0,"sma_60":16663.63,"sma_120":16258.47},{"date":"2026-03-16","open":14890,"high":15180,"low":14540,"close":14700,"volume":31695,"rsi_14":35.77,"sma_20":16010.5,"sma_60":17031.17,"sma_120":16310.65},{"date":"2026-03-17","open":14840,"high":15080,"low":14820,"close":14830,"volume":43227,"rsi_14":36.09,"sma_20":15860.5,"sma_60":16643.83,"sma_120":16274.89},{"date":"2026-03-18","open":15620,"high":16280,"low":15000,"close":15020,"volume":143365,"rsi_14":36.88,"sma_20":15716.5,"sma_60":16638.52,"sma_120":16280.82},{"date":"2026-03-19","open":14750,"high":15000,"low":14600,"close":14700,"volume":41402,"rsi_14":36.3,"sma_20":15591.0,"sma_60":16634.23,"sma_120":16285.54},{"date":"2026-03-20","open":14740,"high":15330,"low":14640,"close":15330,"volume":63587,"rsi_14":43.29,"sma_20":15480.0,"sma_60":16625.75,"sma_120":16260.21},{"date":"2026-03-23","open":15100,"high":15100,"low":14250,"close":14280,"volume":58503,"rsi_14":41.4,"sma_20":15332.5,"sma_60":16597.15,"sma_120":16238.38},{"date":"2026-03-24","open":14420,"high":14740,"low":13800,"close":14360,"volume":71096,"rsi_14":57.75,"sma_20":15202.5,"sma_60":16564.17,"sma_120":16221.23},{"date":"2026-03-25","open":14380,"high":14660,"low":14370,"close":14490,"volume":52288,"rsi_14":47.67,"sma_20":15074.5,"sma_60":16533.02,"sma_120":16212.03},{"date":"2026-03-26","open":14490,"high":14530,"low":14010,"close":14110,"volume":44552,"rsi_14":38.4,"sma_20":14923.0,"sma_60":16502.07,"sma_120":16190.76},{"date":"2026-03-27","open":14000,"high":14360,"low":13570,"close":14140,"volume":58889,"rsi_14":48.03,"sma_20":14782.5,"sma_60":16452.67,"sma_120":16174.31},{"date":"2026-03-30","open":13520,"high":13970,"low":13520,"close":13760,"volume":38623,"rsi_14":36.64,"sma_20":14648.0,"sma_60":16392.67,"sma_120":16156.98},{"date":"2026-03-31","open":13630,"high":13940,"low":13300,"close":13330,"volume":46611,"rsi_14":28.95,"sma_20":14525.5,"sma_60":16335.5,"sma_120":16142.94},{"date":"2026-04-01","open":13870,"high":14170,"low":13671,"close":14170,"volume":29042,"rsi_14":42.01,"sma_20":14566.5,"sma_60":16304.83,"sma_120":16134.92},{"date":"2026-04-02","open":14400,"high":14400,"low":13520,"close":13600,"volume":56328,"rsi_14":37.61,"sma_20":14510.0,"sma_60":16269.5,"sma_120":16122.88},{"date":"2026-04-03","open":13710,"high":14000,"low":13600,"close":13900,"volume":28352,"rsi_14":42.73,"sma_20":14441.5,"sma_60":16243.17,"sma_120":16110.39},{"date":"2026-04-06","open":13900,"high":14140,"low":13640,"close":13850,"volume":41369,"rsi_14":40.96,"sma_20":14419.0,"sma_60":16214.83,"sma_120":16097.49},{"date":"2026-04-07","open":13940,"high":14100,"low":13560,"close":13700,"volume":27250,"rsi_14":37.73,"sma_20":14363.5,"sma_60":16188.83,"sma_120":16079.75},{"date":"2026-04-08","open":14080,"high":14360,"low":13940,"close":14340,"volume":78950,"rsi_14":46.84,"sma_20":14327.5,"sma_60":16178.83,"sma_120":16067.34},{"date":"2026-04-09","open":14470,"high":14470,"low":13960,"close":14010,"volume":40566,"rsi_14":37.78,"sma_20":14279.5,"sma_60":16162.83,"sma_120":16054.88},{"date":"2026-04-10","open":14150,"high":14410,"low":14150,"close":14320,"volume":39723,"rsi_14":50.43,"sma_20":14248.0,"sma_60":16149.33,"sma_120":16043.93},{"date":"2026-04-13","open":14100,"high":14400,"low":13960,"close":14200,"volume":49087,"rsi_14":48.3,"sma_20":14223.0,"sma_60":16132.33,"sma_120":16027.08},{"date":"2026-04-14","open":14380,"high":14700,"low":14380,"close":14590,"volume":46002,"rsi_14":51.01,"sma_20":14211.0,"sma_60":16125.17,"sma_120":16014.96},{"date":"2026-04-15","open":14830,"high":14970,"low":14595,"close":14880,"volume":48521,"rsi_14":57.91,"sma_20":14204.0,"sma_60":16076.17,"sma_120":15994.78},{"date":"2026-04-16","open":14940,"high":15140,"low":14860,"close":15070,"volume":53474,"rsi_14":59.24,"sma_20":14222.5,"sma_60":16042.33,"sma_120":15979.22},{"date":"2026-04-17","open":15060,"high":15470,"low":14610,"close":15350,"volume":114078,"rsi_14":66.13,"sma_20":14223.5,"sma_60":15996.0,"sma_120":15958.55},{"date":"2026-04-20","open":15490,"high":15500,"low":15150,"close":15290,"volume":55421,"rsi_14":71.49,"sma_20":14274.0,"sma_60":15955.0,"sma_120":15942.37},{"date":"2026-04-21","open":15450,"high":16000,"low":15370,"close":15900,"volume":177683,"rsi_14":69.84,"sma_20":14351.0,"sma_60":15920.33,"sma_120":15924.08},{"date":"2026-04-22","open":16240,"high":16430,"low":15610,"close":16220,"volume":180597,"rsi_14":82.43,"sma_20":14437.5,"sma_60":15854.0,"sma_120":15912.87},{"date":"2026-04-23","open":16310,"high":16310,"low":15580,"close":15980,"volume":135225,"rsi_14":76.13,"sma_20":14531.0,"sma_60":15805.5,"sma_120":15900.8},{"date":"2026-04-24","open":16070,"high":16400,"low":15810,"close":16400,"volume":99722,"rsi_14":79.31,"sma_20":14644.0,"sma_60":15759.17,"sma_120":15895.42},{"date":"2026-04-27","open":16450,"high":16480,"low":15970,"close":16130,"volume":131307,"rsi_14":77.18,"sma_20":14762.5,"sma_60":15704.0,"sma_120":15891.79},{"date":"2026-04-28","open":16150,"high":16450,"low":16090,"close":16310,"volume":143480,"rsi_14":74.56,"sma_20":14911.5,"sma_60":15654.83,"sma_120":15887.54},{"date":"2026-04-29","open":16310,"high":16460,"low":16120,"close":16380,"volume":97274,"rsi_14":81.6,"sma_20":15021.0,"sma_60":15610.0,"sma_120":16202.27},{"date":"2026-04-30","open":16390,"high":18020,"low":16220,"close":16980,"volume":427618,"rsi_14":83.85,"sma_20":15351.0,"sma_60":14443.33,"sma_120":14844.58},{"date":"2026-05-04","open":17750,"high":18480,"low":17390,"close":17730,"volume":435946,"rsi_14":87.79,"sma_20":15381.5,"sma_60":15581.67,"sma_120":15885.27},{"date":"2026-05-06","open":17860,"high":18000,"low":16970,"close":17100,"volume":193748,"rsi_14":75.56,"sma_20":15544.0,"sma_60":15561.67,"sma_120":15888.25},{"date":"2026-05-07","open":17090,"high":17090,"low":16550,"close":16680,"volume":102054,"rsi_14":67.86,"sma_20":15693.0,"sma_60":15533.0,"sma_120":15893.62},{"date":"2026-05-08","open":16680,"high":17100,"low":16420,"close":16440,"volume":91354,"rsi_14":63.46,"sma_20":15798.0,"sma_60":15515.0,"sma_120":15893.73},{"date":"2026-05-11","open":17600,"high":18080,"low":16460,"close":16680,"volume":214825,"rsi_14":63.17,"sma_20":15931.5,"sma_60":15511.0,"sma_120":15897.38},{"date":"2026-05-12","open":16710,"high":16810,"low":15520,"close":15950,"volume":150032,"rsi_14":55.77,"sma_20":16013.0,"sma_60":15478.67,"sma_120":15894.3},{"date":"2026-05-13","open":15950,"high":16400,"low":15330,"close":15400,"volume":83332,"rsi_14":45.58,"sma_20":16073.0,"sma_60":15435.5,"sma_120":15886.48},{"date":"2026-05-14","open":15790,"high":15850,"low":15070,"close":15500,"volume":67593,"rsi_14":43.38,"sma_20":16118.5,"sma_60":15396.67,"sma_120":15885.69},{"date":"2026-05-15","open":15500,"high":15590,"low":14540,"close":14700,"volume":101337,"rsi_14":39.33,"sma_20":16109.5,"sma_60":15343.33,"sma_120":15880.28},{"date":"2026-05-18","open":15200,"high":15990,"low":14780,"close":15200,"volume":104752,"rsi_14":40.13,"sma_20":16116.0,"sma_60":15309.83,"sma_120":15886.64},{"date":"2026-05-19","open":15230,"high":15370,"low":14360,"close":14470,"volume":78669,"rsi_14":37.31,"sma_20":16072.0,"sma_60":15258.5,"sma_120":15886.18},{"date":"2026-05-20","open":14470,"high":14760,"low":13800,"close":13880,"volume":69473,"rsi_14":32.52,"sma_20":16001.5,"sma_60":15202.67,"sma_120":15878.03},{"date":"2026-05-21","open":14010,"high":15180,"low":14010,"close":14890,"volume":81493,"rsi_14":40.56,"sma_20":15951.0,"sma_60":15168.17,"sma_120":15883.37},{"date":"2026-05-22","open":14910,"high":15420,"low":14910,"close":15410,"volume":53713,"rsi_14":39.95,"sma_20":15910.5,"sma_60":15140.83,"sma_120":15893.27},{"date":"2026-05-26","open":15460,"high":15800,"low":15310,"close":15400,"volume":72193,"rsi_14":33.52,"sma_20":15881.5,"sma_60":15111.83,"sma_120":15903.92},{"date":"2026-05-27","open":15790,"high":15820,"low":15110,"close":15160,"volume":138076,"rsi_14":35.48,"sma_20":15819.5,"sma_60":15082.0,"sma_120":15908.72},{"date":"2026-05-28","open":15200,"high":15360,"low":14090,"close":14550,"volume":78418,"rsi_14":34.5,"sma_20":15740.5,"sma_60":15050.33,"sma_120":15907.86},{"date":"2026-05-29","open":14920,"high":15050,"low":14030,"close":14030,"volume":84074,"rsi_14":33.15,"sma_20":15626.5,"sma_60":15021.17,"sma_120":15898.99},{"date":"2026-06-01","open":14060,"high":14090,"low":13360,"close":13380,"volume":96330,"rsi_14":28.17,"sma_20":15476.5,"sma_60":15021.33,"sma_120":15882.75},{"date":"2026-06-02","open":13380,"high":13420,"low":12880,"close":12880,"volume":86053,"rsi_14":29.06,"sma_20":15271.5,"sma_60":14990.5,"sma_120":15863.48},{"date":"2026-06-04","open":12890,"high":13340,"low":12740,"close":12830,"volume":41171,"rsi_14":31.19,"sma_20":15026.5,"sma_60":14949.83,"sma_120":15838.82},{"date":"2026-06-05","open":12830,"high":13190,"low":12230,"close":12350,"volume":49272,"rsi_14":28.16,"sma_20":14789.0,"sma_60":14917.33,"sma_120":15810.56},{"date":"2026-06-08","open":12060,"high":12180,"low":11460,"close":11460,"volume":74043,"rsi_14":27.81,"sma_20":14528.0,"sma_60":14861.5,"sma_120":15776.92},{"date":"2026-06-09","open":11600,"high":12880,"low":11600,"close":12690,"volume":46608,"rsi_14":34.37,"sma_20":14340.5,"sma_60":14822.0,"sma_120":15752.4},{"date":"2026-06-10","open":12670,"high":13090,"low":11920,"close":12190,"volume":32151,"rsi_14":35.38,"sma_20":14116.0,"sma_60":14775.67,"sma_120":15723.62},{"date":"2026-06-11","open":12130,"high":12270,"low":11670,"close":12230,"volume":32954,"rsi_14":38.62,"sma_20":13930.0,"sma_60":14730.33,"sma_120":15696.98},{"date":"2026-06-12","open":12620,"high":12840,"low":12400,"close":12560,"volume":28704,"rsi_14":32.27,"sma_20":13788.0,"sma_60":14694.67,"sma_120":15674.15},{"date":"2026-06-15","open":12810,"high":13060,"low":12570,"close":12730,"volume":39592,"rsi_14":28.46,"sma_20":13649.5,"sma_60":14659.67,"sma_120":15651.75},{"date":"2026-06-16","open":12730,"high":13000,"low":12500,"close":12600,"volume":29369,"rsi_14":27.92,"sma_20":13544.5,"sma_60":14619.33,"sma_120":15628.92},{"date":"2026-06-17","open":12600,"high":12780,"low":12350,"close":12580,"volume":33017,"rsi_14":53.47,"sma_20":12733.0,"sma_60":14398.83,"sma_120":15425.75},{"date":"2026-06-18","open":12570,"high":12730,"low":11850,"close":12000,"volume":38799,"rsi_14":29.06,"sma_20":13290.0,"sma_60":14528.5,"sma_120":15577.12},{"date":"2026-06-19","open":12010,"high":12200,"low":11330,"close":11530,"volume":84852,"rsi_14":29.3,"sma_20":13172.5,"sma_60":14482.67,"sma_120":15539.91},{"date":"2026-06-22","open":11200,"high":11740,"low":11100,"close":11380,"volume":40861,"rsi_14":31.95,"sma_20":12997.0,"sma_60":14433.0,"sma_120":15498.58},{"date":"2026-06-23","open":11100,"high":11310,"low":10250,"close":10340,"volume":97423,"rsi_14":29.11,"sma_20":12743.5,"sma_60":14363.83,"sma_120":15448.42},{"date":"2026-06-24","open":10260,"high":10830,"low":10260,"close":10690,"volume":54099,"rsi_14":33.23,"sma_20":12508.0,"sma_60":14306.83,"sma_120":15404.45},{"date":"2026-06-25","open":10560,"high":10960,"low":10200,"close":10220,"volume":35838,"rsi_14":33.28,"sma_20":12261.0,"sma_60":14241.5,"sma_120":15347.08},{"date":"2026-06-26","open":10220,"high":10220,"low":9380,"close":9960,"volume":95432,"rsi_14":36.93,"sma_20":12031.5,"sma_60":14178.17,"sma_120":15285.42},{"date":"2026-06-29","open":9630,"high":11150,"low":9630,"close":11030,"volume":44062,"rsi_14":35.13,"sma_20":11881.5,"sma_60":14139.83,"sma_120":15237.67},{"date":"2026-06-30","open":10900,"high":11330,"low":10380,"close":10770,"volume":55284,"rsi_14":36.7,"sma_20":11751.0,"sma_60":14082.83,"sma_120":15193.83},{"date":"2026-07-01","open":10780,"high":10940,"low":10570,"close":10800,"volume":28367,"rsi_14":36.59,"sma_20":11647.0,"sma_60":14036.17,"sma_120":15152.83},{"date":"2026-07-02","open":10800,"high":10800,"low":10260,"close":10400,"volume":34815,"rsi_14":30.0,"sma_20":11525.5,"sma_60":13977.83,"sma_120":15110.5},{"date":"2026-07-03","open":10310,"high":10530,"low":9420,"close":10430,"volume":39443,"rsi_14":28.14,"sma_20":11429.5,"sma_60":13920.83,"sma_120":15067.83},{"date":"2026-07-06","open":10340,"high":10500,"low":10060,"close":10360,"volume":18299,"rsi_14":28.46,"sma_20":11374.5,"sma_60":13865.17,"sma_120":15027.0},{"date":"2026-07-07","open":10280,"high":10490,"low":9800,"close":10090,"volume":29434,"rsi_14":27.16,"sma_20":11244.5,"sma_60":13794.33,"sma_120":14986.58},{"date":"2026-07-08","open":9900,"high":10300,"low":9690,"close":9790,"volume":36946,"rsi_14":28.63,"sma_20":11124.5,"sma_60":13724.0,"sma_120":14943.42},{"date":"2026-07-09","open":9790,"high":10190,"low":9380,"close":9690,"volume":55032,"rsi_14":30.83,"sma_20":10997.5,"sma_60":13646.83,"sma_120":14898.08},{"date":"2026-07-10","open":9710,"high":10260,"low":9710,"close":10180,"volume":28923,"rsi_14":38.33,"sma_20":10878.5,"sma_60":13579.83,"sma_120":14856.08},{"date":"2026-07-13","open":10200,"high":10370,"low":9660,"close":9700,"volume":51217,"rsi_14":43.01,"sma_20":10727.0,"sma_60":13498.33,"sma_120":14811.75},{"date":"2026-07-14","open":9700,"high":9960,"low":9110,"close":9410,"volume":71547,"rsi_14":35.84,"sma_20":10567.5,"sma_60":13407.17,"sma_120":14741.67},{"date":"2026-07-15","open":9450,"high":10360,"low":9450,"close":10120,"volume":51232,"rsi_14":48.95,"sma_20":10444.5,"sma_60":13324.67,"sma_120":14683.5},{"date":"2026-07-16","open":10230,"high":10400,"low":9650,"close":9870,"volume":28001,"rsi_14":49.05,"sma_20":10338.0,"sma_60":13233.33,"sma_120":14614.67},{"date":"2026-07-20","open":9850,"high":9850,"low":9150,"close":9400,"volume":39615,"rsi_14":30.36,"sma_20":10231.5,"sma_60":13135.17,"sma_120":14545.08},{"date":"2026-07-21","open":9360,"high":9430,"low":9000,"close":9140,"volume":44008,"rsi_14":30.36,"sma_20":10119.5,"sma_60":13022.5,"sma_120":14471.42},{"date":"2026-07-22","open":9270,"high":9640,"low":9150,"close":9280,"volume":28595,"rsi_14":32.16,"sma_20":10066.5,"sma_60":12906.83,"sma_120":14380.42},{"date":"2026-07-23","open":9530,"high":9670,"low":9280,"close":9660,"volume":35438,"rsi_14":41.27,"sma_20":10015.0,"sma_60":12801.5,"sma_120":14303.5},{"date":"2026-07-24","open":9400,"high":9630,"low":9160,"close":9190,"volume":28593,"rsi_14":36.75,"sma_20":9963.5,"sma_60":12681.33,"sma_120":14220.25},{"date":"2026-07-27","open":9270,"high":9520,"low":9150,"close":9230,"volume":19614,"rsi_14":37.85,"sma_20":9927.0,"sma_60":12566.33,"sma_120":14135.17},{"date":"2026-07-28","open":9050,"high":9230,"low":8600,"close":8630,"volume":42841,"rsi_14":35.34,"sma_20":9807.0,"sma_60":12438.33,"sma_120":14046.58},{"date":"2026-07-29","open":8630,"high":8940,"low":7690,"close":7810,"volume":77310,"rsi_14":32.0,"sma_20":9659.0,"sma_60":12295.5,"sma_120":13952.75},{"date":"2026-07-30","open":7340,"high":8340,"low":7340,"close":7970,"volume":82126,"rsi_14":34.53,"sma_20":9517.5,"sma_60":12145.33,"sma_120":13863.92},{"date":"2026-07-31","open":8280,"high":8850,"low":8260,"close":8810,"volume":48411,"rsi_14":38.41,"sma_20":9438.0,"sma_60":11996.67,"sma_120":13789.17},{"date":"2026-08-03","open":8650,"high":10270,"low":8580,"close":9050,"volume":292536,"rsi_14":44.27,"sma_20":9369.0,"sma_60":11862.5,"sma_120":13712.08},{"date":"2026-08-04","open":9050,"high":9450,"low":9010,"close":9350,"volume":63819,"rsi_14":49.47,"sma_20":9318.5,"sma_60":11740.33,"sma_120":13636.67},{"date":"2026-08-05","open":9610,"high":9800,"low":9470,"close":9590,"volume":37374,"rsi_14":44.91,"sma_20":9293.5,"sma_60":11626.17,"sma_120":13570.58},{"date":"2026-08-06","open":9600,"high":9690,"low":9300,"close":9510,"volume":24590,"rsi_14":46.43,"sma_20":9279.5,"sma_60":11506.67,"sma_120":13508.83},{"date":"2026-08-07","open":9800,"high":9880,"low":9400,"close":9530,"volume":28492,"rsi_14":51.42,"sma_20":9271.5,"sma_60":11399.67,"sma_120":13439.17},{"date":"2026-08-10","open":9610,"high":10140,"low":9570,"close":10130,"volume":42078,"rsi_14":60.04,"sma_20":9269.0,"sma_60":11311.83,"sma_120":13373.67},{"date":"2026-08-11","open":10030,"high":10240,"low":9930,"close":10050,"volume":22533,"rsi_14":57.91,"sma_20":9286.5,"sma_60":11221.0,"sma_120":13308.83},{"date":"2026-08-12","open":10200,"high":10320,"low":9910,"close":10300,"volume":25617,"rsi_14":56.75,"sma_20":9331.0,"sma_60":11147.67,"sma_120":13245.5},{"date":"2026-08-13","open":10320,"high":11000,"low":10240,"close":10580,"volume":89058,"rsi_14":65.27,"sma_20":9354.0,"sma_60":11070.67,"sma_120":13190.25},{"date":"2026-08-14","open":10580,"high":10880,"low":10520,"close":10840,"volume":45812,"rsi_14":66.88,"sma_20":9402.5,"sma_60":11010.17,"sma_120":13134.33},{"date":"2026-08-18","open":10800,"high":10800,"low":9950,"close":10140,"volume":68682,"rsi_14":65.5,"sma_20":9439.5,"sma_60":10947.83,"sma_120":13075.25},{"date":"2026-08-19","open":9750,"high":10200,"low":9700,"close":9810,"volume":24340,"rsi_14":72.83,"sma_20":9473.0,"sma_60":10863.17,"sma_120":13015.67},{"date":"2026-08-20","open":9830,"high":10200,"low":9660,"close":9840,"volume":28214,"rsi_14":72.0,"sma_20":9501.0,"sma_60":10770.33,"sma_120":12955.58},{"date":"2026-08-21","open":9940,"high":9940,"low":9320,"close":9330,"volume":31550,"rsi_14":56.63,"sma_20":9484.5,"sma_60":10669.17,"sma_120":12890.5},{"date":"2026-08-24","open":9330,"high":9650,"low":9330,"close":9590,"volume":15220,"rsi_14":56.85,"sma_20":9504.5,"sma_60":10576.33,"sma_120":12829.17},{"date":"2026-08-25","open":9450,"high":9880,"low":9270,"close":9860,"volume":21810,"rsi_14":56.52,"sma_20":9536.0,"sma_60":10498.17,"sma_120":12774.25},{"date":"2026-08-26","open":9880,"high":10300,"low":9650,"close":10070,"volume":50566,"rsi_14":56.19,"sma_20":9608.0,"sma_60":10432.17,"sma_120":12726.67},{"date":"2026-08-27","open":10070,"high":11360,"low":10000,"close":10210,"volume":330693,"rsi_14":58.88,"sma_20":9728.0,"sma_60":10379.33,"sma_120":12700.33},{"date":"2026-08-28","open":10200,"high":10370,"low":10040,"close":10230,"volume":42148,"rsi_14":58.88,"sma_20":9841.0,"sma_60":10335.17,"sma_120":12662.83},{"date":"2026-08-31","open":10030,"high":10330,"low":9980,"close":10100,"volume":18368,"rsi_14":49.57,"sma_20":9905.5,"sma_60":10289.67,"sma_120":12619.75},{"date":"2026-09-01","open":10240,"high":10690,"low":10020,"close":10500,"volume":83034,"rsi_14":55.94,"sma_20":9978.0,"sma_60":10258.83,"sma_120":12588.08},{"date":"2026-09-02","open":10130,"high":10290,"low":10010,"close":10040,"volume":34327,"rsi_14":46.75,"sma_20":10012.5,"sma_60":10235.17,"sma_120":12548.33},{"date":"2026-09-03","open":10050,"high":10230,"low":9880,"close":9950,"volume":20242,"rsi_14":41.73,"sma_20":10030.5,"sma_60":10189.5,"sma_120":12505.75},{"date":"2026-09-04","open":10180,"high":10300,"low":9990,"close":10300,"volume":22322,"rsi_14":43.08,"sma_20":10070.0,"sma_60":10158.0,"sma_120":12466.83},{"date":"2026-09-07","open":10300,"high":10350,"low":10110,"close":10140,"volume":21678,"rsi_14":50.0,"sma_20":10100.5,"sma_60":10123.17,"sma_120":12426.75},{"date":"2026-09-08","open":10290,"high":10300,"low":9900,"close":9900,"volume":26317,"rsi_14":51.38,"sma_20":10089.0,"sma_60":10078.83,"sma_120":12386.75},{"date":"2026-09-09","open":10000,"high":10160,"low":9850,"close":10140,"volume":26737,"rsi_14":54.31,"sma_20":10093.5,"sma_60":10035.67,"sma_120":12347.67},{"date":"2026-09-10","open":10140,"high":10210,"low":9930,"close":10140,"volume":18066,"rsi_14":63.64,"sma_20":10085.5,"sma_60":9994.67,"sma_120":12307.0},{"date":"2026-09-11","open":9920,"high":10100,"low":9920,"close":10000,"volume":12092,"rsi_14":57.19,"sma_20":10056.5,"sma_60":9951.67,"sma_120":12267.83},{"date":"2026-09-14","open":10170,"high":10500,"low":9710,"close":9730,"volume":18446,"rsi_14":47.72,"sma_20":10001.0,"sma_60":9913.83,"sma_120":12221.17},{"date":"2026-09-15","open":10240,"high":11190,"low":10010,"close":10360,"volume":235134,"rsi_14":54.43,"sma_20":10012.0,"sma_60":9894.33,"sma_120":12188.5},{"date":"2026-09-16","open":10580,"high":11120,"low":10340,"close":10680,"volume":108403,"rsi_14":56.81,"sma_20":10055.5,"sma_60":9882.67,"sma_120":12157.83},{"date":"2026-09-17","open":10760,"high":10880,"low":10510,"close":10790,"volume":37917,"rsi_14":57.91,"sma_20":10103.0,"sma_60":9890.17,"sma_120":12127.0},{"date":"2026-09-18","open":10890,"high":11220,"low":10820,"close":11150,"volume":59619,"rsi_14":63.93,"sma_20":10194.0,"sma_60":9897.83,"sma_120":12102.33},{"date":"2026-09-21","open":11150,"high":11290,"low":10890,"close":11140,"volume":33264,"rsi_14":59.47,"sma_20":10271.5,"sma_60":9913.17,"sma_120":12077.33},{"date":"2026-09-22","open":10990,"high":11180,"low":10720,"close":10920,"volume":29110,"rsi_14":64.01,"sma_20":10324.5,"sma_60":9929.17,"sma_120":12053.67},{"date":"2026-09-23","open":11040,"high":11080,"low":10720,"close":10810,"volume":20728,"rsi_14":63.61,"sma_20":10361.5,"sma_60":9925.5,"sma_120":12032.67},{"date":"2026-09-28","open":10770,"high":10960,"low":10610,"close":10730,"volume":16553,"rsi_14":57.44,"sma_20":10387.5,"sma_60":9924.83,"sma_120":12003.83},{"date":"2026-09-29","open":10710,"high":10840,"low":10530,"close":10600,"volume":14168,"rsi_14":58.04,"sma_20":10406.0,"sma_60":9921.5,"sma_120":11978.83},{"date":"2026-09-30","open":10600,"high":10850,"low":10600,"close":10780,"volume":10709,"rsi_14":65.71,"sma_20":10440.0,"sma_60":9927.83,"sma_120":11952.83},{"date":"2026-10-01","open":10680,"high":11050,"low":10640,"close":11000,"volume":23296,"rsi_14":65.47,"sma_20":10465.0,"sma_60":9937.33,"sma_120":11929.08},{"date":"2026-10-02","open":11080,"high":11840,"low":10900,"close":11270,"volume":125908,"rsi_14":68.52,"sma_20":10526.5,"sma_60":9952.5,"sma_120":11908.83},{"date":"2026-10-06","open":11370,"high":11590,"low":11150,"close":11460,"volume":33305,"rsi_14":73.55,"sma_20":10602.0,"sma_60":9975.33,"sma_120":11884.83},{"date":"2026-10-07","open":11470,"high":11470,"low":11030,"close":11050,"volume":27735,"rsi_14":70.37,"sma_20":10639.5,"sma_60":9996.33,"sma_120":11860.17},{"date":"2026-10-08","open":11100,"high":11380,"low":11020,"close":11120,"volume":23655,"rsi_14":64.18,"sma_20":10688.5,"sma_60":10020.17,"sma_120":11833.5},{"date":"2026-10-12","open":11380,"high":11380,"low":10550,"close":10640,"volume":28392,"rsi_14":49.3,"sma_20":10725.5,"sma_60":10027.83,"sma_120":11803.83},{"date":"2026-10-13","open":10510,"high":10510,"low":9990,"close":10320,"volume":70998,"rsi_14":42.3,"sma_20":10734.5,"sma_60":10038.17,"sma_120":11768.25},{"date":"2026-10-14","open":10470,"high":10880,"low":10420,"close":10650,"volume":19907,"rsi_14":41.72,"sma_20":10760.0,"sma_60":10058.83,"sma_120":11733.0},{"date":"2026-10-15","open":10320,"high":10360,"low":9750,"close":9800,"volume":63334,"rsi_14":32.64,"sma_20":10750.0,"sma_60":10053.5,"sma_120":11689.08},{"date":"2026-10-16","open":10220,"high":10580,"low":10010,"close":10320,"volume":26228,"rsi_14":42.79,"sma_20":10779.5,"sma_60":10061.0,"sma_120":11647.17},{"date":"2026-10-19","open":10010,"high":10840,"low":10010,"close":10730,"volume":27565,"rsi_14":49.1,"sma_20":10798.0,"sma_60":10083.17,"sma_120":11609.17},{"date":"2026-10-20","open":10970,"high":11180,"low":10120,"close":10560,"volume":42393,"rsi_14":48.13,"sma_20":10792.0,"sma_60":10106.83,"sma_120":11564.67},{"date":"2026-10-21","open":10660,"high":10970,"low":10540,"close":10720,"volume":14426,"rsi_14":51.31,"sma_20":10788.5,"sma_60":10130.83,"sma_120":11518.83},{"date":"2026-10-22","open":10790,"high":10860,"low":10160,"close":10160,"volume":21490,"rsi_14":43.75,"sma_20":10739.0,"sma_60":10139.17,"sma_120":11470.33},{"date":"2026-10-23","open":10030,"high":10281,"low":9860,"close":9910,"volume":25838}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.89,"pbr":1.07,"ttm_eps":null,"close":17443.1699},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.87,"pbr":0.86,"ttm_eps":null,"close":14088.001},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.46,"pbr":0.79,"ttm_eps":null,"close":12666.042},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.97,"pbr":0.76,"ttm_eps":null,"close":12181.4951},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.75,"ttm_eps":null,"close":11755.0947},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.95,"ttm_eps":null,"close":14865.8818},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.09,"ttm_eps":null,"close":16030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.9,"ttm_eps":null,"close":13330.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.75,"ttm_eps":null,"close":10770.0}],"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":"코윈테크","phase":"above-fold","symbol_resolved":true}