{"status":"ok","report":{"price_analysis":{"current":12430.0,"change_1d":-5.1,"change_7d":-15.1,"change_30d":-10.3,"high_30d":16550.0,"low_30d":12190.0,"position_in_range":6.0,"support":12626.0,"resistance":16114.0},"summary":"하나기술(299030)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 993.58억. 현재가 12,430원, 전일 대비 -5.1%, 30일 -10.3%. PER 47.8배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.31만, 기관 순매도 752.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 47.8배입니다. ROE 1.2%입니다. 시가총액 993.58억. 매출 758.06억, 영업이익 -54.77억.","grade":"C","comment":"PER 47.82배, ROE 1.24%","per":47.82,"pbr":1.01,"roe":1.24,"eps":259.95,"revenue":75806222957.0,"operating_income":-5476942918.0,"net_income":2078236611.0,"market_cap":99358223030,"profit_margin":2.74,"roa":0.36,"operating_margin":-7.22,"gross_margin":-51.79,"debt_ratio":2.4182280622340975,"total_assets":337886638534.0,"total_equity":98848477159.0,"total_debt":239038161375.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-230.80)가 시그널선(3.36)을 하회합니다(데드크로스). SMA20 14234, SMA60 13860 — 혼조세입니다. 볼린저밴드 12209~16260 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.474164133738604,"macd":-230.79860019362422,"macd_signal":3.3576573614256944,"sma_20":14234.5,"sma_60":13860.333333333334,"bb_upper":16260.209505333873,"bb_lower":12208.790494666127,"atr_14":1212.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.31만, 기관 순매수 -752.00. 30일 누적: 외국인 7.98만, 기관 -14.90만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-13104.0,"institutional_flow":-752.0,"data":[{"date":"2026-10-23","foreign_net":-8282.0,"institution_net":1184.0,"retail_net":7098.0},{"date":"2026-10-22","foreign_net":-5379.0,"institution_net":-3982.0,"retail_net":9361.0},{"date":"2026-10-21","foreign_net":-5178.0,"institution_net":-1540.0,"retail_net":6718.0},{"date":"2026-10-20","foreign_net":-10962.0,"institution_net":5053.0,"retail_net":5909.0},{"date":"2026-10-19","foreign_net":16697.0,"institution_net":-1467.0,"retail_net":-15230.0},{"date":"2026-10-16","foreign_net":-612.0,"institution_net":2487.0,"retail_net":-1875.0},{"date":"2026-10-15","foreign_net":-13561.0,"institution_net":211.0,"retail_net":13350.0},{"date":"2026-10-14","foreign_net":2442.0,"institution_net":-338.0,"retail_net":-2104.0},{"date":"2026-10-13","foreign_net":7020.0,"institution_net":-5725.0,"retail_net":-1295.0},{"date":"2026-10-12","foreign_net":-7488.0,"institution_net":5075.0,"retail_net":2413.0},{"date":"2026-10-08","foreign_net":14541.0,"institution_net":-25729.0,"retail_net":11188.0},{"date":"2026-10-07","foreign_net":4783.0,"institution_net":-10379.0,"retail_net":5596.0},{"date":"2026-10-06","foreign_net":-1043.0,"institution_net":-3638.0,"retail_net":4681.0},{"date":"2026-10-02","foreign_net":7477.0,"institution_net":-1010.0,"retail_net":-6467.0},{"date":"2026-10-01","foreign_net":9969.0,"institution_net":813.0,"retail_net":-10782.0},{"date":"2026-09-30","foreign_net":9720.0,"institution_net":1010.0,"retail_net":-10730.0},{"date":"2026-09-29","foreign_net":-6956.0,"institution_net":355.0,"retail_net":6601.0},{"date":"2026-09-28","foreign_net":5782.0,"institution_net":-1730.0,"retail_net":-4052.0},{"date":"2026-09-23","foreign_net":243.0,"institution_net":2858.0,"retail_net":-3101.0},{"date":"2026-09-22","foreign_net":1296.0,"institution_net":-523.0,"retail_net":-773.0},{"date":"2026-09-21","foreign_net":-5854.0,"institution_net":-420.0,"retail_net":6274.0},{"date":"2026-09-18","foreign_net":5461.0,"institution_net":-257.0,"retail_net":-5204.0},{"date":"2026-09-17","foreign_net":617.0,"institution_net":-1783.0,"retail_net":1166.0},{"date":"2026-09-16","foreign_net":-2009.0,"institution_net":-458.0,"retail_net":2467.0},{"date":"2026-09-15","foreign_net":33984.0,"institution_net":-38021.0,"retail_net":4037.0},{"date":"2026-09-14","foreign_net":13279.0,"institution_net":-35298.0,"retail_net":22019.0},{"date":"2026-09-11","foreign_net":14784.0,"institution_net":-41529.0,"retail_net":26745.0},{"date":"2026-09-10","foreign_net":-2586.0,"institution_net":5609.0,"retail_net":-3023.0},{"date":"2026-09-09","foreign_net":1427.0,"institution_net":1077.0,"retail_net":-2504.0},{"date":"2026-09-08","foreign_net":216.0,"institution_net":-906.0,"retail_net":690.0}],"periods":{"d1":{"foreign_net":-8282.0,"institution_net":1184.0,"retail_net":7098.0},"d3":{"foreign_net":-18839.0,"institution_net":-4338.0,"retail_net":23177.0},"d7":{"foreign_net":-27277.0,"institution_net":1946.0,"retail_net":25331.0},"d14":{"foreign_net":455.0,"institution_net":-39798.0,"retail_net":39343.0},"d30":{"foreign_net":79828.0,"institution_net":-149001.0,"retail_net":69173.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 47.82x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":18,"summary":"매출 -35.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-35.9,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.3,"unit":"%","percentile":14,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.5,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"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":"F","percentile":17,"summary":"유동비율 0.9x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.93,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.12,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 47.82x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -35.9%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.42,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-51.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":47.82,"current_pbr":1.01,"per_5y_high":55.01,"per_5y_low":55.01,"per_5y_avg":55.01,"per_percentile":null,"pbr_5y_high":6.93,"pbr_5y_low":2.93,"pbr_5y_avg":5.09,"pbr_percentile":0.0,"per_5y_median":55.01,"pbr_5y_median":5.49,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.93},{"quarter":"2024-Q3","per":null,"pbr":6.0},{"quarter":"2024-Q4","per":null,"pbr":3.55},{"quarter":"2025-Q1","per":null,"pbr":4.2},{"quarter":"2025-Q2","per":null,"pbr":5.63},{"quarter":"2025-Q3","per":null,"pbr":5.65},{"quarter":"2025-Q4","per":null,"pbr":5.39},{"quarter":"2026-Q1","per":null,"pbr":5.49},{"quarter":"2026-Q2","per":55.01,"pbr":2.93},{"quarter":"현재","per":47.82,"pbr":1.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":38600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":30400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":25600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":26800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14300.0,"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":"2026-06","per":55.01,"eps":259.95,"close":14300.0,"source":"reported"},{"date":"2026-07","per":45.01,"eps":259.95,"close":11700.0,"source":"reported"},{"date":"2026-08","per":59.17,"eps":259.95,"close":15380.0,"source":"reported"},{"date":"2026-09","per":54.86,"eps":259.95,"close":14260.0,"source":"reported"},{"date":"2026-10","per":47.32,"eps":259.95,"close":12300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":52.27,"std":5.27,"upper_1sd":57.55,"lower_1sd":47.0,"current":47.32,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"47.8배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:18:25.042544+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.012398735450710092,"dividend_yield":null,"eps":153.3,"revenue":5292954429.0,"operating_income":-6370321627.0,"net_income":1225596118.0,"market_cap":null,"profit_margin":0.2315523654020109,"operating_margin":-1.2035474161835071,"roa":0.0036272405541619953,"gross_margin":-0.5178998158345942,"total_equity":98848477159.0,"total_assets":337886638534.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.48,"roe":-0.038495063480056047,"dividend_yield":null,"eps":-466.88,"revenue":8260644529.0,"operating_income":-3654698347.0,"net_income":-3732670256.0,"market_cap":249000000000.0,"profit_margin":-0.4518618665766341,"operating_margin":-0.4424229046740525,"roa":-0.010098635637069147,"gross_margin":-0.024377607860143282,"total_equity":96964907148.0,"total_assets":369621242923.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0030603199937342305,"dividend_yield":null,"eps":38.51,"revenue":9793386089.0,"operating_income":276628320.0,"net_income":307865016.0,"market_cap":null,"profit_margin":0.0314360133667962,"operating_margin":0.02824644280191413,"roa":0.0011692846253449742,"gross_margin":0.2755034234819495,"total_equity":100598962406.0,"total_assets":263293478189.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.046610119720581475,"dividend_yield":null,"eps":535.02,"revenue":52459237910.0,"operating_income":4271448736.0,"net_income":4277445733.0,"market_cap":null,"profit_margin":0.08153846497614894,"operating_margin":0.08142414770355935,"roa":0.017960139745879265,"gross_margin":0.1590856666526058,"total_equity":91770751902.0,"total_assets":238163276763.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0970519403840569,"dividend_yield":null,"eps":-1061.4,"revenue":17236371030.0,"operating_income":-3052609027.0,"net_income":-8485787549.0,"market_cap":null,"profit_margin":-0.4923186867021161,"operating_margin":-0.1771027684242186,"roa":-0.03774887319135907,"gross_margin":0.026761172766423095,"total_equity":87435526950.0,"total_assets":224795784128.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01983323609435706,"dividend_yield":null,"eps":-238.22,"revenue":14343560970.0,"operating_income":-1535278447.0,"net_income":-1904519668.0,"market_cap":null,"profit_margin":-0.13277872015069073,"operating_margin":-0.10703607355321891,"roa":-0.00793213498583617,"gross_margin":0.21956097795985455,"total_equity":96026672548.0,"total_assets":240101772272.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04812192814140672,"dividend_yield":null,"eps":-589.44,"revenue":25615027774.0,"operating_income":-9398911282.0,"net_income":-4712494848.0,"market_cap":null,"profit_margin":-0.18397383323485286,"operating_margin":-0.3669295760647259,"roa":-0.019631500812069123,"gross_margin":-0.06166466704374537,"total_equity":97928221707.0,"total_assets":240047609865.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09949410705507716,"dividend_yield":null,"eps":-1277.23,"revenue":23106803068.0,"operating_income":-5643661134.0,"net_income":-10211314198.0,"market_cap":null,"profit_margin":-0.4419180865457489,"operating_margin":-0.2442424041695217,"roa":-0.0399079254637823,"gross_margin":-0.059402391796071374,"total_equity":102632351807.0,"total_assets":255871836968.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01634450620283098,"dividend_yield":null,"eps":230.5,"revenue":13174055108.0,"operating_income":-6140888844.0,"net_income":1842809289.0,"market_cap":null,"profit_margin":0.13988170490352256,"operating_margin":-0.4661350505715525,"roa":0.006740822856396383,"gross_margin":-0.05916303018397849,"total_equity":112747932922.0,"total_assets":273380465302.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0220295658200349,"dividend_yield":null,"eps":-303.89,"revenue":32323220256.0,"operating_income":-5214023808.0,"net_income":-2429538129.0,"market_cap":null,"profit_margin":-0.07516386392686282,"operating_margin":-0.16130892178145978,"roa":-0.011261124595369808,"gross_margin":-0.014435310909759622,"total_equity":110285338751.0,"total_assets":215745604129.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05073514464033836,"dividend_yield":null,"eps":-714.98,"revenue":32332594531.0,"operating_income":-1301747576.0,"net_income":-5716161438.0,"market_cap":null,"profit_margin":-0.17679253771358902,"operating_margin":-0.040261154258805436,"roa":-0.02466802280014286,"gross_margin":0.10293135179142918,"total_equity":112666702313.0,"total_assets":231723534728.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.011879524832033342,"dividend_yield":null,"eps":-166.87,"revenue":21154834985.0,"operating_income":-4003976548.0,"net_income":-1334134676.0,"market_cap":null,"profit_margin":-0.06306523671519908,"operating_margin":-0.189270043979972,"roa":-0.00516946001661562,"gross_margin":0.157374901735732,"total_equity":112305390566.0,"total_assets":258080084131.0}],"current_price":12430.0,"change_pct":-5.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-25","close":45500.0},{"date":"2020-11-26","close":36750.0},{"date":"2020-11-27","close":38700.0},{"date":"2020-11-30","close":37500.0},{"date":"2020-12-01","close":36800.0},{"date":"2020-12-02","close":35750.0},{"date":"2020-12-03","close":33500.0},{"date":"2020-12-04","close":32350.0},{"date":"2020-12-07","close":30450.0},{"date":"2020-12-08","close":34350.0},{"date":"2020-12-09","close":30750.0},{"date":"2020-12-10","close":30700.0},{"date":"2020-12-11","close":30700.0},{"date":"2020-12-14","close":30600.0},{"date":"2020-12-15","close":32100.0},{"date":"2020-12-16","close":33950.0},{"date":"2020-12-17","close":34500.0},{"date":"2020-12-18","close":36300.0},{"date":"2020-12-21","close":36650.0},{"date":"2020-12-22","close":47600.0},{"date":"2020-12-23","close":52950.0},{"date":"2020-12-24","close":50300.0},{"date":"2020-12-28","close":51700.0},{"date":"2020-12-29","close":53000.0},{"date":"2020-12-30","close":68900.0},{"date":"2021-01-04","close":74500.0},{"date":"2021-01-05","close":75600.0},{"date":"2021-01-06","close":76050.0},{"date":"2021-01-07","close":74450.0},{"date":"2021-01-08","close":71700.0},{"date":"2021-01-11","close":64000.0},{"date":"2021-01-12","close":63350.0},{"date":"2021-01-13","close":64000.0},{"date":"2021-01-14","close":62450.0},{"date":"2021-01-15","close":66300.0},{"date":"2021-01-18","close":69350.0},{"date":"2021-01-19","close":69400.0},{"date":"2021-01-20","close":66900.0},{"date":"2021-01-21","close":64050.0},{"date":"2021-01-22","close":64350.0},{"date":"2021-01-25","close":62350.0},{"date":"2021-01-26","close":61100.0},{"date":"2021-01-27","close":59200.0},{"date":"2021-01-28","close":59400.0},{"date":"2021-01-29","close":54500.0},{"date":"2021-02-01","close":58000.0},{"date":"2021-02-02","close":57100.0},{"date":"2021-02-03","close":59650.0},{"date":"2021-02-04","close":57550.0},{"date":"2021-02-05","close":58000.0},{"date":"2021-02-08","close":63250.0},{"date":"2021-02-09","close":61700.0},{"date":"2021-02-10","close":59300.0},{"date":"2021-02-15","close":59150.0},{"date":"2021-02-16","close":58800.0},{"date":"2021-02-17","close":58000.0},{"date":"2021-02-18","close":56300.0},{"date":"2021-02-19","close":54800.0},{"date":"2021-02-22","close":53250.0},{"date":"2021-02-23","close":50950.0},{"date":"2021-02-24","close":51950.0},{"date":"2021-02-25","close":52750.0},{"date":"2021-02-26","close":50250.0},{"date":"2021-03-02","close":51100.0},{"date":"2021-03-03","close":51450.0},{"date":"2021-03-04","close":54750.0},{"date":"2021-03-05","close":65750.0},{"date":"2021-03-08","close":63450.0},{"date":"2021-03-09","close":58800.0},{"date":"2021-03-10","close":60350.0},{"date":"2021-03-11","close":59300.0},{"date":"2021-03-12","close":60900.0},{"date":"2021-03-15","close":64450.0},{"date":"2021-03-16","close":64200.0},{"date":"2021-03-17","close":64750.0},{"date":"2021-03-18","close":64200.0},{"date":"2021-03-19","close":62400.0},{"date":"2021-03-22","close":64900.0},{"date":"2021-03-23","close":60600.0},{"date":"2021-03-24","close":57800.0},{"date":"2021-03-25","close":57800.0},{"date":"2021-03-26","close":56200.0},{"date":"2021-03-29","close":56000.0},{"date":"2021-03-30","close":58300.0},{"date":"2021-03-31","close":56700.0},{"date":"2021-04-01","close":57200.0},{"date":"2021-04-02","close":57100.0},{"date":"2021-04-05","close":55600.0},{"date":"2021-04-06","close":55900.0},{"date":"2021-04-07","close":61800.0},{"date":"2021-04-08","close":59600.0},{"date":"2021-04-09","close":62700.0},{"date":"2021-04-12","close":76900.0},{"date":"2021-04-13","close":72300.0},{"date":"2021-04-14","close":72800.0},{"date":"2021-04-15","close":71900.0},{"date":"2021-04-16","close":69000.0},{"date":"2021-04-19","close":66700.0},{"date":"2021-04-20","close":67500.0},{"date":"2021-04-21","close":69900.0},{"date":"2021-04-22","close":69200.0},{"date":"2021-04-23","close":71600.0},{"date":"2021-04-26","close":73100.0},{"date":"2021-04-27","close":72800.0},{"date":"2021-04-28","close":71500.0},{"date":"2021-04-29","close":68600.0},{"date":"2021-04-30","close":66600.0},{"date":"2021-05-03","close":64000.0},{"date":"2021-05-04","close":65200.0},{"date":"2021-05-06","close":64500.0},{"date":"2021-05-07","close":64300.0},{"date":"2021-05-10","close":64000.0},{"date":"2021-05-11","close":61000.0},{"date":"2021-05-12","close":58400.0},{"date":"2021-05-13","close":59200.0},{"date":"2021-05-14","close":59300.0},{"date":"2021-05-17","close":58800.0},{"date":"2021-05-18","close":59000.0},{"date":"2021-05-20","close":60800.0},{"date":"2021-05-21","close":61300.0},{"date":"2021-05-24","close":61200.0},{"date":"2021-05-25","close":60300.0},{"date":"2021-05-26","close":59400.0},{"date":"2021-05-27","close":59900.0},{"date":"2021-05-28","close":60500.0},{"date":"2021-05-31","close":59700.0},{"date":"2021-06-01","close":61000.0},{"date":"2021-06-02","close":61300.0},{"date":"2021-06-03","close":61300.0},{"date":"2021-06-04","close":63300.0},{"date":"2021-06-07","close":64000.0},{"date":"2021-06-08","close":62800.0},{"date":"2021-06-09","close":61800.0},{"date":"2021-06-10","close":62000.0},{"date":"2021-06-11","close":63400.0},{"date":"2021-06-14","close":62700.0},{"date":"2021-06-15","close":62900.0},{"date":"2021-06-16","close":62800.0},{"date":"2021-06-17","close":62300.0},{"date":"2021-06-18","close":63700.0},{"date":"2021-06-21","close":62500.0},{"date":"2021-06-22","close":62600.0},{"date":"2021-06-23","close":62200.0},{"date":"2021-06-24","close":61400.0},{"date":"2021-06-25","close":63400.0},{"date":"2021-06-28","close":64300.0},{"date":"2021-06-29","close":63300.0},{"date":"2021-06-30","close":63500.0},{"date":"2021-07-01","close":65700.0},{"date":"2021-07-02","close":66100.0},{"date":"2021-07-05","close":67800.0},{"date":"2021-07-06","close":69600.0},{"date":"2021-07-07","close":69300.0},{"date":"2021-07-08","close":70000.0},{"date":"2021-07-09","close":70900.0},{"date":"2021-07-12","close":70700.0},{"date":"2021-07-13","close":69700.0},{"date":"2021-07-14","close":71600.0},{"date":"2021-07-15","close":70800.0},{"date":"2021-07-16","close":70000.0},{"date":"2021-07-19","close":70000.0},{"date":"2021-07-20","close":69000.0},{"date":"2021-07-21","close":68200.0},{"date":"2021-07-22","close":67800.0},{"date":"2021-07-23","close":70000.0},{"date":"2021-07-26","close":69600.0},{"date":"2021-07-27","close":70200.0},{"date":"2021-07-28","close":69100.0},{"date":"2021-07-29","close":69700.0},{"date":"2021-07-30","close":69000.0},{"date":"2021-08-02","close":67500.0},{"date":"2021-08-03","close":66900.0},{"date":"2021-08-04","close":67200.0},{"date":"2021-08-05","close":67400.0},{"date":"2021-08-06","close":66500.0},{"date":"2021-08-09","close":67300.0},{"date":"2021-08-10","close":67800.0},{"date":"2021-08-11","close":66600.0},{"date":"2021-08-12","close":66900.0},{"date":"2021-08-13","close":68800.0},{"date":"2021-08-17","close":65800.0},{"date":"2021-08-18","close":65200.0},{"date":"2021-08-19","close":61200.0},{"date":"2021-08-20","close":59300.0},{"date":"2021-08-23","close":59600.0},{"date":"2021-08-24","close":61100.0},{"date":"2021-08-25","close":61200.0},{"date":"2021-08-26","close":61000.0},{"date":"2021-08-27","close":61100.0},{"date":"2021-08-30","close":63000.0},{"date":"2021-08-31","close":64900.0},{"date":"2021-09-01","close":64900.0},{"date":"2021-09-02","close":63700.0},{"date":"2021-09-03","close":63900.0},{"date":"2021-09-06","close":65100.0},{"date":"2021-09-07","close":64900.0},{"date":"2021-09-08","close":63500.0},{"date":"2021-09-09","close":62400.0},{"date":"2021-09-10","close":61700.0},{"date":"2021-09-13","close":60900.0},{"date":"2021-09-14","close":62800.0},{"date":"2021-09-15","close":62400.0},{"date":"2021-09-16","close":61900.0},{"date":"2021-09-17","close":61800.0},{"date":"2021-09-23","close":60500.0},{"date":"2021-09-24","close":60700.0},{"date":"2021-09-27","close":61400.0},{"date":"2021-09-28","close":62200.0},{"date":"2021-09-29","close":60200.0},{"date":"2021-09-30","close":61000.0},{"date":"2021-10-01","close":59700.0},{"date":"2021-10-05","close":57100.0},{"date":"2021-10-06","close":53800.0},{"date":"2021-10-07","close":54900.0},{"date":"2021-10-08","close":55900.0},{"date":"2021-10-12","close":55300.0},{"date":"2021-10-13","close":56500.0},{"date":"2021-10-14","close":57000.0},{"date":"2021-10-15","close":57400.0},{"date":"2021-10-18","close":56400.0},{"date":"2021-10-19","close":56600.0},{"date":"2021-10-20","close":56600.0},{"date":"2021-10-21","close":55500.0},{"date":"2021-10-22","close":54900.0},{"date":"2021-10-25","close":55700.0},{"date":"2021-10-26","close":55700.0},{"date":"2021-10-27","close":55000.0},{"date":"2021-10-28","close":54500.0},{"date":"2021-10-29","close":53000.0},{"date":"2021-11-01","close":52500.0},{"date":"2021-11-02","close":52900.0},{"date":"2021-11-03","close":52300.0},{"date":"2021-11-04","close":51700.0},{"date":"2021-11-05","close":50300.0},{"date":"2021-11-08","close":49700.0},{"date":"2021-11-09","close":48700.0},{"date":"2021-11-10","close":47500.0},{"date":"2021-11-11","close":47950.0},{"date":"2021-11-12","close":48100.0},{"date":"2021-11-15","close":51700.0},{"date":"2021-11-16","close":51900.0},{"date":"2021-11-17","close":50900.0},{"date":"2021-11-18","close":49950.0},{"date":"2021-11-19","close":54600.0},{"date":"2021-11-22","close":52700.0},{"date":"2021-11-23","close":54900.0},{"date":"2021-11-24","close":54600.0},{"date":"2021-11-25","close":53600.0},{"date":"2021-11-26","close":51700.0},{"date":"2021-11-29","close":49600.0},{"date":"2021-11-30","close":48000.0},{"date":"2021-12-01","close":49350.0},{"date":"2021-12-02","close":49700.0},{"date":"2021-12-03","close":51700.0},{"date":"2021-12-06","close":51600.0},{"date":"2021-12-07","close":51900.0},{"date":"2021-12-08","close":52300.0},{"date":"2021-12-09","close":52300.0},{"date":"2021-12-10","close":53700.0},{"date":"2021-12-13","close":53200.0},{"date":"2021-12-14","close":52900.0},{"date":"2021-12-15","close":52000.0},{"date":"2021-12-16","close":51300.0},{"date":"2021-12-17","close":50800.0},{"date":"2021-12-20","close":50500.0},{"date":"2021-12-21","close":49700.0},{"date":"2021-12-22","close":49900.0},{"date":"2021-12-23","close":49050.0},{"date":"2021-12-24","close":50000.0},{"date":"2021-12-27","close":50600.0},{"date":"2021-12-28","close":49500.0},{"date":"2021-12-29","close":50200.0},{"date":"2021-12-30","close":50900.0},{"date":"2022-01-03","close":52900.0},{"date":"2022-01-04","close":55000.0},{"date":"2022-01-05","close":56200.0},{"date":"2022-01-06","close":55000.0},{"date":"2022-01-07","close":59100.0},{"date":"2022-01-10","close":59000.0},{"date":"2022-01-11","close":58100.0},{"date":"2022-01-12","close":60800.0},{"date":"2022-01-13","close":67700.0},{"date":"2022-01-14","close":67700.0},{"date":"2022-01-17","close":63500.0},{"date":"2022-01-18","close":61900.0},{"date":"2022-01-19","close":59400.0},{"date":"2022-01-20","close":61600.0},{"date":"2022-01-21","close":61600.0},{"date":"2022-01-24","close":58900.0},{"date":"2022-01-25","close":62700.0},{"date":"2022-01-26","close":63300.0},{"date":"2022-01-27","close":64700.0},{"date":"2022-01-28","close":64500.0},{"date":"2022-02-03","close":63700.0},{"date":"2022-02-04","close":63800.0},{"date":"2022-02-07","close":63800.0},{"date":"2022-02-08","close":63800.0},{"date":"2022-02-09","close":62300.0},{"date":"2022-02-10","close":61500.0},{"date":"2022-02-11","close":60600.0},{"date":"2022-02-14","close":59000.0},{"date":"2022-02-15","close":57900.0},{"date":"2022-02-16","close":59800.0},{"date":"2022-02-17","close":59200.0},{"date":"2022-02-18","close":59000.0},{"date":"2022-02-21","close":58700.0},{"date":"2022-02-22","close":58700.0},{"date":"2022-02-23","close":58700.0},{"date":"2022-02-24","close":58300.0},{"date":"2022-02-25","close":61400.0},{"date":"2022-02-28","close":61400.0},{"date":"2022-03-02","close":60000.0},{"date":"2022-03-03","close":61300.0},{"date":"2022-03-04","close":63800.0},{"date":"2022-03-07","close":63600.0},{"date":"2022-03-08","close":62800.0},{"date":"2022-03-10","close":62700.0},{"date":"2022-03-11","close":62500.0},{"date":"2022-03-14","close":61000.0},{"date":"2022-03-15","close":61000.0},{"date":"2022-03-16","close":60500.0},{"date":"2022-03-17","close":63900.0},{"date":"2022-03-18","close":64200.0},{"date":"2022-03-21","close":63400.0},{"date":"2022-03-22","close":63800.0},{"date":"2022-03-23","close":65700.0},{"date":"2022-03-24","close":66400.0},{"date":"2022-03-25","close":66300.0},{"date":"2022-03-28","close":66300.0},{"date":"2022-03-29","close":65400.0},{"date":"2022-03-30","close":64800.0},{"date":"2022-03-31","close":65100.0},{"date":"2022-04-01","close":66800.0},{"date":"2022-04-04","close":67100.0},{"date":"2022-04-05","close":67000.0},{"date":"2022-04-06","close":67300.0},{"date":"2022-04-07","close":66400.0},{"date":"2022-04-08","close":67500.0},{"date":"2022-04-11","close":66300.0},{"date":"2022-04-12","close":65300.0},{"date":"2022-04-13","close":65500.0},{"date":"2022-04-14","close":64300.0},{"date":"2022-04-15","close":63300.0},{"date":"2022-04-18","close":64800.0},{"date":"2022-04-19","close":65000.0},{"date":"2022-04-20","close":65700.0},{"date":"2022-04-21","close":64700.0},{"date":"2022-04-22","close":62000.0},{"date":"2022-04-25","close":60600.0},{"date":"2022-04-26","close":60400.0},{"date":"2022-04-27","close":60400.0},{"date":"2022-04-28","close":60500.0},{"date":"2022-04-29","close":60000.0},{"date":"2022-05-02","close":60000.0},{"date":"2022-05-03","close":59800.0},{"date":"2022-05-04","close":59900.0},{"date":"2022-05-06","close":58900.0},{"date":"2022-05-09","close":56500.0},{"date":"2022-05-10","close":55600.0},{"date":"2022-05-11","close":54900.0},{"date":"2022-05-12","close":52200.0},{"date":"2022-05-13","close":55600.0},{"date":"2022-05-16","close":56600.0},{"date":"2022-05-17","close":57700.0},{"date":"2022-05-18","close":57600.0},{"date":"2022-05-19","close":58900.0},{"date":"2022-05-20","close":59600.0},{"date":"2022-05-23","close":59700.0},{"date":"2022-05-24","close":59800.0},{"date":"2022-05-25","close":59900.0},{"date":"2022-05-26","close":59400.0},{"date":"2022-05-27","close":58200.0},{"date":"2022-05-30","close":58200.0},{"date":"2022-05-31","close":58700.0},{"date":"2022-06-02","close":59500.0},{"date":"2022-06-03","close":59300.0},{"date":"2022-06-07","close":57100.0},{"date":"2022-06-08","close":57600.0},{"date":"2022-06-09","close":56500.0},{"date":"2022-06-10","close":56500.0},{"date":"2022-06-13","close":54000.0},{"date":"2022-06-14","close":55500.0},{"date":"2022-06-15","close":54700.0},{"date":"2022-06-16","close":54800.0},{"date":"2022-06-17","close":57700.0},{"date":"2022-06-20","close":56200.0},{"date":"2022-06-21","close":56000.0},{"date":"2022-06-22","close":53500.0},{"date":"2022-06-23","close":50200.0},{"date":"2022-06-24","close":52400.0},{"date":"2022-06-27","close":53200.0},{"date":"2022-06-28","close":53900.0},{"date":"2022-06-29","close":53600.0},{"date":"2022-06-30","close":51500.0},{"date":"2022-07-01","close":51400.0},{"date":"2022-07-04","close":50100.0},{"date":"2022-07-05","close":51300.0},{"date":"2022-07-06","close":50700.0},{"date":"2022-07-07","close":51400.0},{"date":"2022-07-08","close":51500.0},{"date":"2022-07-11","close":51400.0},{"date":"2022-07-12","close":50400.0},{"date":"2022-07-13","close":50400.0},{"date":"2022-07-14","close":51800.0},{"date":"2022-07-15","close":52000.0},{"date":"2022-07-18","close":53200.0},{"date":"2022-07-19","close":53900.0},{"date":"2022-07-20","close":54300.0},{"date":"2022-07-21","close":55200.0},{"date":"2022-07-22","close":54500.0},{"date":"2022-07-25","close":54400.0},{"date":"2022-07-26","close":54300.0},{"date":"2022-07-27","close":54600.0},{"date":"2022-07-28","close":54300.0},{"date":"2022-07-29","close":55800.0},{"date":"2022-08-01","close":56200.0},{"date":"2022-08-02","close":57700.0},{"date":"2022-08-03","close":57200.0},{"date":"2022-08-04","close":56200.0},{"date":"2022-08-05","close":56200.0},{"date":"2022-08-08","close":55700.0},{"date":"2022-08-09","close":54400.0},{"date":"2022-08-10","close":55000.0},{"date":"2022-08-11","close":55200.0},{"date":"2022-08-12","close":55000.0},{"date":"2022-08-16","close":56600.0},{"date":"2022-08-17","close":56900.0},{"date":"2022-08-18","close":56100.0},{"date":"2022-08-19","close":56000.0},{"date":"2022-08-22","close":54800.0},{"date":"2022-08-23","close":53000.0},{"date":"2022-08-24","close":55600.0},{"date":"2022-08-25","close":72200.0},{"date":"2022-08-26","close":67700.0},{"date":"2022-08-29","close":69700.0},{"date":"2022-08-30","close":70000.0},{"date":"2022-08-31","close":71000.0},{"date":"2022-09-01","close":71300.0},{"date":"2022-09-02","close":74000.0},{"date":"2022-09-05","close":71900.0},{"date":"2022-09-06","close":75100.0},{"date":"2022-09-07","close":75500.0},{"date":"2022-09-08","close":74100.0},{"date":"2022-09-13","close":72200.0},{"date":"2022-09-14","close":71700.0},{"date":"2022-09-15","close":70400.0},{"date":"2022-09-16","close":69900.0},{"date":"2022-09-19","close":66900.0},{"date":"2022-09-20","close":68900.0},{"date":"2022-09-21","close":78000.0},{"date":"2022-09-22","close":77400.0},{"date":"2022-09-23","close":79700.0},{"date":"2022-09-26","close":74300.0},{"date":"2022-09-27","close":73500.0},{"date":"2022-09-28","close":68900.0},{"date":"2022-09-29","close":65900.0},{"date":"2022-09-30","close":64000.0},{"date":"2022-10-04","close":65900.0},{"date":"2022-10-05","close":63400.0},{"date":"2022-10-06","close":66300.0},{"date":"2022-10-07","close":67700.0},{"date":"2022-10-11","close":66400.0},{"date":"2022-10-12","close":68200.0},{"date":"2022-10-13","close":66000.0},{"date":"2022-10-14","close":66700.0},{"date":"2022-10-17","close":67800.0},{"date":"2022-10-18","close":69200.0},{"date":"2022-10-19","close":68600.0},{"date":"2022-10-20","close":67800.0},{"date":"2022-10-21","close":66100.0},{"date":"2022-10-24","close":67000.0},{"date":"2022-10-25","close":66000.0},{"date":"2022-10-26","close":61300.0},{"date":"2022-10-27","close":61700.0},{"date":"2022-10-28","close":63500.0},{"date":"2022-10-31","close":64100.0},{"date":"2022-11-01","close":65000.0},{"date":"2022-11-02","close":65500.0},{"date":"2022-11-03","close":67500.0},{"date":"2022-11-04","close":66900.0},{"date":"2022-11-07","close":65900.0},{"date":"2022-11-08","close":64800.0},{"date":"2022-11-09","close":65700.0},{"date":"2022-11-10","close":64700.0},{"date":"2022-11-11","close":64900.0},{"date":"2022-11-14","close":64500.0},{"date":"2022-11-15","close":64400.0},{"date":"2022-11-16","close":64100.0},{"date":"2022-11-17","close":63400.0},{"date":"2022-11-18","close":63500.0},{"date":"2022-11-21","close":64300.0},{"date":"2022-11-22","close":65300.0},{"date":"2022-11-23","close":65700.0},{"date":"2022-11-24","close":66800.0},{"date":"2022-11-25","close":67500.0},{"date":"2022-11-28","close":66500.0},{"date":"2022-11-29","close":66700.0},{"date":"2022-11-30","close":66500.0},{"date":"2022-12-01","close":66500.0},{"date":"2022-12-02","close":65000.0},{"date":"2022-12-05","close":63800.0},{"date":"2022-12-06","close":63900.0},{"date":"2022-12-07","close":63800.0},{"date":"2022-12-08","close":64000.0},{"date":"2022-12-09","close":64100.0},{"date":"2022-12-12","close":64000.0},{"date":"2022-12-13","close":63400.0},{"date":"2022-12-14","close":63600.0},{"date":"2022-12-15","close":62800.0},{"date":"2022-12-16","close":61500.0},{"date":"2022-12-19","close":59900.0},{"date":"2022-12-20","close":57700.0},{"date":"2022-12-21","close":57800.0},{"date":"2022-12-22","close":58100.0},{"date":"2022-12-23","close":55600.0},{"date":"2022-12-26","close":55300.0},{"date":"2022-12-27","close":55700.0},{"date":"2022-12-28","close":55800.0},{"date":"2022-12-29","close":54100.0},{"date":"2023-01-02","close":53500.0},{"date":"2023-01-03","close":53700.0},{"date":"2023-01-04","close":54000.0},{"date":"2023-01-05","close":54700.0},{"date":"2023-01-06","close":56000.0},{"date":"2023-01-09","close":56000.0},{"date":"2023-01-10","close":56200.0},{"date":"2023-01-11","close":56800.0},{"date":"2023-01-12","close":57800.0},{"date":"2023-01-13","close":58000.0},{"date":"2023-01-16","close":58300.0},{"date":"2023-01-17","close":56800.0},{"date":"2023-01-18","close":56400.0},{"date":"2023-01-19","close":56400.0},{"date":"2023-01-20","close":57500.0},{"date":"2023-01-25","close":56500.0},{"date":"2023-01-26","close":57800.0},{"date":"2023-01-27","close":57200.0},{"date":"2023-01-30","close":56700.0},{"date":"2023-01-31","close":56700.0},{"date":"2023-02-01","close":59500.0},{"date":"2023-02-02","close":59200.0},{"date":"2023-02-03","close":58700.0},{"date":"2023-02-06","close":58300.0},{"date":"2023-02-07","close":59700.0},{"date":"2023-02-08","close":59200.0},{"date":"2023-02-09","close":60700.0},{"date":"2023-02-10","close":59200.0},{"date":"2023-02-13","close":58500.0},{"date":"2023-02-14","close":58100.0},{"date":"2023-02-15","close":57400.0},{"date":"2023-02-16","close":59100.0},{"date":"2023-02-17","close":59700.0},{"date":"2023-02-20","close":60400.0},{"date":"2023-02-21","close":60900.0},{"date":"2023-02-22","close":59500.0},{"date":"2023-02-23","close":58600.0},{"date":"2023-02-24","close":58200.0},{"date":"2023-02-27","close":58200.0},{"date":"2023-02-28","close":58600.0},{"date":"2023-03-02","close":61400.0},{"date":"2023-03-03","close":62100.0},{"date":"2023-03-06","close":64300.0},{"date":"2023-03-07","close":64400.0},{"date":"2023-03-08","close":64800.0},{"date":"2023-03-09","close":61900.0},{"date":"2023-03-10","close":60300.0},{"date":"2023-03-13","close":64000.0},{"date":"2023-03-14","close":61800.0},{"date":"2023-03-15","close":63500.0},{"date":"2023-03-16","close":61800.0},{"date":"2023-03-17","close":60000.0},{"date":"2023-03-20","close":60400.0},{"date":"2023-03-21","close":61200.0},{"date":"2023-03-22","close":62500.0},{"date":"2023-03-23","close":68000.0},{"date":"2023-03-24","close":65700.0},{"date":"2023-03-27","close":65200.0},{"date":"2023-03-28","close":66500.0},{"date":"2023-03-29","close":68100.0},{"date":"2023-03-30","close":67000.0},{"date":"2023-03-31","close":65200.0},{"date":"2023-04-03","close":68300.0},{"date":"2023-04-04","close":68800.0},{"date":"2023-04-05","close":69700.0},{"date":"2023-04-06","close":71000.0},{"date":"2023-04-07","close":70700.0},{"date":"2023-04-10","close":69900.0},{"date":"2023-04-11","close":67500.0},{"date":"2023-04-12","close":65700.0},{"date":"2023-04-13","close":63900.0},{"date":"2023-04-14","close":67500.0},{"date":"2023-04-17","close":68200.0},{"date":"2023-04-18","close":73200.0},{"date":"2023-04-19","close":89200.0},{"date":"2023-04-20","close":80300.0},{"date":"2023-04-21","close":76200.0},{"date":"2023-04-24","close":71700.0},{"date":"2023-04-25","close":69900.0},{"date":"2023-04-26","close":69900.0},{"date":"2023-04-27","close":73900.0},{"date":"2023-04-28","close":69700.0},{"date":"2023-05-02","close":70200.0},{"date":"2023-05-03","close":68200.0},{"date":"2023-05-04","close":67500.0},{"date":"2023-05-08","close":66600.0},{"date":"2023-05-09","close":67300.0},{"date":"2023-05-10","close":66200.0},{"date":"2023-05-11","close":65500.0},{"date":"2023-05-12","close":64200.0},{"date":"2023-05-15","close":63500.0},{"date":"2023-05-16","close":64000.0},{"date":"2023-05-17","close":64100.0},{"date":"2023-05-18","close":66000.0},{"date":"2023-05-19","close":65000.0},{"date":"2023-05-22","close":65600.0},{"date":"2023-05-23","close":66600.0},{"date":"2023-05-24","close":66300.0},{"date":"2023-05-25","close":65100.0},{"date":"2023-05-26","close":64300.0},{"date":"2023-05-30","close":64500.0},{"date":"2023-05-31","close":65200.0},{"date":"2023-06-01","close":66600.0},{"date":"2023-06-02","close":67000.0},{"date":"2023-06-05","close":69000.0},{"date":"2023-06-07","close":69500.0},{"date":"2023-06-08","close":68500.0},{"date":"2023-06-09","close":70300.0},{"date":"2023-06-12","close":72200.0},{"date":"2023-06-13","close":71700.0},{"date":"2023-06-14","close":68800.0},{"date":"2023-06-15","close":70300.0},{"date":"2023-06-16","close":70000.0},{"date":"2023-06-19","close":70200.0},{"date":"2023-06-20","close":70700.0},{"date":"2023-06-21","close":75600.0},{"date":"2023-06-22","close":76100.0},{"date":"2023-06-23","close":76000.0},{"date":"2023-06-26","close":77400.0},{"date":"2023-06-27","close":80800.0},{"date":"2023-06-28","close":92200.0},{"date":"2023-06-29","close":90500.0},{"date":"2023-06-30","close":90100.0},{"date":"2023-07-03","close":93600.0},{"date":"2023-07-04","close":95700.0},{"date":"2023-07-05","close":92700.0},{"date":"2023-07-06","close":98600.0},{"date":"2023-07-07","close":97900.0},{"date":"2023-07-10","close":111500.0},{"date":"2023-07-11","close":118000.0},{"date":"2023-07-12","close":122500.0},{"date":"2023-07-13","close":124600.0},{"date":"2023-07-14","close":122000.0},{"date":"2023-07-17","close":118600.0},{"date":"2023-07-18","close":125900.0},{"date":"2023-07-19","close":119700.0},{"date":"2023-07-20","close":119800.0},{"date":"2023-07-21","close":126000.0},{"date":"2023-07-24","close":137900.0},{"date":"2023-07-25","close":132900.0},{"date":"2023-07-26","close":120000.0},{"date":"2023-07-27","close":108800.0},{"date":"2023-07-28","close":116000.0},{"date":"2023-07-31","close":118900.0},{"date":"2023-08-01","close":114300.0},{"date":"2023-08-02","close":110600.0},{"date":"2023-08-03","close":110000.0},{"date":"2023-08-04","close":108900.0},{"date":"2023-08-07","close":104500.0},{"date":"2023-08-08","close":110100.0},{"date":"2023-08-09","close":111000.0},{"date":"2023-08-10","close":109500.0},{"date":"2023-08-11","close":109700.0},{"date":"2023-08-14","close":112000.0},{"date":"2023-08-16","close":104100.0},{"date":"2023-08-17","close":104800.0},{"date":"2023-08-18","close":111600.0},{"date":"2023-08-21","close":113100.0},{"date":"2023-08-22","close":111200.0},{"date":"2023-08-23","close":108200.0},{"date":"2023-08-24","close":111900.0},{"date":"2023-08-25","close":111100.0},{"date":"2023-08-28","close":121400.0},{"date":"2023-08-29","close":119800.0},{"date":"2023-08-30","close":122700.0},{"date":"2023-08-31","close":126800.0},{"date":"2023-09-01","close":128300.0},{"date":"2023-09-04","close":128500.0},{"date":"2023-09-05","close":128400.0},{"date":"2023-09-06","close":124200.0},{"date":"2023-09-07","close":120100.0},{"date":"2023-09-08","close":118900.0},{"date":"2023-09-11","close":113500.0},{"date":"2023-09-12","close":110400.0},{"date":"2023-09-13","close":109400.0},{"date":"2023-09-14","close":115400.0},{"date":"2023-09-15","close":118900.0},{"date":"2023-09-18","close":119000.0},{"date":"2023-09-19","close":114600.0},{"date":"2023-09-20","close":115200.0},{"date":"2023-09-21","close":112300.0},{"date":"2023-09-22","close":111500.0},{"date":"2023-09-25","close":109900.0},{"date":"2023-09-26","close":107500.0},{"date":"2023-09-27","close":111000.0},{"date":"2023-10-04","close":106000.0},{"date":"2023-10-05","close":105100.0},{"date":"2023-10-06","close":106000.0},{"date":"2023-10-10","close":101000.0},{"date":"2023-10-11","close":105700.0},{"date":"2023-10-12","close":109900.0},{"date":"2023-10-13","close":107600.0},{"date":"2023-10-16","close":103300.0},{"date":"2023-10-17","close":102500.0},{"date":"2023-10-18","close":96500.0},{"date":"2023-10-19","close":91400.0},{"date":"2023-10-20","close":88200.0},{"date":"2023-10-23","close":85500.0},{"date":"2023-10-24","close":83700.0},{"date":"2023-10-25","close":77400.0},{"date":"2023-10-26","close":72500.0},{"date":"2023-10-27","close":71900.0},{"date":"2023-10-30","close":71400.0},{"date":"2023-10-31","close":65500.0},{"date":"2023-11-01","close":65000.0},{"date":"2023-11-02","close":68200.0},{"date":"2023-11-03","close":70400.0},{"date":"2023-11-06","close":80100.0},{"date":"2023-11-07","close":74600.0},{"date":"2023-11-08","close":71300.0},{"date":"2023-11-09","close":69700.0},{"date":"2023-11-10","close":67300.0},{"date":"2023-11-13","close":64400.0},{"date":"2023-11-14","close":66200.0},{"date":"2023-11-15","close":65700.0},{"date":"2023-11-16","close":67600.0},{"date":"2023-11-17","close":64800.0},{"date":"2023-11-20","close":66500.0},{"date":"2023-11-21","close":66500.0},{"date":"2023-11-22","close":66900.0},{"date":"2023-11-23","close":69000.0},{"date":"2023-11-24","close":71000.0},{"date":"2023-11-27","close":69000.0},{"date":"2023-11-28","close":68700.0},{"date":"2023-11-29","close":71300.0},{"date":"2023-11-30","close":74700.0},{"date":"2023-12-01","close":71500.0},{"date":"2023-12-04","close":70600.0},{"date":"2023-12-05","close":67900.0},{"date":"2023-12-06","close":67200.0},{"date":"2023-12-07","close":67500.0},{"date":"2023-12-08","close":66800.0},{"date":"2023-12-11","close":66900.0},{"date":"2023-12-12","close":67600.0},{"date":"2023-12-13","close":66000.0},{"date":"2023-12-14","close":67600.0},{"date":"2023-12-15","close":68100.0},{"date":"2023-12-18","close":69000.0},{"date":"2023-12-19","close":70800.0},{"date":"2023-12-20","close":70200.0},{"date":"2023-12-21","close":70100.0},{"date":"2023-12-22","close":68900.0},{"date":"2023-12-26","close":66800.0},{"date":"2023-12-27","close":68500.0},{"date":"2023-12-28","close":68800.0},{"date":"2024-01-02","close":68500.0},{"date":"2024-01-03","close":66100.0},{"date":"2024-01-04","close":65800.0},{"date":"2024-01-05","close":66300.0},{"date":"2024-01-08","close":65400.0},{"date":"2024-01-09","close":65200.0},{"date":"2024-01-10","close":64200.0},{"date":"2024-01-11","close":63800.0},{"date":"2024-01-12","close":62200.0},{"date":"2024-01-15","close":60400.0},{"date":"2024-01-16","close":59200.0},{"date":"2024-01-17","close":57200.0},{"date":"2024-01-18","close":56500.0},{"date":"2024-01-19","close":56000.0},{"date":"2024-01-22","close":53800.0},{"date":"2024-01-23","close":53100.0},{"date":"2024-01-24","close":52100.0},{"date":"2024-01-25","close":50200.0},{"date":"2024-01-26","close":51400.0},{"date":"2024-01-29","close":53400.0},{"date":"2024-01-30","close":51600.0},{"date":"2024-01-31","close":52700.0},{"date":"2024-02-01","close":52800.0},{"date":"2024-02-02","close":54000.0},{"date":"2024-02-05","close":53200.0},{"date":"2024-02-06","close":52200.0},{"date":"2024-02-07","close":53200.0},{"date":"2024-02-08","close":56600.0},{"date":"2024-02-13","close":56400.0},{"date":"2024-02-14","close":57000.0},{"date":"2024-02-15","close":58100.0},{"date":"2024-02-16","close":58700.0},{"date":"2024-02-19","close":57700.0},{"date":"2024-02-20","close":59800.0},{"date":"2024-02-21","close":62300.0},{"date":"2024-02-22","close":61000.0},{"date":"2024-02-23","close":60700.0},{"date":"2024-02-26","close":59700.0},{"date":"2024-02-27","close":58200.0},{"date":"2024-02-28","close":58400.0},{"date":"2024-02-29","close":57100.0},{"date":"2024-03-04","close":59700.0},{"date":"2024-03-05","close":60200.0},{"date":"2024-03-06","close":61400.0},{"date":"2024-03-07","close":64400.0},{"date":"2024-03-08","close":67200.0},{"date":"2024-03-11","close":66000.0},{"date":"2024-03-12","close":68100.0},{"date":"2024-03-13","close":68000.0},{"date":"2024-03-14","close":64300.0},{"date":"2024-03-15","close":63500.0},{"date":"2024-03-18","close":65900.0},{"date":"2024-03-19","close":62100.0},{"date":"2024-03-20","close":61300.0},{"date":"2024-03-21","close":61300.0},{"date":"2024-03-22","close":62200.0},{"date":"2024-03-25","close":61100.0},{"date":"2024-03-26","close":60300.0},{"date":"2024-03-27","close":60200.0},{"date":"2024-03-28","close":59200.0},{"date":"2024-03-29","close":59000.0},{"date":"2024-04-01","close":59700.0},{"date":"2024-04-02","close":58400.0},{"date":"2024-04-03","close":59200.0},{"date":"2024-04-04","close":60000.0},{"date":"2024-04-05","close":59900.0},{"date":"2024-04-08","close":57100.0},{"date":"2024-04-09","close":56300.0},{"date":"2024-04-11","close":56000.0},{"date":"2024-04-12","close":54000.0},{"date":"2024-04-15","close":51800.0},{"date":"2024-04-16","close":50300.0},{"date":"2024-04-17","close":50200.0},{"date":"2024-04-18","close":52200.0},{"date":"2024-04-19","close":50900.0},{"date":"2024-04-22","close":53200.0},{"date":"2024-04-23","close":53000.0},{"date":"2024-04-24","close":55600.0},{"date":"2024-04-25","close":54300.0},{"date":"2024-04-26","close":53800.0},{"date":"2024-04-29","close":56700.0},{"date":"2024-04-30","close":59900.0},{"date":"2024-05-02","close":59400.0},{"date":"2024-05-03","close":64700.0},{"date":"2024-05-07","close":61800.0},{"date":"2024-05-08","close":60200.0},{"date":"2024-05-09","close":58600.0},{"date":"2024-05-10","close":58500.0},{"date":"2024-05-13","close":57200.0},{"date":"2024-05-14","close":57900.0},{"date":"2024-05-16","close":57800.0},{"date":"2024-05-17","close":56800.0},{"date":"2024-05-20","close":56400.0},{"date":"2024-05-21","close":54800.0},{"date":"2024-05-22","close":54500.0},{"date":"2024-05-23","close":56100.0},{"date":"2024-05-24","close":57900.0},{"date":"2024-05-27","close":57200.0},{"date":"2024-05-28","close":55100.0},{"date":"2024-05-29","close":55800.0},{"date":"2024-05-30","close":54800.0},{"date":"2024-05-31","close":53000.0},{"date":"2024-06-03","close":57800.0},{"date":"2024-06-04","close":57800.0},{"date":"2024-06-05","close":58800.0},{"date":"2024-06-07","close":59200.0},{"date":"2024-06-10","close":59700.0},{"date":"2024-06-11","close":62500.0},{"date":"2024-06-12","close":61500.0},{"date":"2024-06-13","close":61100.0},{"date":"2024-06-14","close":59200.0},{"date":"2024-06-17","close":59000.0},{"date":"2024-06-18","close":57200.0},{"date":"2024-06-19","close":57600.0},{"date":"2024-06-20","close":56000.0},{"date":"2024-06-21","close":50700.0},{"date":"2024-06-24","close":41150.0},{"date":"2024-06-25","close":40900.0},{"date":"2024-06-26","close":39600.0},{"date":"2024-06-27","close":38350.0},{"date":"2024-06-28","close":38600.0},{"date":"2024-07-01","close":39750.0},{"date":"2024-07-02","close":37150.0},{"date":"2024-07-03","close":36650.0},{"date":"2024-07-04","close":36050.0},{"date":"2024-07-05","close":35550.0},{"date":"2024-07-08","close":36100.0},{"date":"2024-07-09","close":37250.0},{"date":"2024-07-10","close":36300.0},{"date":"2024-07-11","close":35000.0},{"date":"2024-07-12","close":34300.0},{"date":"2024-07-15","close":34050.0},{"date":"2024-07-16","close":32600.0},{"date":"2024-07-17","close":31750.0},{"date":"2024-07-18","close":31000.0},{"date":"2024-07-19","close":31550.0},{"date":"2024-07-22","close":29500.0},{"date":"2024-07-23","close":29150.0},{"date":"2024-07-24","close":30700.0},{"date":"2024-07-25","close":29700.0},{"date":"2024-07-26","close":29500.0},{"date":"2024-07-29","close":32350.0},{"date":"2024-07-30","close":30800.0},{"date":"2024-07-31","close":31450.0},{"date":"2024-08-01","close":32300.0},{"date":"2024-08-02","close":30750.0},{"date":"2024-08-05","close":25450.0},{"date":"2024-08-06","close":27750.0},{"date":"2024-08-07","close":27150.0},{"date":"2024-08-08","close":26600.0},{"date":"2024-08-09","close":27850.0},{"date":"2024-08-12","close":28650.0},{"date":"2024-08-13","close":29100.0},{"date":"2024-08-14","close":30100.0},{"date":"2024-08-16","close":29250.0},{"date":"2024-08-19","close":28550.0},{"date":"2024-08-20","close":31100.0},{"date":"2024-08-21","close":30650.0},{"date":"2024-08-22","close":30500.0},{"date":"2024-08-23","close":30750.0},{"date":"2024-08-26","close":29700.0},{"date":"2024-08-27","close":29800.0},{"date":"2024-08-28","close":29700.0},{"date":"2024-08-29","close":30450.0},{"date":"2024-08-30","close":30150.0},{"date":"2024-09-02","close":30400.0},{"date":"2024-09-03","close":30000.0},{"date":"2024-09-04","close":28700.0},{"date":"2024-09-05","close":28550.0},{"date":"2024-09-06","close":27200.0},{"date":"2024-09-09","close":26550.0},{"date":"2024-09-10","close":26000.0},{"date":"2024-09-11","close":26700.0},{"date":"2024-09-12","close":28200.0},{"date":"2024-09-13","close":27600.0},{"date":"2024-09-19","close":27850.0},{"date":"2024-09-20","close":27850.0},{"date":"2024-09-23","close":28900.0},{"date":"2024-09-24","close":29900.0},{"date":"2024-09-25","close":30500.0},{"date":"2024-09-26","close":31750.0},{"date":"2024-09-27","close":31600.0},{"date":"2024-09-30","close":30400.0},{"date":"2024-10-02","close":30550.0},{"date":"2024-10-04","close":30550.0},{"date":"2024-10-07","close":32100.0},{"date":"2024-10-08","close":32950.0},{"date":"2024-10-10","close":32600.0},{"date":"2024-10-11","close":30700.0},{"date":"2024-10-14","close":30800.0},{"date":"2024-10-15","close":30150.0},{"date":"2024-10-16","close":29400.0},{"date":"2024-10-17","close":29600.0},{"date":"2024-10-18","close":28200.0},{"date":"2024-10-21","close":28500.0},{"date":"2024-10-22","close":27000.0},{"date":"2024-10-23","close":28200.0},{"date":"2024-10-24","close":27300.0},{"date":"2024-10-25","close":27250.0},{"date":"2024-10-28","close":28850.0},{"date":"2024-10-29","close":28550.0},{"date":"2024-10-30","close":28150.0},{"date":"2024-10-31","close":28350.0},{"date":"2024-11-01","close":28350.0},{"date":"2024-11-04","close":29350.0},{"date":"2024-11-05","close":29600.0},{"date":"2024-11-06","close":28300.0},{"date":"2024-11-07","close":27450.0},{"date":"2024-11-08","close":27150.0},{"date":"2024-11-11","close":25500.0},{"date":"2024-11-12","close":26200.0},{"date":"2024-11-13","close":24700.0},{"date":"2024-11-14","close":21250.0},{"date":"2024-11-15","close":20600.0},{"date":"2024-11-18","close":21000.0},{"date":"2024-11-19","close":21300.0},{"date":"2024-11-20","close":20850.0},{"date":"2024-11-21","close":21100.0},{"date":"2024-11-22","close":21550.0},{"date":"2024-11-25","close":22900.0},{"date":"2024-11-26","close":22800.0},{"date":"2024-11-27","close":22050.0},{"date":"2024-11-28","close":22000.0},{"date":"2024-11-29","close":20550.0},{"date":"2024-12-02","close":19670.0},{"date":"2024-12-03","close":19730.0},{"date":"2024-12-04","close":18990.0},{"date":"2024-12-05","close":18370.0},{"date":"2024-12-06","close":18640.0},{"date":"2024-12-09","close":16860.0},{"date":"2024-12-10","close":18480.0},{"date":"2024-12-11","close":19050.0},{"date":"2024-12-12","close":18330.0},{"date":"2024-12-13","close":19170.0},{"date":"2024-12-16","close":19520.0},{"date":"2024-12-17","close":19120.0},{"date":"2024-12-18","close":19400.0},{"date":"2024-12-19","close":18990.0},{"date":"2024-12-20","close":17940.0},{"date":"2024-12-23","close":18260.0},{"date":"2024-12-24","close":17740.0},{"date":"2024-12-26","close":17250.0},{"date":"2024-12-27","close":17050.0},{"date":"2024-12-30","close":17150.0},{"date":"2025-01-02","close":19790.0},{"date":"2025-01-03","close":19920.0},{"date":"2025-01-06","close":23250.0},{"date":"2025-01-07","close":23050.0},{"date":"2025-01-08","close":23000.0},{"date":"2025-01-09","close":22150.0},{"date":"2025-01-10","close":22600.0},{"date":"2025-01-13","close":21450.0},{"date":"2025-01-14","close":22400.0},{"date":"2025-01-15","close":21550.0},{"date":"2025-01-16","close":23100.0},{"date":"2025-01-17","close":22600.0},{"date":"2025-01-20","close":23200.0},{"date":"2025-01-21","close":22200.0},{"date":"2025-01-22","close":21550.0},{"date":"2025-01-23","close":21000.0},{"date":"2025-01-24","close":21050.0},{"date":"2025-01-31","close":21050.0},{"date":"2025-02-03","close":21200.0},{"date":"2025-02-04","close":22100.0},{"date":"2025-02-05","close":21800.0},{"date":"2025-02-06","close":21600.0},{"date":"2025-02-07","close":21100.0},{"date":"2025-02-10","close":22750.0},{"date":"2025-02-11","close":23100.0},{"date":"2025-02-12","close":22600.0},{"date":"2025-02-13","close":23550.0},{"date":"2025-02-14","close":23250.0},{"date":"2025-02-17","close":23800.0},{"date":"2025-02-18","close":23850.0},{"date":"2025-02-19","close":24200.0},{"date":"2025-02-20","close":23650.0},{"date":"2025-02-21","close":24000.0},{"date":"2025-02-24","close":24850.0},{"date":"2025-02-25","close":23300.0},{"date":"2025-02-26","close":24150.0},{"date":"2025-02-27","close":23700.0},{"date":"2025-02-28","close":22200.0},{"date":"2025-03-04","close":21100.0},{"date":"2025-03-05","close":21900.0},{"date":"2025-03-06","close":21250.0},{"date":"2025-03-07","close":21450.0},{"date":"2025-03-10","close":21500.0},{"date":"2025-03-11","close":21200.0},{"date":"2025-03-12","close":22150.0},{"date":"2025-03-13","close":22500.0},{"date":"2025-03-14","close":22550.0},{"date":"2025-03-17","close":22900.0},{"date":"2025-03-18","close":22800.0},{"date":"2025-03-19","close":22950.0},{"date":"2025-03-20","close":23100.0},{"date":"2025-03-21","close":22500.0},{"date":"2025-03-24","close":22150.0},{"date":"2025-03-25","close":22750.0},{"date":"2025-03-26","close":23750.0},{"date":"2025-03-27","close":23050.0},{"date":"2025-03-28","close":20800.0},{"date":"2025-03-31","close":19900.0},{"date":"2025-04-01","close":20300.0},{"date":"2025-04-02","close":19610.0},{"date":"2025-04-03","close":18950.0},{"date":"2025-04-04","close":19290.0},{"date":"2025-04-07","close":18880.0},{"date":"2025-04-08","close":18400.0},{"date":"2025-04-09","close":17800.0},{"date":"2025-04-10","close":19410.0},{"date":"2025-04-11","close":19740.0},{"date":"2025-04-14","close":20150.0},{"date":"2025-04-15","close":20000.0},{"date":"2025-04-16","close":19250.0},{"date":"2025-04-17","close":19600.0},{"date":"2025-04-18","close":19650.0},{"date":"2025-04-21","close":19500.0},{"date":"2025-04-22","close":19430.0},{"date":"2025-04-23","close":20200.0},{"date":"2025-04-24","close":19890.0},{"date":"2025-04-25","close":20200.0},{"date":"2025-04-28","close":20300.0},{"date":"2025-04-29","close":20450.0},{"date":"2025-04-30","close":19960.0},{"date":"2025-05-02","close":20050.0},{"date":"2025-05-07","close":20500.0},{"date":"2025-05-08","close":20750.0},{"date":"2025-05-09","close":20050.0},{"date":"2025-05-12","close":20550.0},{"date":"2025-05-13","close":20550.0},{"date":"2025-05-14","close":20500.0},{"date":"2025-05-15","close":20300.0},{"date":"2025-05-16","close":20000.0},{"date":"2025-05-19","close":19220.0},{"date":"2025-05-20","close":18780.0},{"date":"2025-05-21","close":18730.0},{"date":"2025-05-22","close":18160.0},{"date":"2025-05-23","close":17910.0},{"date":"2025-05-26","close":19320.0},{"date":"2025-05-27","close":18990.0},{"date":"2025-05-28","close":21250.0},{"date":"2025-05-29","close":21300.0},{"date":"2025-05-30","close":23450.0},{"date":"2025-06-02","close":23300.0},{"date":"2025-06-04","close":23450.0},{"date":"2025-06-05","close":24000.0},{"date":"2025-06-09","close":23700.0},{"date":"2025-06-10","close":22950.0},{"date":"2025-06-11","close":23350.0},{"date":"2025-06-12","close":23150.0},{"date":"2025-06-13","close":22150.0},{"date":"2025-06-16","close":21100.0},{"date":"2025-06-17","close":21550.0},{"date":"2025-06-18","close":22600.0},{"date":"2025-06-19","close":22300.0},{"date":"2025-06-20","close":22600.0},{"date":"2025-06-23","close":22000.0},{"date":"2025-06-24","close":23300.0},{"date":"2025-06-25","close":23150.0},{"date":"2025-06-26","close":24100.0},{"date":"2025-06-27","close":23400.0},{"date":"2025-06-30","close":24300.0},{"date":"2025-07-01","close":23600.0},{"date":"2025-07-02","close":23200.0},{"date":"2025-07-03","close":23900.0},{"date":"2025-07-04","close":23350.0},{"date":"2025-07-07","close":22350.0},{"date":"2025-07-08","close":22600.0},{"date":"2025-07-09","close":22350.0},{"date":"2025-07-10","close":22700.0},{"date":"2025-07-11","close":23000.0},{"date":"2025-07-14","close":23300.0},{"date":"2025-07-15","close":23150.0},{"date":"2025-07-16","close":22400.0},{"date":"2025-07-17","close":22100.0},{"date":"2025-07-18","close":23300.0},{"date":"2025-07-21","close":24050.0},{"date":"2025-07-22","close":23050.0},{"date":"2025-07-23","close":23200.0},{"date":"2025-07-24","close":23000.0},{"date":"2025-07-25","close":22850.0},{"date":"2025-07-28","close":22950.0},{"date":"2025-07-29","close":22700.0},{"date":"2025-07-30","close":23700.0},{"date":"2025-07-31","close":23300.0},{"date":"2025-08-01","close":22000.0},{"date":"2025-08-04","close":21800.0},{"date":"2025-08-05","close":23300.0},{"date":"2025-08-06","close":23900.0},{"date":"2025-08-07","close":23450.0},{"date":"2025-08-08","close":23650.0},{"date":"2025-08-11","close":26000.0},{"date":"2025-08-12","close":25700.0},{"date":"2025-08-13","close":25700.0},{"date":"2025-08-14","close":25450.0},{"date":"2025-08-18","close":24000.0},{"date":"2025-08-19","close":24550.0},{"date":"2025-08-20","close":24350.0},{"date":"2025-08-21","close":25450.0},{"date":"2025-08-22","close":24950.0},{"date":"2025-08-25","close":25350.0},{"date":"2025-08-26","close":24850.0},{"date":"2025-08-27","close":24200.0},{"date":"2025-08-28","close":23600.0},{"date":"2025-08-29","close":22600.0},{"date":"2025-09-01","close":21850.0},{"date":"2025-09-02","close":22300.0},{"date":"2025-09-03","close":23050.0},{"date":"2025-09-04","close":23000.0},{"date":"2025-09-05","close":23400.0},{"date":"2025-09-08","close":25350.0},{"date":"2025-09-09","close":25600.0},{"date":"2025-09-10","close":25900.0},{"date":"2025-09-11","close":26100.0},{"date":"2025-09-12","close":27500.0},{"date":"2025-09-15","close":27050.0},{"date":"2025-09-16","close":26850.0},{"date":"2025-09-17","close":26350.0},{"date":"2025-09-18","close":26750.0},{"date":"2025-09-19","close":26450.0},{"date":"2025-09-22","close":25600.0},{"date":"2025-09-23","close":26350.0},{"date":"2025-09-24","close":25600.0},{"date":"2025-09-25","close":26350.0},{"date":"2025-09-26","close":24900.0},{"date":"2025-09-29","close":24550.0},{"date":"2025-09-30","close":25600.0},{"date":"2025-10-01","close":25950.0},{"date":"2025-10-02","close":27100.0},{"date":"2025-10-10","close":27450.0},{"date":"2025-10-13","close":26700.0},{"date":"2025-10-14","close":27200.0},{"date":"2025-10-15","close":29500.0},{"date":"2025-10-16","close":29500.0},{"date":"2025-10-17","close":29000.0},{"date":"2025-10-20","close":28900.0},{"date":"2025-10-21","close":31700.0},{"date":"2025-10-22","close":31600.0},{"date":"2025-10-23","close":31300.0},{"date":"2025-10-24","close":32900.0},{"date":"2025-10-27","close":32150.0},{"date":"2025-10-28","close":32050.0},{"date":"2025-10-29","close":31550.0},{"date":"2025-10-30","close":30400.0},{"date":"2025-10-31","close":30200.0},{"date":"2025-11-03","close":31000.0},{"date":"2025-11-04","close":30750.0},{"date":"2025-11-05","close":29350.0},{"date":"2025-11-06","close":29750.0},{"date":"2025-11-07","close":28050.0},{"date":"2025-11-10","close":30450.0},{"date":"2025-11-11","close":30450.0},{"date":"2025-11-12","close":32050.0},{"date":"2025-11-13","close":32450.0},{"date":"2025-11-14","close":32200.0},{"date":"2025-11-17","close":30050.0},{"date":"2025-11-18","close":29000.0},{"date":"2025-11-19","close":28400.0},{"date":"2025-11-20","close":29750.0},{"date":"2025-11-21","close":31500.0},{"date":"2025-11-24","close":30250.0},{"date":"2025-11-25","close":30300.0},{"date":"2025-11-26","close":31500.0},{"date":"2025-11-27","close":30850.0},{"date":"2025-11-28","close":32250.0},{"date":"2025-12-01","close":31300.0},{"date":"2025-12-02","close":30900.0},{"date":"2025-12-03","close":31050.0},{"date":"2025-12-04","close":31900.0},{"date":"2025-12-05","close":31400.0},{"date":"2025-12-08","close":32700.0},{"date":"2025-12-09","close":33600.0},{"date":"2025-12-10","close":33550.0},{"date":"2025-12-11","close":34800.0},{"date":"2025-12-12","close":35400.0},{"date":"2025-12-15","close":35500.0},{"date":"2025-12-16","close":33500.0},{"date":"2025-12-17","close":32850.0},{"date":"2025-12-18","close":30400.0},{"date":"2025-12-19","close":33450.0},{"date":"2025-12-22","close":33700.0},{"date":"2025-12-23","close":34100.0},{"date":"2025-12-24","close":29650.0},{"date":"2025-12-26","close":28100.0},{"date":"2025-12-29","close":27650.0},{"date":"2025-12-30","close":26800.0},{"date":"2026-01-02","close":25300.0},{"date":"2026-01-05","close":26350.0},{"date":"2026-01-06","close":27450.0},{"date":"2026-01-07","close":27100.0},{"date":"2026-01-08","close":26300.0},{"date":"2026-01-09","close":26150.0},{"date":"2026-01-12","close":26900.0},{"date":"2026-01-13","close":27600.0},{"date":"2026-01-14","close":27000.0},{"date":"2026-01-15","close":28000.0},{"date":"2026-01-16","close":27800.0},{"date":"2026-01-19","close":28250.0},{"date":"2026-01-20","close":28950.0},{"date":"2026-01-21","close":28150.0},{"date":"2026-01-22","close":30100.0},{"date":"2026-01-23","close":29850.0},{"date":"2026-01-26","close":31350.0},{"date":"2026-01-27","close":31550.0},{"date":"2026-01-28","close":32750.0},{"date":"2026-01-29","close":33950.0},{"date":"2026-01-30","close":31850.0},{"date":"2026-02-02","close":29850.0},{"date":"2026-02-03","close":30400.0},{"date":"2026-02-04","close":31400.0},{"date":"2026-02-05","close":30500.0},{"date":"2026-02-06","close":29500.0},{"date":"2026-02-09","close":31150.0},{"date":"2026-02-10","close":31100.0},{"date":"2026-02-11","close":31300.0},{"date":"2026-02-12","close":31300.0},{"date":"2026-02-13","close":30100.0},{"date":"2026-02-19","close":30200.0},{"date":"2026-02-20","close":29900.0},{"date":"2026-02-23","close":29300.0},{"date":"2026-02-24","close":30750.0},{"date":"2026-02-25","close":31400.0},{"date":"2026-02-26","close":31300.0},{"date":"2026-02-27","close":31650.0},{"date":"2026-03-03","close":29000.0},{"date":"2026-03-04","close":23750.0},{"date":"2026-03-05","close":27100.0},{"date":"2026-03-06","close":28600.0},{"date":"2026-03-09","close":26250.0},{"date":"2026-03-10","close":26700.0},{"date":"2026-03-11","close":27100.0},{"date":"2026-03-12","close":27250.0},{"date":"2026-03-13","close":26500.0},{"date":"2026-03-16","close":26250.0},{"date":"2026-03-17","close":26800.0},{"date":"2026-03-18","close":27150.0},{"date":"2026-03-19","close":26150.0},{"date":"2026-03-20","close":26700.0},{"date":"2026-03-23","close":25300.0},{"date":"2026-03-24","close":25800.0},{"date":"2026-03-25","close":27700.0},{"date":"2026-03-26","close":26550.0},{"date":"2026-03-27","close":27300.0},{"date":"2026-03-30","close":26500.0},{"date":"2026-03-31","close":26300.0},{"date":"2026-04-01","close":27100.0},{"date":"2026-04-02","close":25250.0},{"date":"2026-04-03","close":25650.0},{"date":"2026-04-06","close":25700.0},{"date":"2026-04-07","close":25200.0},{"date":"2026-04-08","close":26600.0},{"date":"2026-04-09","close":26400.0},{"date":"2026-04-10","close":26800.0},{"date":"2026-04-13","close":26400.0},{"date":"2026-04-14","close":26800.0},{"date":"2026-04-15","close":27700.0},{"date":"2026-04-16","close":27850.0},{"date":"2026-04-17","close":28850.0},{"date":"2026-04-20","close":30400.0},{"date":"2026-04-21","close":31750.0},{"date":"2026-04-22","close":32050.0},{"date":"2026-04-23","close":31650.0},{"date":"2026-04-24","close":32400.0},{"date":"2026-04-27","close":33300.0},{"date":"2026-04-28","close":33250.0},{"date":"2026-04-29","close":32850.0},{"date":"2026-04-30","close":31850.0},{"date":"2026-05-04","close":31150.0},{"date":"2026-05-06","close":29900.0},{"date":"2026-05-07","close":28800.0},{"date":"2026-05-08","close":27850.0},{"date":"2026-05-11","close":26500.0},{"date":"2026-05-12","close":25600.0},{"date":"2026-05-13","close":24950.0},{"date":"2026-05-14","close":25600.0},{"date":"2026-05-15","close":24500.0},{"date":"2026-05-18","close":23250.0},{"date":"2026-05-19","close":22400.0},{"date":"2026-05-20","close":21000.0},{"date":"2026-05-21","close":22750.0},{"date":"2026-05-22","close":23000.0},{"date":"2026-05-26","close":22350.0},{"date":"2026-05-27","close":20900.0},{"date":"2026-05-28","close":20450.0},{"date":"2026-05-29","close":19510.0},{"date":"2026-06-01","close":18420.0},{"date":"2026-06-02","close":17780.0},{"date":"2026-06-04","close":18720.0},{"date":"2026-06-05","close":17470.0},{"date":"2026-06-08","close":16100.0},{"date":"2026-06-09","close":17130.0},{"date":"2026-06-10","close":17950.0},{"date":"2026-06-11","close":17470.0},{"date":"2026-06-12","close":18270.0},{"date":"2026-06-15","close":19000.0},{"date":"2026-06-16","close":18590.0},{"date":"2026-06-17","close":18310.0},{"date":"2026-06-18","close":17320.0},{"date":"2026-06-19","close":16890.0},{"date":"2026-06-22","close":16000.0},{"date":"2026-06-23","close":14600.0},{"date":"2026-06-24","close":14250.0},{"date":"2026-06-25","close":14120.0},{"date":"2026-06-26","close":12670.0},{"date":"2026-06-29","close":15050.0},{"date":"2026-06-30","close":14300.0},{"date":"2026-07-01","close":14400.0},{"date":"2026-07-02","close":13420.0},{"date":"2026-07-03","close":13580.0},{"date":"2026-07-06","close":13330.0},{"date":"2026-07-07","close":12990.0},{"date":"2026-07-08","close":12200.0},{"date":"2026-07-09","close":12600.0},{"date":"2026-07-10","close":13240.0},{"date":"2026-07-13","close":13570.0},{"date":"2026-07-14","close":12480.0},{"date":"2026-07-15","close":12870.0},{"date":"2026-07-16","close":12310.0},{"date":"2026-07-20","close":11530.0},{"date":"2026-07-21","close":11710.0},{"date":"2026-07-22","close":11750.0},{"date":"2026-07-23","close":12600.0},{"date":"2026-07-24","close":11880.0},{"date":"2026-07-27","close":12170.0},{"date":"2026-07-28","close":10870.0},{"date":"2026-07-29","close":10160.0},{"date":"2026-07-30","close":10350.0},{"date":"2026-07-31","close":11700.0},{"date":"2026-08-03","close":11890.0},{"date":"2026-08-04","close":12740.0},{"date":"2026-08-05","close":13310.0},{"date":"2026-08-06","close":13300.0},{"date":"2026-08-07","close":13950.0},{"date":"2026-08-10","close":14800.0},{"date":"2026-08-11","close":14500.0},{"date":"2026-08-12","close":14620.0},{"date":"2026-08-13","close":15350.0},{"date":"2026-08-14","close":15820.0},{"date":"2026-08-18","close":13870.0},{"date":"2026-08-19","close":13540.0},{"date":"2026-08-20","close":14070.0},{"date":"2026-08-21","close":13070.0},{"date":"2026-08-24","close":13610.0},{"date":"2026-08-25","close":13790.0},{"date":"2026-08-26","close":14200.0},{"date":"2026-08-27","close":14980.0},{"date":"2026-08-28","close":14950.0},{"date":"2026-08-31","close":15380.0},{"date":"2026-09-01","close":14880.0},{"date":"2026-09-02","close":14000.0},{"date":"2026-09-03","close":14050.0},{"date":"2026-09-04","close":14120.0},{"date":"2026-09-07","close":14300.0},{"date":"2026-09-08","close":13860.0},{"date":"2026-09-09","close":14620.0},{"date":"2026-09-10","close":15350.0},{"date":"2026-09-11","close":14520.0},{"date":"2026-09-14","close":13440.0},{"date":"2026-09-15","close":13440.0},{"date":"2026-09-16","close":13180.0},{"date":"2026-09-17","close":13380.0},{"date":"2026-09-18","close":13490.0},{"date":"2026-09-21","close":13310.0},{"date":"2026-09-22","close":13350.0},{"date":"2026-09-23","close":13480.0},{"date":"2026-09-28","close":13700.0},{"date":"2026-09-29","close":13390.0},{"date":"2026-09-30","close":14260.0},{"date":"2026-10-01","close":15100.0},{"date":"2026-10-02","close":15630.0},{"date":"2026-10-06","close":16470.0},{"date":"2026-10-07","close":15640.0},{"date":"2026-10-08","close":15200.0},{"date":"2026-10-12","close":14410.0},{"date":"2026-10-13","close":14700.0},{"date":"2026-10-14","close":14960.0},{"date":"2026-10-15","close":13190.0},{"date":"2026-10-16","close":13510.0},{"date":"2026-10-19","close":14640.0},{"date":"2026-10-20","close":13650.0},{"date":"2026-10-21","close":13880.0},{"date":"2026-10-22","close":13100.0},{"date":"2026-10-23","close":12300.0}],"chart_data":[{"date":"2024-10-24","open":28450,"high":28550,"low":27250,"close":27300,"volume":17964,"rsi_14":36.05,"sma_20":30137.5,"sma_60":29467.5,"sma_120":39513.75},{"date":"2024-10-25","open":27800,"high":28150,"low":26900,"close":27250,"volume":16516,"rsi_14":35.9,"sma_20":30005.0,"sma_60":29410.0,"sma_120":39288.33},{"date":"2024-10-28","open":26950,"high":29000,"low":26750,"close":28850,"volume":34212,"rsi_14":36.17,"sma_20":29922.5,"sma_60":29395.83,"sma_120":39080.42},{"date":"2024-10-29","open":28550,"high":28550,"low":27700,"close":28550,"volume":19916,"rsi_14":30.36,"sma_20":29762.5,"sma_60":29380.0,"sma_120":38845.83},{"date":"2024-10-30","open":28250,"high":28700,"low":28050,"close":28150,"volume":13326,"rsi_14":30.22,"sma_20":29590.0,"sma_60":29310.0,"sma_120":38581.25},{"date":"2024-10-31","open":27900,"high":28400,"low":27300,"close":28350,"volume":12069,"rsi_14":37.7,"sma_20":29487.5,"sma_60":29269.17,"sma_120":38322.5},{"date":"2024-11-01","open":27700,"high":28350,"low":27500,"close":28350,"volume":18877,"rsi_14":37.04,"sma_20":29377.5,"sma_60":29217.5,"sma_120":38019.58},{"date":"2024-11-04","open":28350,"high":29350,"low":27800,"close":29350,"volume":34045,"rsi_14":45.92,"sma_20":29317.5,"sma_60":29168.33,"sma_120":37749.17},{"date":"2024-11-05","open":29450,"high":31050,"low":29050,"close":29600,"volume":59189,"rsi_14":51.08,"sma_20":29192.5,"sma_60":29149.17,"sma_120":37494.17},{"date":"2024-11-06","open":30900,"high":30900,"low":28000,"close":28300,"volume":65089,"rsi_14":43.75,"sma_20":28960.0,"sma_60":29196.67,"sma_120":37241.67},{"date":"2024-11-07","open":27850,"high":28650,"low":27300,"close":27450,"volume":33576,"rsi_14":46.19,"sma_20":28702.5,"sma_60":29191.67,"sma_120":36982.92},{"date":"2024-11-08","open":27900,"high":28700,"low":26700,"close":27150,"volume":37085,"rsi_14":43.15,"sma_20":28525.0,"sma_60":29191.67,"sma_120":36732.5},{"date":"2024-11-11","open":26900,"high":27300,"low":25450,"close":25500,"volume":72889,"rsi_14":42.5,"sma_20":28260.0,"sma_60":29173.33,"sma_120":36462.5},{"date":"2024-11-12","open":25350,"high":26300,"low":24400,"close":26200,"volume":60391,"rsi_14":39.47,"sma_20":28062.5,"sma_60":29145.83,"sma_120":36199.17},{"date":"2024-11-13","open":25650,"high":26200,"low":24500,"close":24700,"volume":41924,"rsi_14":37.13,"sma_20":27827.5,"sma_60":29080.0,"sma_120":35931.67},{"date":"2024-11-14","open":24600,"high":24900,"low":20200,"close":21250,"volume":194708,"rsi_14":27.78,"sma_20":27410.0,"sma_60":28949.17,"sma_120":35638.75},{"date":"2024-11-15","open":20300,"high":21800,"low":18500,"close":20600,"volume":102683,"rsi_14":17.13,"sma_20":27030.0,"sma_60":28790.83,"sma_120":35353.75},{"date":"2024-11-18","open":20100,"high":22100,"low":19930,"close":21000,"volume":45972,"rsi_14":20.16,"sma_20":26655.0,"sma_60":28653.33,"sma_120":35074.58},{"date":"2024-11-19","open":21000,"high":21500,"low":20500,"close":21300,"volume":24372,"rsi_14":22.71,"sma_20":26370.0,"sma_60":28532.5,"sma_120":34784.58},{"date":"2024-11-20","open":21350,"high":21500,"low":20700,"close":20850,"volume":23386,"rsi_14":20.7,"sma_20":26002.5,"sma_60":28361.67,"sma_120":34475.83},{"date":"2024-11-21","open":20500,"high":21350,"low":20250,"close":21100,"volume":26423,"rsi_14":22.22,"sma_20":25692.5,"sma_60":28202.5,"sma_120":34175.0},{"date":"2024-11-22","open":21200,"high":22150,"low":21150,"close":21550,"volume":33533,"rsi_14":18.8,"sma_20":25407.5,"sma_60":28053.33,"sma_120":33895.42},{"date":"2024-11-25","open":21150,"high":22900,"low":21150,"close":22900,"volume":36734,"rsi_14":25.37,"sma_20":25110.0,"sma_60":27922.5,"sma_120":33621.25},{"date":"2024-11-26","open":22500,"high":23000,"low":22200,"close":22800,"volume":24044,"rsi_14":27.82,"sma_20":24822.5,"sma_60":27807.5,"sma_120":33354.58},{"date":"2024-11-27","open":22650,"high":22750,"low":21750,"close":22050,"volume":22693,"rsi_14":28.05,"sma_20":24517.5,"sma_60":27678.33,"sma_120":33096.67},{"date":"2024-11-28","open":21850,"high":22500,"low":21650,"close":22000,"volume":15865,"rsi_14":28.63,"sma_20":24200.0,"sma_60":27550.0,"sma_120":32798.33},{"date":"2024-11-29","open":21650,"high":22000,"low":19900,"close":20550,"volume":33673,"rsi_14":29.11,"sma_20":23810.0,"sma_60":27385.0,"sma_120":32487.92},{"date":"2024-12-02","open":20750,"high":21300,"low":19610,"close":19670,"volume":35730,"rsi_14":22.86,"sma_20":23326.0,"sma_60":27210.33,"sma_120":32161.83},{"date":"2024-12-03","open":19670,"high":20050,"low":19670,"close":19730,"volume":21502,"rsi_14":26.53,"sma_20":22832.5,"sma_60":27032.5,"sma_120":31832.92},{"date":"2024-12-04","open":19540,"high":19700,"low":18720,"close":18990,"volume":37171,"rsi_14":35.66,"sma_20":22367.0,"sma_60":26849.0,"sma_120":31493.67},{"date":"2024-12-05","open":18830,"high":19090,"low":18300,"close":18370,"volume":31063,"rsi_14":35.8,"sma_20":21913.0,"sma_60":26676.83,"sma_120":31125.92},{"date":"2024-12-06","open":18010,"high":18820,"low":18010,"close":18640,"volume":37176,"rsi_14":34.72,"sma_20":21487.5,"sma_60":26511.67,"sma_120":30768.75},{"date":"2024-12-09","open":17760,"high":18500,"low":16760,"close":16860,"volume":57836,"rsi_14":25.87,"sma_20":21055.5,"sma_60":26339.33,"sma_120":30400.08},{"date":"2024-12-10","open":16500,"high":18720,"low":16500,"close":18480,"volume":36592,"rsi_14":38.57,"sma_20":20669.5,"sma_60":26204.83,"sma_120":30060.75},{"date":"2024-12-11","open":18140,"high":19310,"low":18140,"close":19050,"volume":36030,"rsi_14":40.41,"sma_20":20387.0,"sma_60":26089.0,"sma_120":29727.83},{"date":"2024-12-12","open":18860,"high":19280,"low":17520,"close":18330,"volume":249006,"rsi_14":35.31,"sma_20":20241.0,"sma_60":25949.5,"sma_120":29403.92},{"date":"2024-12-13","open":18330,"high":19280,"low":18050,"close":19170,"volume":61305,"rsi_14":32.15,"sma_20":20169.5,"sma_60":25799.0,"sma_120":29083.67},{"date":"2024-12-16","open":19170,"high":19580,"low":19170,"close":19520,"volume":24428,"rsi_14":34.67,"sma_20":20095.5,"sma_60":25664.33,"sma_120":28779.67},{"date":"2024-12-17","open":19520,"high":19580,"low":18700,"close":19120,"volume":34802,"rsi_14":35.85,"sma_20":19986.5,"sma_60":25518.83,"sma_120":28516.5},{"date":"2024-12-18","open":18820,"high":19540,"low":18820,"close":19400,"volume":22777,"rsi_14":37.71,"sma_20":19914.0,"sma_60":25378.0,"sma_120":28335.25},{"date":"2024-12-19","open":18730,"high":19380,"low":18710,"close":18990,"volume":14813,"rsi_14":41.82,"sma_20":19808.5,"sma_60":25212.83,"sma_120":28152.67},{"date":"2024-12-20","open":18910,"high":18910,"low":17850,"close":17940,"volume":20929,"rsi_14":41.09,"sma_20":19628.0,"sma_60":25013.5,"sma_120":27972.17},{"date":"2024-12-23","open":17940,"high":18390,"low":17820,"close":18260,"volume":17419,"rsi_14":42.63,"sma_20":19396.0,"sma_60":24809.5,"sma_120":27804.75},{"date":"2024-12-24","open":18090,"high":18500,"low":17700,"close":17740,"volume":20590,"rsi_14":43.59,"sma_20":19143.0,"sma_60":24576.0,"sma_120":27630.92},{"date":"2024-12-26","open":17750,"high":17900,"low":17160,"close":17250,"volume":20217,"rsi_14":44.18,"sma_20":18903.0,"sma_60":24336.83,"sma_120":27443.42},{"date":"2024-12-27","open":17250,"high":17400,"low":16710,"close":17050,"volume":18858,"rsi_14":41.68,"sma_20":18655.5,"sma_60":24114.33,"sma_120":27275.92},{"date":"2024-12-30","open":16930,"high":17260,"low":16600,"close":17150,"volume":10985,"rsi_14":51.84,"sma_20":18485.5,"sma_60":23891.0,"sma_120":27113.42},{"date":"2025-01-02","open":17200,"high":21600,"low":17150,"close":19790,"volume":220020,"rsi_14":57.37,"sma_20":18491.5,"sma_60":23711.67,"sma_120":26977.92},{"date":"2025-01-03","open":19840,"high":21250,"low":19790,"close":19920,"volume":84059,"rsi_14":55.15,"sma_20":18501.0,"sma_60":23508.67,"sma_120":26847.67},{"date":"2025-01-06","open":20000,"high":23350,"low":19980,"close":23250,"volume":163091,"rsi_14":72.24,"sma_20":18714.0,"sma_60":23347.0,"sma_120":26740.58},{"date":"2025-01-07","open":23300,"high":24850,"low":22800,"close":23050,"volume":108363,"rsi_14":68.62,"sma_20":18948.0,"sma_60":23187.83,"sma_120":26622.25},{"date":"2025-01-08","open":23550,"high":23550,"low":22250,"close":23000,"volume":50778,"rsi_14":67.19,"sma_20":19166.0,"sma_60":23059.5,"sma_120":26511.42},{"date":"2025-01-09","open":22500,"high":23000,"low":22100,"close":22150,"volume":37979,"rsi_14":64.33,"sma_20":19430.5,"sma_60":22915.33,"sma_120":26404.33},{"date":"2025-01-10","open":22400,"high":22750,"low":21950,"close":22600,"volume":32632,"rsi_14":64.9,"sma_20":19636.5,"sma_60":22789.5,"sma_120":26306.83},{"date":"2025-01-13","open":22200,"high":22400,"low":21450,"close":21450,"volume":21892,"rsi_14":60.71,"sma_20":19756.5,"sma_60":22657.0,"sma_120":26201.83},{"date":"2025-01-14","open":21450,"high":22700,"low":21450,"close":22400,"volume":22684,"rsi_14":69.6,"sma_20":19960.0,"sma_60":22537.0,"sma_120":26116.83},{"date":"2025-01-15","open":22500,"high":22850,"low":21500,"close":21550,"volume":20991,"rsi_14":63.81,"sma_20":20079.0,"sma_60":22426.17,"sma_120":26031.83},{"date":"2025-01-16","open":21900,"high":25200,"low":21550,"close":23100,"volume":163164,"rsi_14":70.71,"sma_20":20258.0,"sma_60":22336.17,"sma_120":25966.0},{"date":"2025-01-17","open":23300,"high":23300,"low":22400,"close":22600,"volume":32525,"rsi_14":70.66,"sma_20":20432.0,"sma_60":22262.83,"sma_120":25891.42},{"date":"2025-01-20","open":22600,"high":23400,"low":22300,"close":23200,"volume":42329,"rsi_14":73.03,"sma_20":20622.0,"sma_60":22179.5,"sma_120":25838.92},{"date":"2025-01-21","open":22750,"high":23500,"low":21500,"close":22200,"volume":51822,"rsi_14":67.72,"sma_20":20782.5,"sma_60":22094.5,"sma_120":25781.0},{"date":"2025-01-22","open":22200,"high":22300,"low":21550,"close":21550,"volume":35561,"rsi_14":57.18,"sma_20":20963.0,"sma_60":21999.5,"sma_120":25704.75},{"date":"2025-01-23","open":21500,"high":21550,"low":20700,"close":21000,"volume":28653,"rsi_14":54.26,"sma_20":21100.0,"sma_60":21868.67,"sma_120":25632.25},{"date":"2025-01-24","open":21000,"high":21550,"low":20600,"close":21050,"volume":18501,"rsi_14":38.3,"sma_20":21265.5,"sma_60":21743.67,"sma_120":25561.83},{"date":"2025-01-31","open":21050,"high":21500,"low":20550,"close":21050,"volume":26481,"rsi_14":39.13,"sma_20":21455.5,"sma_60":21625.33,"sma_120":25467.67},{"date":"2025-02-03","open":21400,"high":21500,"low":20400,"close":21200,"volume":31131,"rsi_14":40.32,"sma_20":21663.0,"sma_60":21506.17,"sma_120":25387.67},{"date":"2025-02-04","open":21200,"high":22250,"low":21200,"close":22100,"volume":33253,"rsi_14":49.73,"sma_20":21910.5,"sma_60":21402.0,"sma_120":25309.75},{"date":"2025-02-05","open":22100,"high":22500,"low":21650,"close":21800,"volume":36387,"rsi_14":45.65,"sma_20":22011.0,"sma_60":21276.17,"sma_120":25222.25},{"date":"2025-02-06","open":21800,"high":22100,"low":20300,"close":21600,"volume":27290,"rsi_14":50.91,"sma_20":22095.0,"sma_60":21142.83,"sma_120":25146.0},{"date":"2025-02-07","open":21850,"high":22450,"low":21100,"close":21100,"volume":21321,"rsi_14":41.67,"sma_20":21987.5,"sma_60":21022.83,"sma_120":25109.75},{"date":"2025-02-10","open":20500,"high":23000,"low":20400,"close":22750,"volume":53050,"rsi_14":56.98,"sma_20":21972.5,"sma_60":20944.5,"sma_120":25068.08},{"date":"2025-02-11","open":22550,"high":23600,"low":22000,"close":23100,"volume":49528,"rsi_14":50.0,"sma_20":21977.5,"sma_60":20877.0,"sma_120":25034.33},{"date":"2025-02-12","open":23100,"high":23100,"low":22150,"close":22600,"volume":20512,"rsi_14":50.0,"sma_20":22000.0,"sma_60":20828.67,"sma_120":25001.0},{"date":"2025-02-13","open":22600,"high":23650,"low":22550,"close":23550,"volume":58337,"rsi_14":52.26,"sma_20":22047.5,"sma_60":20784.5,"sma_120":24965.17},{"date":"2025-02-14","open":23600,"high":23700,"low":22800,"close":23250,"volume":35540,"rsi_14":57.45,"sma_20":22137.5,"sma_60":20760.33,"sma_120":24920.17},{"date":"2025-02-17","open":23250,"high":24000,"low":22550,"close":23800,"volume":46889,"rsi_14":66.19,"sma_20":22207.5,"sma_60":20802.83,"sma_120":24876.0},{"date":"2025-02-18","open":23600,"high":24050,"low":23350,"close":23850,"volume":33070,"rsi_14":72.09,"sma_20":22322.5,"sma_60":20857.0,"sma_120":24823.92},{"date":"2025-02-19","open":23950,"high":24500,"low":23700,"close":24200,"volume":65710,"rsi_14":73.33,"sma_20":22377.5,"sma_60":20910.33,"sma_120":24781.83},{"date":"2025-02-20","open":24500,"high":24550,"low":23500,"close":23650,"volume":52280,"rsi_14":67.81,"sma_20":22430.0,"sma_60":20949.5,"sma_120":24741.0},{"date":"2025-02-21","open":23650,"high":24400,"low":23350,"close":24000,"volume":56341,"rsi_14":68.67,"sma_20":22470.0,"sma_60":21002.0,"sma_120":24681.83},{"date":"2025-02-24","open":24000,"high":25450,"low":23650,"close":24850,"volume":72862,"rsi_14":68.46,"sma_20":22602.5,"sma_60":21064.5,"sma_120":24633.5},{"date":"2025-02-25","open":24850,"high":24850,"low":23250,"close":23300,"volume":53494,"rsi_14":58.62,"sma_20":22690.0,"sma_60":21093.67,"sma_120":24573.5},{"date":"2025-02-26","open":23000,"high":24400,"low":23000,"close":24150,"volume":34907,"rsi_14":63.64,"sma_20":22847.5,"sma_60":21114.5,"sma_120":24518.5},{"date":"2025-02-27","open":23700,"high":24150,"low":23450,"close":23700,"volume":19119,"rsi_14":63.98,"sma_20":22980.0,"sma_60":21129.5,"sma_120":24468.5},{"date":"2025-02-28","open":23700,"high":23700,"low":22050,"close":22200,"volume":39698,"rsi_14":46.99,"sma_20":23037.5,"sma_60":21132.0,"sma_120":24405.17},{"date":"2025-03-04","open":21850,"high":21850,"low":21000,"close":21100,"volume":30309,"rsi_14":39.9,"sma_20":23032.5,"sma_60":21117.0,"sma_120":24333.5},{"date":"2025-03-05","open":20900,"high":22000,"low":20900,"close":21900,"volume":29472,"rsi_14":46.57,"sma_20":23022.5,"sma_60":21139.5,"sma_120":24262.25},{"date":"2025-03-06","open":22250,"high":22700,"low":21200,"close":21250,"volume":28251,"rsi_14":38.38,"sma_20":22995.0,"sma_60":21165.83,"sma_120":24188.08},{"date":"2025-03-07","open":21050,"high":21700,"low":20800,"close":21450,"volume":17690,"rsi_14":40.82,"sma_20":22987.5,"sma_60":21194.5,"sma_120":24113.5},{"date":"2025-03-10","open":21450,"high":21900,"low":20500,"close":21500,"volume":25191,"rsi_14":37.63,"sma_20":23007.5,"sma_60":21236.33,"sma_120":24042.67},{"date":"2025-03-11","open":21250,"high":21500,"low":20150,"close":21200,"volume":33432,"rsi_14":36.13,"sma_20":22930.0,"sma_60":21283.5,"sma_120":23980.17},{"date":"2025-03-12","open":21500,"high":22150,"low":21200,"close":22150,"volume":15099,"rsi_14":39.9,"sma_20":22882.5,"sma_60":21342.0,"sma_120":23926.83},{"date":"2025-03-13","open":22200,"high":23950,"low":22150,"close":22500,"volume":67839,"rsi_14":44.22,"sma_20":22877.5,"sma_60":21436.0,"sma_120":23887.67},{"date":"2025-03-14","open":22450,"high":23600,"low":22150,"close":22550,"volume":22536,"rsi_14":42.49,"sma_20":22827.5,"sma_60":21503.83,"sma_120":23854.33},{"date":"2025-03-17","open":22550,"high":23000,"low":22300,"close":22900,"volume":20569,"rsi_14":39.34,"sma_20":22810.0,"sma_60":21568.0,"sma_120":23828.5},{"date":"2025-03-18","open":22750,"high":23100,"low":22300,"close":22800,"volume":18564,"rsi_14":46.75,"sma_20":22760.0,"sma_60":21642.5,"sma_120":23796.0},{"date":"2025-03-19","open":22800,"high":22950,"low":22250,"close":22950,"volume":19424,"rsi_14":41.43,"sma_20":22715.0,"sma_60":21705.5,"sma_120":23752.25},{"date":"2025-03-20","open":22750,"high":23150,"low":22500,"close":23100,"volume":21184,"rsi_14":45.52,"sma_20":22660.0,"sma_60":21765.17,"sma_120":23714.75},{"date":"2025-03-21","open":22700,"high":23100,"low":21900,"close":22500,"volume":25403,"rsi_14":52.59,"sma_20":22602.5,"sma_60":21821.5,"sma_120":23670.17},{"date":"2025-03-24","open":22250,"high":22400,"low":21750,"close":22150,"volume":14433,"rsi_14":60.4,"sma_20":22510.0,"sma_60":21867.33,"sma_120":23622.67},{"date":"2025-03-25","open":22150,"high":22750,"low":21700,"close":22750,"volume":23906,"rsi_14":58.76,"sma_20":22405.0,"sma_60":21930.0,"sma_120":23571.42},{"date":"2025-03-26","open":23100,"high":24250,"low":23050,"close":23750,"volume":68527,"rsi_14":74.04,"sma_20":22427.5,"sma_60":22026.83,"sma_120":23520.17},{"date":"2025-03-27","open":23800,"high":25650,"low":23000,"close":23050,"volume":199551,"rsi_14":64.04,"sma_20":22372.5,"sma_60":22106.67,"sma_120":23458.08},{"date":"2025-03-28","open":23050,"high":23150,"low":20750,"close":20800,"volume":127393,"rsi_14":45.57,"sma_20":22227.5,"sma_60":22157.67,"sma_120":23366.83},{"date":"2025-03-31","open":20400,"high":20500,"low":19900,"close":19900,"volume":29837,"rsi_14":42.35,"sma_20":22112.5,"sma_60":22201.83,"sma_120":23269.33},{"date":"2025-04-01","open":20000,"high":20700,"low":20000,"close":20300,"volume":17187,"rsi_14":38.36,"sma_20":22072.5,"sma_60":22256.0,"sma_120":23185.17},{"date":"2025-04-02","open":20150,"high":21500,"low":19610,"close":19610,"volume":25134,"rsi_14":32.57,"sma_20":21958.0,"sma_60":22297.0,"sma_120":23094.0},{"date":"2025-04-03","open":19000,"high":19740,"low":18530,"close":18950,"volume":21777,"rsi_14":29.78,"sma_20":21843.0,"sma_60":22283.0,"sma_120":22997.33},{"date":"2025-04-04","open":18310,"high":19830,"low":18310,"close":19290,"volume":24975,"rsi_14":29.7,"sma_20":21735.0,"sma_60":22272.5,"sma_120":22890.58},{"date":"2025-04-07","open":18320,"high":19900,"low":17760,"close":18880,"volume":27719,"rsi_14":28.7,"sma_20":21604.0,"sma_60":22199.67,"sma_120":22773.33},{"date":"2025-04-08","open":18950,"high":19290,"low":18400,"close":18400,"volume":17909,"rsi_14":26.13,"sma_20":21464.0,"sma_60":22122.17,"sma_120":22655.0},{"date":"2025-04-09","open":18400,"high":18860,"low":17800,"close":17800,"volume":23221,"rsi_14":23.45,"sma_20":21246.5,"sma_60":22035.5,"sma_120":22547.5},{"date":"2025-04-10","open":18580,"high":19410,"low":18510,"close":19410,"volume":27512,"rsi_14":35.94,"sma_20":21092.0,"sma_60":21989.83,"sma_120":22452.58},{"date":"2025-04-11","open":19200,"high":19880,"low":18710,"close":19740,"volume":17399,"rsi_14":39.02,"sma_20":20951.5,"sma_60":21942.17,"sma_120":22365.83},{"date":"2025-04-14","open":19750,"high":20350,"low":19750,"close":20150,"volume":18932,"rsi_14":37.94,"sma_20":20814.0,"sma_60":21920.5,"sma_120":22288.75},{"date":"2025-04-15","open":20450,"high":20500,"low":19300,"close":20000,"volume":11093,"rsi_14":31.12,"sma_20":20674.0,"sma_60":21880.5,"sma_120":22208.75},{"date":"2025-04-16","open":20000,"high":20200,"low":19250,"close":19250,"volume":13357,"rsi_14":30.96,"sma_20":20489.0,"sma_60":21842.17,"sma_120":22134.17},{"date":"2025-04-17","open":19250,"high":19870,"low":19250,"close":19600,"volume":6584,"rsi_14":42.57,"sma_20":20314.0,"sma_60":21783.83,"sma_120":22060.0},{"date":"2025-04-18","open":19800,"high":19800,"low":19330,"close":19650,"volume":7133,"rsi_14":48.27,"sma_20":20171.5,"sma_60":21734.67,"sma_120":21998.75},{"date":"2025-04-21","open":19650,"high":19870,"low":19430,"close":19500,"volume":8431,"rsi_14":44.27,"sma_20":20039.0,"sma_60":21673.0,"sma_120":21926.25},{"date":"2025-04-22","open":19350,"high":19650,"low":19270,"close":19430,"volume":8113,"rsi_14":48.58,"sma_20":19873.0,"sma_60":21626.83,"sma_120":21860.67},{"date":"2025-04-23","open":19720,"high":20200,"low":19720,"close":20200,"volume":16549,"rsi_14":59.66,"sma_20":19695.5,"sma_60":21604.33,"sma_120":21801.92},{"date":"2025-04-24","open":20400,"high":20450,"low":19850,"close":19890,"volume":7243,"rsi_14":54.66,"sma_20":19537.5,"sma_60":21585.83,"sma_120":21727.25},{"date":"2025-04-25","open":19950,"high":20600,"low":19950,"close":20200,"volume":11009,"rsi_14":60.41,"sma_20":19507.5,"sma_60":21571.67,"sma_120":21657.67},{"date":"2025-04-28","open":20200,"high":20850,"low":20200,"close":20300,"volume":8519,"rsi_14":65.94,"sma_20":19527.5,"sma_60":21559.17,"sma_120":21592.25},{"date":"2025-04-29","open":20150,"high":20750,"low":20100,"close":20450,"volume":7749,"rsi_14":74.05,"sma_20":19535.0,"sma_60":21546.67,"sma_120":21526.42},{"date":"2025-04-30","open":20500,"high":20500,"low":19950,"close":19960,"volume":8965,"rsi_14":56.26,"sma_20":19552.5,"sma_60":21511.0,"sma_120":21456.5},{"date":"2025-05-02","open":20150,"high":20150,"low":19910,"close":20050,"volume":4503,"rsi_14":53.73,"sma_20":19607.5,"sma_60":21481.83,"sma_120":21379.0},{"date":"2025-05-07","open":20400,"high":20550,"low":20100,"close":20500,"volume":9120,"rsi_14":54.18,"sma_20":19668.0,"sma_60":21463.5,"sma_120":21303.17},{"date":"2025-05-08","open":20300,"high":20750,"low":20300,"close":20750,"volume":7280,"rsi_14":58.74,"sma_20":19761.5,"sma_60":21457.67,"sma_120":21240.25},{"date":"2025-05-09","open":20600,"high":20750,"low":20000,"close":20050,"volume":10669,"rsi_14":59.43,"sma_20":19844.0,"sma_60":21412.67,"sma_120":21178.58},{"date":"2025-05-12","open":20100,"high":20550,"low":20050,"close":20550,"volume":10858,"rsi_14":60.82,"sma_20":19981.5,"sma_60":21370.17,"sma_120":21123.58},{"date":"2025-05-13","open":20500,"high":20800,"low":20150,"close":20550,"volume":13630,"rsi_14":60.37,"sma_20":20038.5,"sma_60":21336.0,"sma_120":21082.33},{"date":"2025-05-14","open":20650,"high":20700,"low":20000,"close":20500,"volume":13255,"rsi_14":61.79,"sma_20":20076.5,"sma_60":21285.17,"sma_120":21034.83},{"date":"2025-05-15","open":20550,"high":20850,"low":20150,"close":20300,"volume":12605,"rsi_14":59.95,"sma_20":20084.0,"sma_60":21236.0,"sma_120":20998.17},{"date":"2025-05-16","open":20550,"high":20550,"low":19760,"close":20000,"volume":24006,"rsi_14":47.44,"sma_20":20084.0,"sma_60":21172.67,"sma_120":20987.75},{"date":"2025-05-19","open":19850,"high":19850,"low":19170,"close":19220,"volume":11634,"rsi_14":42.33,"sma_20":20082.5,"sma_60":21095.5,"sma_120":20976.25},{"date":"2025-05-20","open":19220,"high":19390,"low":18770,"close":18780,"volume":21842,"rsi_14":34.22,"sma_20":20041.5,"sma_60":21005.17,"sma_120":20957.75},{"date":"2025-05-21","open":18800,"high":19070,"low":18510,"close":18730,"volume":10918,"rsi_14":32.36,"sma_20":19995.5,"sma_60":20923.17,"sma_120":20936.33},{"date":"2025-05-22","open":18730,"high":18730,"low":18120,"close":18160,"volume":15616,"rsi_14":26.49,"sma_20":19928.5,"sma_60":20825.83,"sma_120":20913.92},{"date":"2025-05-23","open":18180,"high":18280,"low":17830,"close":17910,"volume":13770,"rsi_14":27.86,"sma_20":19852.5,"sma_60":20710.17,"sma_120":20887.33},{"date":"2025-05-26","open":17830,"high":19530,"low":17830,"close":19320,"volume":36483,"rsi_14":43.87,"sma_20":19808.5,"sma_60":20643.83,"sma_120":20868.75},{"date":"2025-05-27","open":19690,"high":19690,"low":18850,"close":18990,"volume":13536,"rsi_14":37.05,"sma_20":19763.5,"sma_60":20557.83,"sma_120":20836.17},{"date":"2025-05-28","open":19180,"high":21750,"low":19000,"close":21250,"volume":73439,"rsi_14":53.19,"sma_20":19816.0,"sma_60":20517.0,"sma_120":20823.25},{"date":"2025-05-29","open":21350,"high":21500,"low":20800,"close":21300,"volume":18626,"rsi_14":58.69,"sma_20":19866.0,"sma_60":20502.0,"sma_120":20817.0},{"date":"2025-05-30","open":21300,"high":26100,"low":21050,"close":23450,"volume":488218,"rsi_14":66.4,"sma_20":20016.0,"sma_60":20541.17,"sma_120":20829.08},{"date":"2025-06-02","open":23850,"high":24400,"low":22850,"close":23300,"volume":67264,"rsi_14":65.29,"sma_20":20183.0,"sma_60":20564.5,"sma_120":20852.0},{"date":"2025-06-04","open":23450,"high":24350,"low":23300,"close":23450,"volume":43505,"rsi_14":66.23,"sma_20":20353.0,"sma_60":20601.17,"sma_120":20883.5},{"date":"2025-06-05","open":23500,"high":24500,"low":23500,"close":24000,"volume":49792,"rsi_14":69.6,"sma_20":20528.0,"sma_60":20643.67,"sma_120":20919.08},{"date":"2025-06-09","open":24350,"high":24450,"low":22550,"close":23700,"volume":68481,"rsi_14":69.6,"sma_20":20675.5,"sma_60":20680.33,"sma_120":20958.33},{"date":"2025-06-10","open":23600,"high":24150,"low":22800,"close":22950,"volume":24329,"rsi_14":69.82,"sma_20":20820.5,"sma_60":20709.5,"sma_120":20996.5},{"date":"2025-06-11","open":23150,"high":23500,"low":22850,"close":23350,"volume":16439,"rsi_14":74.39,"sma_20":20960.5,"sma_60":20729.5,"sma_120":21035.75},{"date":"2025-06-12","open":23450,"high":24000,"low":23100,"close":23150,"volume":25788,"rsi_14":73.21,"sma_20":21090.5,"sma_60":20740.33,"sma_120":21088.17},{"date":"2025-06-13","open":23650,"high":23650,"low":22050,"close":22150,"volume":67745,"rsi_14":70.05,"sma_20":21173.0,"sma_60":20733.67,"sma_120":21118.75},{"date":"2025-06-16","open":21750,"high":22150,"low":21000,"close":21100,"volume":74559,"rsi_14":64.84,"sma_20":21213.0,"sma_60":20703.67,"sma_120":21135.83},{"date":"2025-06-17","open":21150,"high":23150,"low":21150,"close":21550,"volume":95505,"rsi_14":61.39,"sma_20":21290.5,"sma_60":20682.83,"sma_120":21162.67},{"date":"2025-06-18","open":21550,"high":23050,"low":21250,"close":22600,"volume":47417,"rsi_14":67.17,"sma_20":21459.5,"sma_60":20677.0,"sma_120":21191.25},{"date":"2025-06-19","open":23000,"high":23050,"low":22000,"close":22300,"volume":27394,"rsi_14":56.14,"sma_20":21635.5,"sma_60":20663.67,"sma_120":21214.42},{"date":"2025-06-20","open":22200,"high":22900,"low":21950,"close":22600,"volume":22721,"rsi_14":57.39,"sma_20":21829.0,"sma_60":20665.33,"sma_120":21243.42},{"date":"2025-06-23","open":22550,"high":22550,"low":21400,"close":22000,"volume":18178,"rsi_14":40.0,"sma_20":22021.0,"sma_60":20662.83,"sma_120":21265.08},{"date":"2025-06-24","open":22400,"high":23500,"low":22400,"close":23300,"volume":57823,"rsi_14":50.0,"sma_20":22290.5,"sma_60":20672.0,"sma_120":21301.0},{"date":"2025-06-25","open":23900,"high":23900,"low":22950,"close":23150,"volume":26097,"rsi_14":48.21,"sma_20":22482.0,"sma_60":20662.0,"sma_120":21344.42},{"date":"2025-06-26","open":23300,"high":24400,"low":23100,"close":24100,"volume":88768,"rsi_14":50.57,"sma_20":22737.5,"sma_60":20679.5,"sma_120":21393.08},{"date":"2025-06-27","open":24700,"high":24800,"low":23200,"close":23400,"volume":58193,"rsi_14":48.37,"sma_20":22845.0,"sma_60":20722.83,"sma_120":21440.25},{"date":"2025-06-30","open":23950,"high":24550,"low":23500,"close":24300,"volume":47346,"rsi_14":57.22,"sma_20":22995.0,"sma_60":20796.17,"sma_120":21499.0},{"date":"2025-07-01","open":24300,"high":24300,"low":23500,"close":23600,"volume":61267,"rsi_14":51.3,"sma_20":23002.5,"sma_60":20851.17,"sma_120":21553.58},{"date":"2025-07-02","open":23700,"high":23750,"low":22400,"close":23200,"volume":42242,"rsi_14":50.25,"sma_20":22997.5,"sma_60":20911.0,"sma_120":21604.0},{"date":"2025-07-03","open":23200,"high":24100,"low":23100,"close":23900,"volume":68326,"rsi_14":59.16,"sma_20":23020.0,"sma_60":20993.5,"sma_120":21638.25},{"date":"2025-07-04","open":23750,"high":23800,"low":23000,"close":23350,"volume":31724,"rsi_14":62.43,"sma_20":22987.5,"sma_60":21061.17,"sma_120":21666.83},{"date":"2025-07-07","open":23350,"high":25200,"low":22100,"close":22350,"volume":202278,"rsi_14":54.17,"sma_20":22920.0,"sma_60":21119.0,"sma_120":21659.33},{"date":"2025-07-08","open":22350,"high":22750,"low":22100,"close":22600,"volume":34354,"rsi_14":50.0,"sma_20":22902.5,"sma_60":21189.0,"sma_120":21655.58},{"date":"2025-07-09","open":22600,"high":22850,"low":22050,"close":22350,"volume":27121,"rsi_14":50.29,"sma_20":22852.5,"sma_60":21264.83,"sma_120":21650.17},{"date":"2025-07-10","open":22350,"high":22700,"low":22250,"close":22700,"volume":24026,"rsi_14":50.57,"sma_20":22830.0,"sma_60":21319.67,"sma_120":21654.75},{"date":"2025-07-11","open":22700,"high":23300,"low":22550,"close":23000,"volume":41344,"rsi_14":55.88,"sma_20":22872.5,"sma_60":21374.0,"sma_120":21658.08},{"date":"2025-07-14","open":23050,"high":23450,"low":22700,"close":23300,"volume":32384,"rsi_14":50.0,"sma_20":22982.5,"sma_60":21426.5,"sma_120":21673.5},{"date":"2025-07-15","open":23300,"high":23350,"low":22850,"close":23150,"volume":22580,"rsi_14":50.0,"sma_20":23062.5,"sma_60":21479.0,"sma_120":21679.75},{"date":"2025-07-16","open":23150,"high":23150,"low":22400,"close":22400,"volume":30844,"rsi_14":38.36,"sma_20":23052.5,"sma_60":21531.5,"sma_120":21686.83},{"date":"2025-07-17","open":22450,"high":22950,"low":22100,"close":22100,"volume":26187,"rsi_14":40.58,"sma_20":23042.5,"sma_60":21573.17,"sma_120":21678.5},{"date":"2025-07-18","open":22200,"high":23450,"low":22200,"close":23300,"volume":62971,"rsi_14":43.06,"sma_20":23077.5,"sma_60":21634.0,"sma_120":21684.33},{"date":"2025-07-21","open":23300,"high":24450,"low":22950,"close":24050,"volume":83574,"rsi_14":53.1,"sma_20":23180.0,"sma_60":21709.83,"sma_120":21691.42},{"date":"2025-07-22","open":24200,"high":24300,"low":23050,"close":23050,"volume":47993,"rsi_14":49.04,"sma_20":23167.5,"sma_60":21770.17,"sma_120":21698.5},{"date":"2025-07-23","open":23200,"high":23800,"low":22900,"close":23200,"volume":37055,"rsi_14":45.21,"sma_20":23170.0,"sma_60":21820.17,"sma_120":21712.25},{"date":"2025-07-24","open":23200,"high":23650,"low":22700,"close":23000,"volume":41149,"rsi_14":47.48,"sma_20":23115.0,"sma_60":21872.0,"sma_120":21728.92},{"date":"2025-07-25","open":23000,"high":23300,"low":22500,"close":22850,"volume":19574,"rsi_14":54.1,"sma_20":23087.5,"sma_60":21916.17,"sma_120":21743.92},{"date":"2025-07-28","open":22850,"high":23600,"low":22600,"close":22950,"volume":32550,"rsi_14":52.94,"sma_20":23020.0,"sma_60":21960.33,"sma_120":21759.75},{"date":"2025-07-29","open":22950,"high":23000,"low":22200,"close":22700,"volume":24543,"rsi_14":52.94,"sma_20":22975.0,"sma_60":21997.83,"sma_120":21772.25},{"date":"2025-07-30","open":22800,"high":24150,"low":22650,"close":23700,"volume":75428,"rsi_14":57.58,"sma_20":23000.0,"sma_60":22060.17,"sma_120":21785.58},{"date":"2025-07-31","open":23900,"high":24400,"low":22950,"close":23300,"volume":42920,"rsi_14":52.24,"sma_20":22970.0,"sma_60":22114.33,"sma_120":21798.08},{"date":"2025-08-01","open":23300,"high":23300,"low":21850,"close":22000,"volume":53754,"rsi_14":41.56,"sma_20":22902.5,"sma_60":22139.33,"sma_120":21801.42},{"date":"2025-08-04","open":22000,"high":22150,"low":21400,"close":21800,"volume":35278,"rsi_14":41.29,"sma_20":22875.0,"sma_60":22156.83,"sma_120":21807.25},{"date":"2025-08-05","open":21900,"high":23650,"low":21900,"close":23300,"volume":70910,"rsi_14":55.29,"sma_20":22910.0,"sma_60":22211.0,"sma_120":21811.83},{"date":"2025-08-06","open":23300,"high":24600,"low":23050,"close":23900,"volume":92908,"rsi_14":60.23,"sma_20":22987.5,"sma_60":22266.83,"sma_120":21818.5},{"date":"2025-08-07","open":23900,"high":24000,"low":23300,"close":23450,"volume":28892,"rsi_14":50.93,"sma_20":23025.0,"sma_60":22315.17,"sma_120":21825.58},{"date":"2025-08-08","open":23650,"high":24100,"low":23400,"close":23650,"volume":37526,"rsi_14":47.33,"sma_20":23057.5,"sma_60":22367.67,"sma_120":21826.42},{"date":"2025-08-11","open":24350,"high":27100,"low":24050,"close":26000,"volume":428341,"rsi_14":66.67,"sma_20":23192.5,"sma_60":22462.67,"sma_120":21849.33},{"date":"2025-08-12","open":25950,"high":26450,"low":25400,"close":25700,"volume":102345,"rsi_14":63.89,"sma_20":23320.0,"sma_60":22557.67,"sma_120":21865.17},{"date":"2025-08-13","open":26200,"high":26350,"low":25150,"close":25700,"volume":96556,"rsi_14":65.34,"sma_20":23485.0,"sma_60":22665.67,"sma_120":21880.58},{"date":"2025-08-14","open":25700,"high":26100,"low":25000,"close":25450,"volume":83527,"rsi_14":64.61,"sma_20":23652.5,"sma_60":22776.83,"sma_120":21891.0},{"date":"2025-08-18","open":25400,"high":25400,"low":24000,"close":24000,"volume":85352,"rsi_14":55.12,"sma_20":23687.5,"sma_60":22864.67,"sma_120":21893.92},{"date":"2025-08-19","open":24000,"high":24550,"low":23550,"close":24550,"volume":46507,"rsi_14":58.77,"sma_20":23712.5,"sma_60":22971.17,"sma_120":21898.5},{"date":"2025-08-20","open":23900,"high":24500,"low":23600,"close":24350,"volume":50409,"rsi_14":53.33,"sma_20":23777.5,"sma_60":23078.5,"sma_120":21894.33},{"date":"2025-08-21","open":24350,"high":25900,"low":24000,"close":25450,"volume":93005,"rsi_14":60.29,"sma_20":23890.0,"sma_60":23180.67,"sma_120":21912.25},{"date":"2025-08-22","open":25450,"high":25600,"low":24450,"close":24950,"volume":61917,"rsi_14":65.28,"sma_20":23987.5,"sma_60":23280.0,"sma_120":21918.92},{"date":"2025-08-25","open":25350,"high":25900,"low":25100,"close":25350,"volume":45555,"rsi_14":68.02,"sma_20":24112.5,"sma_60":23348.33,"sma_120":21932.67},{"date":"2025-08-26","open":25300,"high":25350,"low":24600,"close":24850,"volume":48583,"rsi_14":58.76,"sma_20":24207.5,"sma_60":23407.5,"sma_120":21954.75},{"date":"2025-08-27","open":24900,"high":25150,"low":24000,"close":24200,"volume":47955,"rsi_14":51.69,"sma_20":24282.5,"sma_60":23420.0,"sma_120":21980.58},{"date":"2025-08-28","open":24200,"high":24200,"low":23550,"close":23600,"volume":35695,"rsi_14":50.83,"sma_20":24277.5,"sma_60":23425.0,"sma_120":21994.75},{"date":"2025-08-29","open":23850,"high":23850,"low":22550,"close":22600,"volume":89582,"rsi_14":44.67,"sma_20":24242.5,"sma_60":23410.83,"sma_120":22006.0},{"date":"2025-09-01","open":22800,"high":22950,"low":21600,"close":21850,"volume":51877,"rsi_14":24.85,"sma_20":24235.0,"sma_60":23375.0,"sma_120":22009.33},{"date":"2025-09-02","open":21900,"high":22300,"low":21700,"close":22300,"volume":27850,"rsi_14":29.76,"sma_20":24260.0,"sma_60":23351.67,"sma_120":22016.0},{"date":"2025-09-03","open":22300,"high":23150,"low":22000,"close":23050,"volume":34791,"rsi_14":35.52,"sma_20":24247.5,"sma_60":23353.33,"sma_120":22031.42},{"date":"2025-09-04","open":23300,"high":23550,"low":22850,"close":23000,"volume":32726,"rsi_14":36.31,"sma_20":24202.5,"sma_60":23347.5,"sma_120":22038.5},{"date":"2025-09-05","open":23200,"high":23600,"low":22800,"close":23400,"volume":18823,"rsi_14":46.2,"sma_20":24200.0,"sma_60":23351.67,"sma_120":22046.0},{"date":"2025-09-08","open":23800,"high":25700,"low":23300,"close":25350,"volume":180734,"rsi_14":54.3,"sma_20":24285.0,"sma_60":23405.0,"sma_120":22069.33},{"date":"2025-09-09","open":25500,"high":26000,"low":25050,"close":25600,"volume":58972,"rsi_14":56.68,"sma_20":24265.0,"sma_60":23480.0,"sma_120":22091.83},{"date":"2025-09-10","open":25800,"high":25900,"low":24900,"close":25900,"volume":58179,"rsi_14":52.63,"sma_20":24275.0,"sma_60":23552.5,"sma_120":22117.67},{"date":"2025-09-11","open":25900,"high":26300,"low":25550,"close":26100,"volume":65558,"rsi_14":56.97,"sma_20":24295.0,"sma_60":23610.83,"sma_120":22143.92},{"date":"2025-09-12","open":26100,"high":28250,"low":25900,"close":27500,"volume":204076,"rsi_14":61.62,"sma_20":24397.5,"sma_60":23697.5,"sma_120":22180.58},{"date":"2025-09-15","open":28000,"high":28000,"low":26900,"close":27050,"volume":90773,"rsi_14":61.96,"sma_20":24550.0,"sma_60":23771.67,"sma_120":22218.5},{"date":"2025-09-16","open":27050,"high":27500,"low":26300,"close":26850,"volume":60511,"rsi_14":65.14,"sma_20":24665.0,"sma_60":23852.5,"sma_120":22257.67},{"date":"2025-09-17","open":26850,"high":26950,"low":26050,"close":26350,"volume":45568,"rsi_14":65.9,"sma_20":24765.0,"sma_60":23903.33,"sma_120":22287.67},{"date":"2025-09-18","open":26650,"high":27198,"low":26202,"close":26750,"volume":48804,"rsi_14":76.07,"sma_20":24835.0,"sma_60":23965.0,"sma_120":22313.5},{"date":"2025-09-19","open":26900,"high":27250,"low":26400,"close":26450,"volume":44784,"rsi_14":79.49,"sma_20":24910.0,"sma_60":24004.17,"sma_120":22341.83},{"date":"2025-09-22","open":26450,"high":26950,"low":25500,"close":25600,"volume":64095,"rsi_14":70.12,"sma_20":24922.5,"sma_60":24040.83,"sma_120":22381.83},{"date":"2025-09-23","open":25600,"high":26600,"low":25200,"close":26350,"volume":56257,"rsi_14":70.12,"sma_20":24997.5,"sma_60":24075.0,"sma_120":22435.58},{"date":"2025-09-24","open":26450,"high":26800,"low":25300,"close":25600,"volume":45686,"rsi_14":64.61,"sma_20":25067.5,"sma_60":24108.33,"sma_120":22479.75},{"date":"2025-09-25","open":25600,"high":26450,"low":25600,"close":26350,"volume":51139,"rsi_14":65.95,"sma_20":25205.0,"sma_60":24160.83,"sma_120":22535.92},{"date":"2025-09-26","open":26300,"high":26300,"low":24600,"close":24900,"volume":77796,"rsi_14":47.43,"sma_20":25320.0,"sma_60":24177.5,"sma_120":22585.5},{"date":"2025-09-29","open":24900,"high":25000,"low":24550,"close":24550,"volume":24920,"rsi_14":44.07,"sma_20":25455.0,"sma_60":24197.5,"sma_120":22629.33},{"date":"2025-09-30","open":24550,"high":25700,"low":24250,"close":25600,"volume":42828,"rsi_14":48.44,"sma_20":25620.0,"sma_60":24251.67,"sma_120":22685.33},{"date":"2025-10-01","open":25700,"high":26500,"low":25600,"close":25950,"volume":53352,"rsi_14":49.23,"sma_20":25765.0,"sma_60":24307.5,"sma_120":22748.25},{"date":"2025-10-02","open":26143,"high":27704,"low":26143,"close":27100,"volume":133701,"rsi_14":46.77,"sma_20":25960.0,"sma_60":24383.33,"sma_120":22824.08},{"date":"2025-10-10","open":27100,"high":27700,"low":26325,"close":27450,"volume":83402,"rsi_14":52.13,"sma_20":26162.5,"sma_60":24462.5,"sma_120":22891.08},{"date":"2025-10-13","open":26900,"high":27650,"low":26400,"close":26700,"volume":63345,"rsi_14":49.25,"sma_20":26230.0,"sma_60":24524.17,"sma_120":22949.08},{"date":"2025-10-14","open":26750,"high":27900,"low":26450,"close":27200,"volume":100711,"rsi_14":54.27,"sma_20":26310.0,"sma_60":24589.17,"sma_120":23007.83},{"date":"2025-10-15","open":27200,"high":29550,"low":27100,"close":29500,"volume":243768,"rsi_14":61.28,"sma_20":26490.0,"sma_60":24695.0,"sma_120":23087.0},{"date":"2025-10-16","open":29750,"high":29900,"low":28900,"close":29500,"volume":150054,"rsi_14":63.44,"sma_20":26660.0,"sma_60":24813.33,"sma_120":23172.42},{"date":"2025-10-17","open":29500,"high":30100,"low":28600,"close":29000,"volume":202017,"rsi_14":65.45,"sma_20":26735.0,"sma_60":24928.33,"sma_120":23250.75},{"date":"2025-10-20","open":29000,"high":29050,"low":27250,"close":28900,"volume":90336,"rsi_14":62.32,"sma_20":26827.5,"sma_60":25021.67,"sma_120":23327.83},{"date":"2025-10-21","open":28800,"high":33050,"low":28800,"close":31700,"volume":503126,"rsi_14":74.6,"sma_20":27070.0,"sma_60":25149.17,"sma_120":23429.5},{"date":"2025-10-22","open":31950,"high":32350,"low":30800,"close":31600,"volume":176146,"rsi_14":72.34,"sma_20":27332.5,"sma_60":25291.67,"sma_120":23530.92},{"date":"2025-10-23","open":31600,"high":32250,"low":30650,"close":31300,"volume":126641,"rsi_14":80.19,"sma_20":27555.0,"sma_60":25426.67,"sma_120":23623.42},{"date":"2025-10-24","open":31250,"high":33100,"low":31250,"close":32900,"volume":225218,"rsi_14":85.23,"sma_20":27877.5,"sma_60":25591.67,"sma_120":23731.83},{"date":"2025-10-27","open":33950,"high":34400,"low":31600,"close":32150,"volume":251344,"rsi_14":78.35,"sma_20":28205.0,"sma_60":25746.67,"sma_120":23831.42},{"date":"2025-10-28","open":32150,"high":32200,"low":30650,"close":32050,"volume":143009,"rsi_14":76.99,"sma_20":28490.0,"sma_60":25898.33,"sma_120":23929.33},{"date":"2025-10-29","open":32100,"high":32100,"low":31100,"close":31550,"volume":72364,"rsi_14":71.43,"sma_20":28787.5,"sma_60":26045.83,"sma_120":24021.83},{"date":"2025-10-30","open":31600,"high":32000,"low":29800,"close":30400,"volume":105053,"rsi_14":62.88,"sma_20":28990.0,"sma_60":26157.5,"sma_120":24108.83},{"date":"2025-10-31","open":30100,"high":30850,"low":29950,"close":30200,"volume":68161,"rsi_14":66.06,"sma_20":29255.0,"sma_60":26272.5,"sma_120":24193.42},{"date":"2025-11-03","open":30400,"high":31150,"low":30200,"close":31000,"volume":69690,"rsi_14":66.96,"sma_20":29577.5,"sma_60":26422.5,"sma_120":24280.92},{"date":"2025-11-04","open":31400,"high":32200,"low":30600,"close":30750,"volume":74266,"rsi_14":56.83,"sma_20":29835.0,"sma_60":26571.67,"sma_120":24364.25},{"date":"2025-11-05","open":30600,"high":30600,"low":28150,"close":29350,"volume":96411,"rsi_14":49.29,"sma_20":30005.0,"sma_60":26672.5,"sma_120":24441.75},{"date":"2025-11-06","open":29800,"high":30150,"low":29200,"close":29750,"volume":35150,"rsi_14":53.59,"sma_20":30147.5,"sma_60":26770.0,"sma_120":24518.42},{"date":"2025-11-07","open":29500,"high":29500,"low":27500,"close":28050,"volume":64678,"rsi_14":46.47,"sma_20":30177.5,"sma_60":26846.67,"sma_120":24580.92},{"date":"2025-11-10","open":28050,"high":30500,"low":27550,"close":30450,"volume":122933,"rsi_14":44.64,"sma_20":30365.0,"sma_60":26960.0,"sma_120":24663.83},{"date":"2025-11-11","open":30700,"high":31400,"low":29600,"close":30450,"volume":77684,"rsi_14":45.02,"sma_20":30527.5,"sma_60":27034.17,"sma_120":24748.42},{"date":"2025-11-12","open":30550,"high":32300,"low":30300,"close":32050,"volume":161875,"rsi_14":52.92,"sma_20":30655.0,"sma_60":27140.0,"sma_120":24848.83},{"date":"2025-11-13","open":32800,"high":32900,"low":31800,"close":32450,"volume":132780,"rsi_14":48.07,"sma_20":30802.5,"sma_60":27252.5,"sma_120":24959.08},{"date":"2025-11-14","open":32500,"high":35200,"low":31700,"close":32200,"volume":333752,"rsi_14":50.22,"sma_20":30962.5,"sma_60":27365.0,"sma_120":25070.92},{"date":"2025-11-17","open":32400,"high":32650,"low":30000,"close":30050,"volume":101567,"rsi_14":42.42,"sma_20":31020.0,"sma_60":27465.83,"sma_120":25165.25},{"date":"2025-11-18","open":30050,"high":30400,"low":28700,"close":29000,"volume":91297,"rsi_14":40.73,"sma_20":30885.0,"sma_60":27540.0,"sma_120":25255.58},{"date":"2025-11-19","open":29000,"high":29500,"low":27650,"close":28400,"volume":80326,"rsi_14":42.42,"sma_20":30725.0,"sma_60":27607.5,"sma_120":25343.0},{"date":"2025-11-20","open":28550,"high":29900,"low":28550,"close":29750,"volume":43446,"rsi_14":48.43,"sma_20":30647.5,"sma_60":27679.17,"sma_120":25429.92},{"date":"2025-11-21","open":29400,"high":32000,"low":29400,"close":31500,"volume":227578,"rsi_14":51.63,"sma_20":30577.5,"sma_60":27788.33,"sma_120":25534.17},{"date":"2025-11-24","open":31500,"high":32550,"low":30250,"close":30250,"volume":100780,"rsi_14":48.47,"sma_20":30482.5,"sma_60":27870.0,"sma_120":25609.17},{"date":"2025-11-25","open":31150,"high":31450,"low":30200,"close":30300,"volume":69373,"rsi_14":53.18,"sma_20":30395.0,"sma_60":27960.83,"sma_120":25684.17},{"date":"2025-11-26","open":30350,"high":31550,"low":30000,"close":31500,"volume":48930,"rsi_14":55.56,"sma_20":30392.5,"sma_60":28082.5,"sma_120":25751.25},{"date":"2025-11-27","open":31700,"high":32850,"low":30500,"close":30850,"volume":62316,"rsi_14":59.52,"sma_20":30415.0,"sma_60":28203.33,"sma_120":25814.17},{"date":"2025-11-28","open":31050,"high":32900,"low":31050,"close":32250,"volume":101805,"rsi_14":56.57,"sma_20":30517.5,"sma_60":28364.17,"sma_120":25887.5},{"date":"2025-12-01","open":32350,"high":32850,"low":31100,"close":31300,"volume":64979,"rsi_14":52.9,"sma_20":30532.5,"sma_60":28521.67,"sma_120":25948.33},{"date":"2025-12-02","open":31300,"high":31300,"low":30050,"close":30900,"volume":69872,"rsi_14":45.72,"sma_20":30540.0,"sma_60":28665.0,"sma_120":26008.33},{"date":"2025-12-03","open":31300,"high":32350,"low":30900,"close":31050,"volume":62527,"rsi_14":44.7,"sma_20":30625.0,"sma_60":28798.33,"sma_120":26075.83},{"date":"2025-12-04","open":31550,"high":32150,"low":30350,"close":31900,"volume":58146,"rsi_14":48.91,"sma_20":30732.5,"sma_60":28946.67,"sma_120":26147.08},{"date":"2025-12-05","open":31900,"high":34350,"low":30000,"close":31400,"volume":319781,"rsi_14":55.56,"sma_20":30900.0,"sma_60":29080.0,"sma_120":26215.83},{"date":"2025-12-08","open":31500,"high":33500,"low":31250,"close":32700,"volume":108090,"rsi_14":64.92,"sma_20":31012.5,"sma_60":29202.5,"sma_120":26303.75},{"date":"2025-12-09","open":32800,"high":34200,"low":32300,"close":33600,"volume":161112,"rsi_14":70.47,"sma_20":31170.0,"sma_60":29335.83,"sma_120":26407.92},{"date":"2025-12-10","open":34100,"high":34100,"low":32700,"close":33550,"volume":76705,"rsi_14":66.67,"sma_20":31245.0,"sma_60":29463.33,"sma_120":26507.92},{"date":"2025-12-11","open":33900,"high":35250,"low":33150,"close":34800,"volume":165274,"rsi_14":65.14,"sma_20":31362.5,"sma_60":29608.33,"sma_120":26609.58},{"date":"2025-12-12","open":35000,"high":35850,"low":33800,"close":35400,"volume":190694,"rsi_14":75.12,"sma_20":31522.5,"sma_60":29740.0,"sma_120":26718.75},{"date":"2025-12-15","open":35400,"high":35550,"low":34250,"close":35500,"volume":125945,"rsi_14":75.24,"sma_20":31795.0,"sma_60":29880.83,"sma_120":26826.25},{"date":"2025-12-16","open":35500,"high":35500,"low":33000,"close":33500,"volume":146838,"rsi_14":59.01,"sma_20":32020.0,"sma_60":29991.67,"sma_120":26922.08},{"date":"2025-12-17","open":33500,"high":33650,"low":32400,"close":32850,"volume":51902,"rsi_14":59.01,"sma_20":32242.5,"sma_60":30100.0,"sma_120":27001.67},{"date":"2025-12-18","open":31900,"high":32200,"low":30300,"close":30400,"volume":104937,"rsi_14":42.39,"sma_20":32275.0,"sma_60":30159.17,"sma_120":27062.08},{"date":"2025-12-19","open":30750,"high":33850,"low":29500,"close":33450,"volume":161905,"rsi_14":57.54,"sma_20":32372.5,"sma_60":30275.83,"sma_120":27140.0},{"date":"2025-12-22","open":33850,"high":34750,"low":32900,"close":33700,"volume":113853,"rsi_14":59.93,"sma_20":32545.0,"sma_60":30410.83,"sma_120":27225.83},{"date":"2025-12-23","open":34700,"high":35200,"low":33350,"close":34100,"volume":91297,"rsi_14":60.63,"sma_20":32735.0,"sma_60":30540.0,"sma_120":27307.5},{"date":"2025-12-24","open":34100,"high":35300,"low":29500,"close":29650,"volume":518191,"rsi_14":43.73,"sma_20":32642.5,"sma_60":30607.5,"sma_120":27357.92},{"date":"2025-12-26","open":29650,"high":30350,"low":27800,"close":28100,"volume":174675,"rsi_14":41.32,"sma_20":32505.0,"sma_60":30636.67,"sma_120":27398.75},{"date":"2025-12-29","open":28250,"high":28250,"low":26700,"close":27650,"volume":107283,"rsi_14":36.09,"sma_20":32275.0,"sma_60":30682.5,"sma_120":27430.0},{"date":"2025-12-30","open":27500,"high":27550,"low":26400,"close":26800,"volume":95792,"rsi_14":31.22,"sma_20":32050.0,"sma_60":30720.0,"sma_120":27458.75},{"date":"2026-01-02","open":27150,"high":27150,"low":25250,"close":25300,"volume":73885,"rsi_14":28.9,"sma_20":31770.0,"sma_60":30715.0,"sma_120":27483.33},{"date":"2026-01-05","open":25300,"high":26550,"low":25300,"close":26350,"volume":44860,"rsi_14":28.17,"sma_20":31535.0,"sma_60":30721.67,"sma_120":27514.58},{"date":"2026-01-06","open":28950,"high":28950,"low":27100,"close":27450,"volume":63224,"rsi_14":29.97,"sma_20":31312.5,"sma_60":30730.83,"sma_120":27557.08},{"date":"2026-01-07","open":28200,"high":28200,"low":26650,"close":27100,"volume":32228,"rsi_14":29.1,"sma_20":31097.5,"sma_60":30725.0,"sma_120":27593.75},{"date":"2026-01-08","open":27100,"high":27800,"low":26100,"close":26300,"volume":37579,"rsi_14":30.95,"sma_20":30777.5,"sma_60":30718.33,"sma_120":27621.25},{"date":"2026-01-09","open":26750,"high":27100,"low":25950,"close":26150,"volume":19296,"rsi_14":31.79,"sma_20":30405.0,"sma_60":30700.83,"sma_120":27645.0},{"date":"2026-01-12","open":26350,"high":27000,"low":26150,"close":26900,"volume":23196,"rsi_14":39.52,"sma_20":30072.5,"sma_60":30657.5,"sma_120":27676.25},{"date":"2026-01-13","open":27150,"high":27600,"low":26450,"close":27600,"volume":31103,"rsi_14":29.62,"sma_20":29712.5,"sma_60":30625.83,"sma_120":27719.58},{"date":"2026-01-14","open":27450,"high":27850,"low":26850,"close":27000,"volume":22771,"rsi_14":27.21,"sma_20":29292.5,"sma_60":30592.5,"sma_120":27760.42},{"date":"2026-01-15","open":27200,"high":30000,"low":26550,"close":28000,"volume":53399,"rsi_14":30.07,"sma_20":28917.5,"sma_60":30577.5,"sma_120":27799.58},{"date":"2026-01-16","open":28000,"high":28350,"low":27350,"close":27800,"volume":25193,"rsi_14":41.63,"sma_20":28632.5,"sma_60":30512.5,"sma_120":27830.83},{"date":"2026-01-19","open":27400,"high":28350,"low":25500,"close":28250,"volume":65091,"rsi_14":53.16,"sma_20":28272.5,"sma_60":30398.33,"sma_120":27874.17},{"date":"2026-01-20","open":28650,"high":29700,"low":27850,"close":28950,"volume":112418,"rsi_14":61.5,"sma_20":28047.5,"sma_60":30332.5,"sma_120":27922.08},{"date":"2026-01-21","open":27650,"high":28700,"low":27500,"close":28150,"volume":44605,"rsi_14":66.47,"sma_20":27770.0,"sma_60":30265.83,"sma_120":27965.0},{"date":"2026-01-22","open":28150,"high":30400,"low":27950,"close":30100,"volume":161226,"rsi_14":69.63,"sma_20":27570.0,"sma_60":30233.33,"sma_120":28025.42},{"date":"2026-01-23","open":31500,"high":31600,"low":29500,"close":29850,"volume":101824,"rsi_14":63.79,"sma_20":27580.0,"sma_60":30205.0,"sma_120":28082.92},{"date":"2026-01-26","open":30700,"high":31400,"low":30000,"close":31350,"volume":115104,"rsi_14":71.57,"sma_20":27742.5,"sma_60":30220.83,"sma_120":28155.0},{"date":"2026-01-27","open":31500,"high":31950,"low":30800,"close":31550,"volume":69915,"rsi_14":78.38,"sma_20":27937.5,"sma_60":30243.33,"sma_120":28220.42},{"date":"2026-01-28","open":31500,"high":32750,"low":31050,"close":32750,"volume":137662,"rsi_14":82.04,"sma_20":28235.0,"sma_60":30272.5,"sma_120":28299.17},{"date":"2026-01-29","open":33550,"high":34200,"low":30950,"close":33950,"volume":172600,"rsi_14":82.79,"sma_20":28667.5,"sma_60":30325.83,"sma_120":28398.75},{"date":"2026-01-30","open":33400,"high":33750,"low":31600,"close":31850,"volume":113340,"rsi_14":67.49,"sma_20":28942.5,"sma_60":30367.5,"sma_120":28482.5},{"date":"2026-02-02","open":31100,"high":32750,"low":29850,"close":29850,"volume":73794,"rsi_14":60.52,"sma_20":29062.5,"sma_60":30369.17,"sma_120":28537.08},{"date":"2026-02-03","open":30650,"high":30950,"low":29800,"close":30400,"volume":46949,"rsi_14":59.16,"sma_20":29227.5,"sma_60":30408.33,"sma_120":28591.25},{"date":"2026-02-04","open":30300,"high":31400,"low":30050,"close":31400,"volume":43810,"rsi_14":62.95,"sma_20":29482.5,"sma_60":30468.33,"sma_120":28657.5},{"date":"2026-02-05","open":31150,"high":31150,"low":29900,"close":30500,"volume":45415,"rsi_14":59.12,"sma_20":29700.0,"sma_60":30469.17,"sma_120":28714.58},{"date":"2026-02-06","open":29850,"high":30050,"low":28400,"close":29500,"volume":40523,"rsi_14":54.07,"sma_20":29830.0,"sma_60":30453.33,"sma_120":28743.75},{"date":"2026-02-09","open":30200,"high":31400,"low":30000,"close":31150,"volume":49881,"rsi_14":56.75,"sma_20":30007.5,"sma_60":30438.33,"sma_120":28789.17},{"date":"2026-02-10","open":32000,"high":32200,"low":30900,"close":31100,"volume":61570,"rsi_14":59.49,"sma_20":30212.5,"sma_60":30415.83,"sma_120":28834.17},{"date":"2026-02-11","open":31850,"high":31850,"low":30800,"close":31300,"volume":38441,"rsi_14":54.35,"sma_20":30377.5,"sma_60":30400.83,"sma_120":28882.92},{"date":"2026-02-12","open":31600,"high":31850,"low":30850,"close":31300,"volume":43742,"rsi_14":55.35,"sma_20":30552.5,"sma_60":30421.67,"sma_120":28943.75},{"date":"2026-02-13","open":30700,"high":30900,"low":30050,"close":30100,"volume":38417,"rsi_14":45.28,"sma_20":30667.5,"sma_60":30440.0,"sma_120":28990.0},{"date":"2026-02-19","open":30350,"high":30400,"low":29200,"close":30200,"volume":56383,"rsi_14":44.87,"sma_20":30765.0,"sma_60":30470.0,"sma_120":29038.75},{"date":"2026-02-20","open":30250,"high":30250,"low":29600,"close":29900,"volume":28093,"rsi_14":38.37,"sma_20":30812.5,"sma_60":30472.5,"sma_120":29075.83},{"date":"2026-02-23","open":30300,"high":30650,"low":29250,"close":29300,"volume":45295,"rsi_14":30.04,"sma_20":30870.0,"sma_60":30435.83,"sma_120":29112.08},{"date":"2026-02-24","open":29850,"high":31300,"low":29700,"close":30750,"volume":83707,"rsi_14":45.0,"sma_20":30902.5,"sma_60":30444.17,"sma_120":29157.08},{"date":"2026-02-25","open":31050,"high":31800,"low":30300,"close":31400,"volume":83820,"rsi_14":58.03,"sma_20":30980.0,"sma_60":30462.5,"sma_120":29211.67},{"date":"2026-02-26","open":31800,"high":34500,"low":30350,"close":31300,"volume":255908,"rsi_14":54.89,"sma_20":31037.5,"sma_60":28968.33,"sma_120":30344.58},{"date":"2026-02-27","open":30850,"high":32050,"low":30450,"close":31650,"volume":111997,"rsi_14":51.46,"sma_20":30982.5,"sma_60":30472.5,"sma_120":29337.92},{"date":"2026-03-03","open":30700,"high":30750,"low":29000,"close":29000,"volume":98391,"rsi_14":42.72,"sma_20":30795.0,"sma_60":30418.33,"sma_120":29391.25},{"date":"2026-03-04","open":26700,"high":27950,"low":23650,"close":23750,"volume":110771,"rsi_14":30.24,"sma_20":30285.0,"sma_60":30292.5,"sma_120":29407.08},{"date":"2026-03-05","open":25300,"high":27900,"low":25250,"close":27100,"volume":63341,"rsi_14":37.54,"sma_20":30047.5,"sma_60":30229.17,"sma_120":29447.08},{"date":"2026-03-06","open":27150,"high":28700,"low":26800,"close":28600,"volume":54711,"rsi_14":42.94,"sma_20":29985.0,"sma_60":30188.33,"sma_120":29493.33},{"date":"2026-03-09","open":26450,"high":27050,"low":25600,"close":26250,"volume":80006,"rsi_14":37.28,"sma_20":29777.5,"sma_60":30094.17,"sma_120":29520.42},{"date":"2026-03-10","open":27800,"high":27800,"low":26050,"close":26700,"volume":99603,"rsi_14":38.67,"sma_20":29542.5,"sma_60":30015.83,"sma_120":29547.92},{"date":"2026-03-11","open":27800,"high":28000,"low":26600,"close":27100,"volume":32956,"rsi_14":42.31,"sma_20":29372.5,"sma_60":29922.5,"sma_120":29562.5},{"date":"2026-03-12","open":27150,"high":27850,"low":26750,"close":27250,"volume":33505,"rsi_14":42.46,"sma_20":29260.0,"sma_60":29816.67,"sma_120":29576.25},{"date":"2026-03-13","open":26300,"high":26700,"low":25950,"close":26500,"volume":57939,"rsi_14":41.5,"sma_20":29027.5,"sma_60":29699.17,"sma_120":29581.25},{"date":"2026-03-16","open":26650,"high":27150,"low":26200,"close":26250,"volume":24663,"rsi_14":42.24,"sma_20":28785.0,"sma_60":29076.67,"sma_120":30099.17},{"date":"2026-03-17","open":26850,"high":27350,"low":26650,"close":26800,"volume":23641,"rsi_14":39.47,"sma_20":28560.0,"sma_60":29413.33,"sma_120":29576.67},{"date":"2026-03-18","open":27550,"high":27550,"low":26800,"close":27150,"volume":25156,"rsi_14":38.48,"sma_20":28352.5,"sma_60":29274.17,"sma_120":29577.5},{"date":"2026-03-19","open":26750,"high":26750,"low":26100,"close":26150,"volume":19864,"rsi_14":36.69,"sma_20":28155.0,"sma_60":29151.67,"sma_120":29571.67},{"date":"2026-03-20","open":26700,"high":26900,"low":26250,"close":26700,"volume":18906,"rsi_14":37.34,"sma_20":27980.0,"sma_60":29049.17,"sma_120":29574.58},{"date":"2026-03-23","open":26150,"high":26150,"low":25200,"close":25300,"volume":29487,"rsi_14":39.89,"sma_20":27750.0,"sma_60":28964.17,"sma_120":29561.67},{"date":"2026-03-24","open":26100,"high":26200,"low":25050,"close":25800,"volume":20707,"rsi_14":57.56,"sma_20":27575.0,"sma_60":28836.67,"sma_120":29556.25},{"date":"2026-03-25","open":26100,"high":28000,"low":25800,"close":27700,"volume":55048,"rsi_14":52.48,"sma_20":27422.5,"sma_60":28736.67,"sma_120":29573.75},{"date":"2026-03-26","open":27400,"high":27950,"low":26550,"close":26550,"volume":30910,"rsi_14":41.28,"sma_20":27180.0,"sma_60":28610.83,"sma_120":29575.42},{"date":"2026-03-27","open":25850,"high":27500,"low":25300,"close":27300,"volume":27631,"rsi_14":55.17,"sma_20":26980.0,"sma_60":28571.67,"sma_120":29589.58},{"date":"2026-03-30","open":26400,"high":27500,"low":25900,"close":26500,"volume":23318,"rsi_14":49.05,"sma_20":26722.5,"sma_60":28545.0,"sma_120":29590.83},{"date":"2026-03-31","open":26700,"high":27100,"low":25750,"close":26300,"volume":37694,"rsi_14":46.12,"sma_20":26587.5,"sma_60":28522.5,"sma_120":29602.5},{"date":"2026-04-01","open":26851,"high":27100,"low":26553,"close":27100,"volume":21174,"rsi_14":50.0,"sma_20":26762.5,"sma_60":28530.0,"sma_120":29625.0},{"date":"2026-04-02","open":27450,"high":27900,"low":24800,"close":25250,"volume":48104,"rsi_14":44.94,"sma_20":26670.0,"sma_60":28529.17,"sma_120":29622.08},{"date":"2026-04-03","open":25650,"high":25950,"low":25000,"close":25650,"volume":37304,"rsi_14":47.6,"sma_20":26522.5,"sma_60":28517.5,"sma_120":29619.58},{"date":"2026-04-06","open":25650,"high":26350,"low":25550,"close":25700,"volume":23832,"rsi_14":45.42,"sma_20":26495.0,"sma_60":28488.33,"sma_120":29609.58},{"date":"2026-04-07","open":26150,"high":26800,"low":24900,"close":25200,"volume":47887,"rsi_14":41.98,"sma_20":26420.0,"sma_60":28456.67,"sma_120":29590.83},{"date":"2026-04-08","open":26150,"high":26700,"low":25900,"close":26600,"volume":32034,"rsi_14":51.79,"sma_20":26395.0,"sma_60":28461.67,"sma_120":29590.0},{"date":"2026-04-09","open":26600,"high":26700,"low":25850,"close":26400,"volume":26091,"rsi_14":48.77,"sma_20":26352.5,"sma_60":28465.83,"sma_120":29583.33},{"date":"2026-04-10","open":26900,"high":27600,"low":26400,"close":26800,"volume":49784,"rsi_14":56.7,"sma_20":26367.5,"sma_60":28464.17,"sma_120":29560.83},{"date":"2026-04-13","open":26900,"high":26900,"low":26200,"close":26400,"volume":17111,"rsi_14":52.7,"sma_20":26375.0,"sma_60":28444.17,"sma_120":29535.0},{"date":"2026-04-14","open":27050,"high":27050,"low":26600,"close":26800,"volume":12576,"rsi_14":45.31,"sma_20":26375.0,"sma_60":28440.83,"sma_120":29516.67},{"date":"2026-04-15","open":27300,"high":27700,"low":27000,"close":27700,"volume":27933,"rsi_14":56.15,"sma_20":26402.5,"sma_60":28435.83,"sma_120":29506.67},{"date":"2026-04-16","open":27750,"high":27950,"low":27300,"close":27850,"volume":27770,"rsi_14":53.14,"sma_20":26487.5,"sma_60":28436.67,"sma_120":29474.58},{"date":"2026-04-17","open":28450,"high":29050,"low":26500,"close":28850,"volume":64266,"rsi_14":63.13,"sma_20":26595.0,"sma_60":28446.67,"sma_120":29451.67},{"date":"2026-04-20","open":30550,"high":30700,"low":30000,"close":30400,"volume":81556,"rsi_14":69.9,"sma_20":26850.0,"sma_60":28470.83,"sma_120":29444.17},{"date":"2026-04-21","open":31000,"high":31800,"low":30650,"close":31750,"volume":131211,"rsi_14":71.03,"sma_20":27147.5,"sma_60":28530.83,"sma_120":29434.58},{"date":"2026-04-22","open":32000,"high":32200,"low":31000,"close":32050,"volume":103416,"rsi_14":87.78,"sma_20":27365.0,"sma_60":28563.33,"sma_120":29433.75},{"date":"2026-04-23","open":32200,"high":32300,"low":30200,"close":31650,"volume":107087,"rsi_14":83.33,"sma_20":27620.0,"sma_60":28593.33,"sma_120":29430.42},{"date":"2026-04-24","open":32250,"high":32600,"low":31500,"close":32400,"volume":82603,"rsi_14":84.54,"sma_20":27875.0,"sma_60":28610.83,"sma_120":29437.5},{"date":"2026-04-27","open":33200,"high":33450,"low":32450,"close":33300,"volume":84343,"rsi_14":90.1,"sma_20":28215.0,"sma_60":28640.0,"sma_120":29461.67},{"date":"2026-04-28","open":32900,"high":34300,"low":32800,"close":33250,"volume":99094,"rsi_14":88.0,"sma_20":28562.5,"sma_60":28648.33,"sma_120":29487.08},{"date":"2026-04-29","open":33000,"high":33100,"low":32000,"close":32850,"volume":75223,"rsi_14":86.03,"sma_20":28842.5,"sma_60":28630.0,"sma_120":28947.92},{"date":"2026-04-30","open":32800,"high":32850,"low":31550,"close":31850,"volume":62777,"rsi_14":78.86,"sma_20":29400.0,"sma_60":27382.5,"sma_120":28650.42},{"date":"2026-05-04","open":32250,"high":32700,"low":30000,"close":31150,"volume":102590,"rsi_14":74.11,"sma_20":29447.5,"sma_60":28651.67,"sma_120":29526.67},{"date":"2026-05-06","open":30350,"high":30700,"low":29500,"close":29900,"volume":105800,"rsi_14":64.49,"sma_20":29657.5,"sma_60":28643.33,"sma_120":29527.92},{"date":"2026-05-07","open":29950,"high":30200,"low":28800,"close":28800,"volume":69635,"rsi_14":55.05,"sma_20":29837.5,"sma_60":28600.0,"sma_120":29534.17},{"date":"2026-05-08","open":29000,"high":29000,"low":27600,"close":27850,"volume":60405,"rsi_14":50.0,"sma_20":29900.0,"sma_60":28555.83,"sma_120":29512.5},{"date":"2026-05-11","open":28000,"high":28100,"low":26450,"close":26500,"volume":64345,"rsi_14":40.25,"sma_20":29905.0,"sma_60":28505.83,"sma_120":29479.58},{"date":"2026-05-12","open":27050,"high":27450,"low":24800,"close":25600,"volume":72184,"rsi_14":28.95,"sma_20":29845.0,"sma_60":28413.33,"sma_120":29425.83},{"date":"2026-05-13","open":25550,"high":25700,"low":24800,"close":24950,"volume":48299,"rsi_14":18.22,"sma_20":29772.5,"sma_60":28310.83,"sma_120":29363.33},{"date":"2026-05-14","open":26500,"high":26500,"low":25100,"close":25600,"volume":45374,"rsi_14":20.81,"sma_20":29712.5,"sma_60":28215.83,"sma_120":29308.33},{"date":"2026-05-15","open":26350,"high":26350,"low":24500,"close":24500,"volume":50278,"rsi_14":19.57,"sma_20":29552.5,"sma_60":28102.5,"sma_120":29262.08},{"date":"2026-05-18","open":24250,"high":24450,"low":22650,"close":23250,"volume":44316,"rsi_14":12.65,"sma_20":29322.5,"sma_60":27988.33,"sma_120":29214.17},{"date":"2026-05-19","open":24200,"high":24250,"low":22000,"close":22400,"volume":33122,"rsi_14":5.33,"sma_20":29000.0,"sma_60":27858.33,"sma_120":29164.17},{"date":"2026-05-20","open":22250,"high":22300,"low":20650,"close":21000,"volume":54333,"rsi_14":4.8,"sma_20":28530.0,"sma_60":27710.0,"sma_120":29091.25},{"date":"2026-05-21","open":22150,"high":22750,"low":21400,"close":22750,"volume":28013,"rsi_14":16.11,"sma_20":28080.0,"sma_60":27600.83,"sma_120":29018.33},{"date":"2026-05-22","open":22950,"high":23450,"low":22750,"close":23000,"volume":30417,"rsi_14":18.73,"sma_20":27627.5,"sma_60":27471.67,"sma_120":28957.92},{"date":"2026-05-26","open":23800,"high":23800,"low":22350,"close":22350,"volume":30519,"rsi_14":18.79,"sma_20":27162.5,"sma_60":27320.83,"sma_120":28891.67},{"date":"2026-05-27","open":22350,"high":22600,"low":20900,"close":20900,"volume":48145,"rsi_14":18.53,"sma_20":26587.5,"sma_60":27147.5,"sma_120":28803.33},{"date":"2026-05-28","open":21650,"high":21700,"low":19460,"close":20450,"volume":36139,"rsi_14":19.41,"sma_20":25945.0,"sma_60":26960.83,"sma_120":28716.67},{"date":"2026-05-29","open":21250,"high":21250,"low":19440,"close":19510,"volume":30922,"rsi_14":19.43,"sma_20":25258.0,"sma_60":26802.67,"sma_120":28610.5},{"date":"2026-06-01","open":19200,"high":19400,"low":18000,"close":18420,"volume":47796,"rsi_14":19.81,"sma_20":24536.5,"sma_60":26713.83,"sma_120":28503.17},{"date":"2026-06-02","open":18150,"high":18420,"low":17530,"close":17780,"volume":37872,"rsi_14":20.2,"sma_20":23833.0,"sma_60":26558.5,"sma_120":28393.83},{"date":"2026-06-04","open":18280,"high":18720,"low":17920,"close":18720,"volume":24167,"rsi_14":26.77,"sma_20":23211.5,"sma_60":26393.83,"sma_120":28291.08},{"date":"2026-06-05","open":18320,"high":18360,"low":17360,"close":17470,"volume":30905,"rsi_14":20.99,"sma_20":22590.0,"sma_60":26247.5,"sma_120":28170.83},{"date":"2026-06-08","open":16400,"high":16980,"low":16010,"close":16100,"volume":30565,"rsi_14":20.59,"sma_20":21955.0,"sma_60":26070.83,"sma_120":28043.33},{"date":"2026-06-09","open":16010,"high":17240,"low":16010,"close":17130,"volume":25856,"rsi_14":28.24,"sma_20":21419.0,"sma_60":25904.67,"sma_120":27913.58},{"date":"2026-06-10","open":20300,"high":21550,"low":17300,"close":17950,"volume":176208,"rsi_14":34.14,"sma_20":20991.5,"sma_60":25749.67,"sma_120":27783.17},{"date":"2026-06-11","open":18330,"high":18350,"low":17100,"close":17470,"volume":42874,"rsi_14":36.54,"sma_20":20585.0,"sma_60":25599.17,"sma_120":27649.17},{"date":"2026-06-12","open":18050,"high":18280,"low":17740,"close":18270,"volume":50282,"rsi_14":31.58,"sma_20":20251.0,"sma_60":25466.17,"sma_120":27511.42},{"date":"2026-06-15","open":19150,"high":19150,"low":18180,"close":19000,"volume":28959,"rsi_14":34.18,"sma_20":19921.0,"sma_60":25336.17,"sma_120":27374.75},{"date":"2026-06-16","open":19170,"high":19170,"low":18370,"close":18590,"volume":36594,"rsi_14":34.84,"sma_20":19625.5,"sma_60":25193.5,"sma_120":27233.83},{"date":"2026-06-17","open":18640,"high":18640,"low":18100,"close":18310,"volume":14510,"rsi_14":57.09,"sma_20":18335.5,"sma_60":24266.0,"sma_120":26418.83},{"date":"2026-06-18","open":18750,"high":18750,"low":17210,"close":17320,"volume":30691,"rsi_14":36.7,"sma_20":19124.5,"sma_60":24906.5,"sma_120":26977.83},{"date":"2026-06-19","open":17870,"high":17870,"low":16240,"close":16890,"volume":35827,"rsi_14":38.37,"sma_20":18919.0,"sma_60":24766.33,"sma_120":26865.25},{"date":"2026-06-22","open":17000,"high":17000,"low":15940,"close":16000,"volume":19856,"rsi_14":39.06,"sma_20":18581.5,"sma_60":24603.0,"sma_120":26719.83},{"date":"2026-06-23","open":15700,"high":16480,"low":14300,"close":14600,"volume":44417,"rsi_14":36.55,"sma_20":18161.5,"sma_60":24384.67,"sma_120":26560.67},{"date":"2026-06-24","open":14570,"high":15380,"low":13790,"close":14250,"volume":51915,"rsi_14":30.1,"sma_20":17756.5,"sma_60":24179.67,"sma_120":26395.25},{"date":"2026-06-25","open":14220,"high":14980,"low":13880,"close":14120,"volume":27401,"rsi_14":33.43,"sma_20":17417.5,"sma_60":23960.0,"sma_120":26265.83},{"date":"2026-06-26","open":14320,"high":14320,"low":12000,"close":12670,"volume":67588,"rsi_14":33.17,"sma_20":17028.5,"sma_60":23729.5,"sma_120":26137.25},{"date":"2026-06-29","open":12570,"high":15050,"low":12570,"close":15050,"volume":57823,"rsi_14":40.99,"sma_20":16805.5,"sma_60":23542.0,"sma_120":26032.25},{"date":"2026-06-30","open":15200,"high":15210,"low":14170,"close":14300,"volume":29758,"rsi_14":34.09,"sma_20":16599.5,"sma_60":23326.17,"sma_120":25928.08},{"date":"2026-07-01","open":14440,"high":14830,"low":14270,"close":14400,"volume":26320,"rsi_14":36.16,"sma_20":16430.5,"sma_60":23145.33,"sma_120":25837.25},{"date":"2026-07-02","open":14400,"high":14770,"low":13200,"close":13420,"volume":22469,"rsi_14":28.48,"sma_20":16165.5,"sma_60":22941.5,"sma_120":25729.5},{"date":"2026-07-03","open":13360,"high":13930,"low":12100,"close":13580,"volume":28385,"rsi_14":24.67,"sma_20":15971.0,"sma_60":22739.5,"sma_120":25613.92},{"date":"2026-07-06","open":13690,"high":13870,"low":13030,"close":13330,"volume":17120,"rsi_14":25.05,"sma_20":15832.5,"sma_60":22541.67,"sma_120":25499.17},{"date":"2026-07-07","open":13330,"high":13910,"low":12670,"close":12990,"volume":18569,"rsi_14":24.91,"sma_20":15625.5,"sma_60":22314.83,"sma_120":25388.25},{"date":"2026-07-08","open":12900,"high":12960,"low":12110,"close":12200,"volume":38222,"rsi_14":25.38,"sma_20":15338.0,"sma_60":22078.17,"sma_120":25272.0},{"date":"2026-07-09","open":11930,"high":12790,"low":11910,"close":12600,"volume":37873,"rsi_14":29.32,"sma_20":15094.5,"sma_60":21841.5,"sma_120":25152.83},{"date":"2026-07-10","open":12610,"high":13490,"low":12500,"close":13240,"volume":28064,"rsi_14":36.36,"sma_20":14843.0,"sma_60":21622.17,"sma_120":25033.17},{"date":"2026-07-13","open":15360,"high":15370,"low":13310,"close":13570,"volume":155650,"rsi_14":44.31,"sma_20":14571.5,"sma_60":21401.67,"sma_120":24921.25},{"date":"2026-07-14","open":13160,"high":13220,"low":12180,"close":12480,"volume":50364,"rsi_14":40.96,"sma_20":14266.0,"sma_60":21148.0,"sma_120":24791.92},{"date":"2026-07-15","open":12800,"high":13230,"low":12660,"close":12870,"volume":36073,"rsi_14":43.78,"sma_20":13994.0,"sma_60":20898.33,"sma_120":24667.5},{"date":"2026-07-16","open":12440,"high":13220,"low":12220,"close":12310,"volume":36432,"rsi_14":48.03,"sma_20":13743.5,"sma_60":20622.67,"sma_120":24534.67},{"date":"2026-07-20","open":12010,"high":12750,"low":11500,"close":11530,"volume":26477,"rsi_14":26.72,"sma_20":13475.5,"sma_60":20308.17,"sma_120":24389.5},{"date":"2026-07-21","open":11100,"high":12470,"low":11100,"close":11710,"volume":29919,"rsi_14":31.47,"sma_20":13261.0,"sma_60":19974.17,"sma_120":24252.5},{"date":"2026-07-22","open":12400,"high":12400,"low":11700,"close":11750,"volume":35916,"rsi_14":30.88,"sma_20":13118.5,"sma_60":19635.83,"sma_120":24099.58},{"date":"2026-07-23","open":11640,"high":12600,"low":11600,"close":12600,"volume":29629,"rsi_14":43.97,"sma_20":13036.0,"sma_60":19318.33,"sma_120":23955.83},{"date":"2026-07-24","open":12300,"high":12610,"low":11830,"close":11880,"volume":23846,"rsi_14":38.45,"sma_20":12924.0,"sma_60":18976.33,"sma_120":23793.58},{"date":"2026-07-27","open":11910,"high":12280,"low":11820,"close":12170,"volume":20471,"rsi_14":42.16,"sma_20":12899.0,"sma_60":18624.17,"sma_120":23632.08},{"date":"2026-07-28","open":12080,"high":12080,"low":10790,"close":10870,"volume":55982,"rsi_14":37.32,"sma_20":12690.0,"sma_60":18251.17,"sma_120":23449.75},{"date":"2026-07-29","open":11380,"high":11380,"low":9950,"close":10160,"volume":63031,"rsi_14":37.68,"sma_20":12483.0,"sma_60":17873.0,"sma_120":23251.5},{"date":"2026-07-30","open":9250,"high":10890,"low":9250,"close":10350,"volume":59614,"rsi_14":36.06,"sma_20":12280.5,"sma_60":17514.67,"sma_120":23072.33},{"date":"2026-07-31","open":10710,"high":11730,"low":10710,"close":11700,"volume":53883,"rsi_14":41.23,"sma_20":12194.5,"sma_60":17190.5,"sma_120":22921.08},{"date":"2026-08-03","open":11870,"high":12350,"low":10810,"close":11890,"volume":66874,"rsi_14":40.28,"sma_20":12110.0,"sma_60":16890.33,"sma_120":22766.83},{"date":"2026-08-04","open":11800,"high":12740,"low":11800,"close":12740,"volume":63120,"rsi_14":51.55,"sma_20":12080.5,"sma_60":16622.67,"sma_120":22611.33},{"date":"2026-08-05","open":12910,"high":13350,"low":12910,"close":13310,"volume":34937,"rsi_14":52.56,"sma_20":12096.5,"sma_60":16380.33,"sma_120":22468.08},{"date":"2026-08-06","open":13210,"high":13500,"low":12800,"close":13300,"volume":49408,"rsi_14":56.16,"sma_20":12151.5,"sma_60":16160.33,"sma_120":22333.08},{"date":"2026-08-07","open":13800,"high":14100,"low":13280,"close":13950,"volume":51545,"rsi_14":65.32,"sma_20":12219.0,"sma_60":15966.17,"sma_120":22189.75},{"date":"2026-08-10","open":14250,"high":14800,"low":13840,"close":14800,"volume":33383,"rsi_14":68.03,"sma_20":12297.0,"sma_60":15797.0,"sma_120":22053.92},{"date":"2026-08-11","open":14700,"high":14700,"low":14280,"close":14500,"volume":28348,"rsi_14":65.57,"sma_20":12343.5,"sma_60":15612.0,"sma_120":21913.92},{"date":"2026-08-12","open":14470,"high":14620,"low":13880,"close":14620,"volume":34966,"rsi_14":62.47,"sma_20":12450.5,"sma_60":15447.33,"sma_120":21774.92},{"date":"2026-08-13","open":15000,"high":15830,"low":14640,"close":15350,"volume":59186,"rsi_14":71.39,"sma_20":12574.5,"sma_60":15315.67,"sma_120":21652.0},{"date":"2026-08-14","open":15760,"high":15900,"low":14510,"close":15820,"volume":75514,"rsi_14":72.01,"sma_20":12750.0,"sma_60":15206.0,"sma_120":21532.17},{"date":"2026-08-18","open":15430,"high":15430,"low":13870,"close":13870,"volume":62221,"rsi_14":66.78,"sma_20":12867.0,"sma_60":15087.17,"sma_120":21398.58},{"date":"2026-08-19","open":13320,"high":14210,"low":13320,"close":13540,"volume":52743,"rsi_14":69.74,"sma_20":12958.5,"sma_60":14933.67,"sma_120":21267.25},{"date":"2026-08-20","open":13870,"high":14450,"low":13710,"close":14070,"volume":37205,"rsi_14":70.9,"sma_20":13074.5,"sma_60":14784.83,"sma_120":21128.25},{"date":"2026-08-21","open":14600,"high":14600,"low":12970,"close":13070,"volume":37014,"rsi_14":58.01,"sma_20":13098.0,"sma_60":14630.17,"sma_120":20975.5},{"date":"2026-08-24","open":13490,"high":13740,"low":13080,"close":13610,"volume":27792,"rsi_14":59.66,"sma_20":13184.5,"sma_60":14508.67,"sma_120":20828.08},{"date":"2026-08-25","open":13650,"high":13960,"low":13190,"close":13790,"volume":31787,"rsi_14":56.38,"sma_20":13265.5,"sma_60":14397.67,"sma_120":20679.25},{"date":"2026-08-26","open":13850,"high":14200,"low":13640,"close":14200,"volume":21670,"rsi_14":55.51,"sma_20":13432.0,"sma_60":14309.17,"sma_120":20555.92},{"date":"2026-08-27","open":14060,"high":15040,"low":13990,"close":14980,"volume":39608,"rsi_14":59.5,"sma_20":13673.0,"sma_60":14251.83,"sma_120":20482.83},{"date":"2026-08-28","open":14980,"high":14980,"low":14420,"close":14950,"volume":21930,"rsi_14":56.08,"sma_20":13903.0,"sma_60":14204.67,"sma_120":20381.58},{"date":"2026-08-31","open":15100,"high":15380,"low":14770,"close":15380,"volume":30918,"rsi_14":53.72,"sma_20":14087.0,"sma_60":14149.0,"sma_120":20271.42},{"date":"2026-09-01","open":15220,"high":15350,"low":14710,"close":14880,"volume":25604,"rsi_14":52.38,"sma_20":14236.5,"sma_60":14105.83,"sma_120":20176.67},{"date":"2026-09-02","open":14670,"high":14680,"low":14000,"close":14000,"volume":21398,"rsi_14":46.46,"sma_20":14299.5,"sma_60":14070.83,"sma_120":20070.83},{"date":"2026-09-03","open":14910,"high":14910,"low":13720,"close":14050,"volume":27177,"rsi_14":41.96,"sma_20":14336.5,"sma_60":14019.5,"sma_120":19962.08},{"date":"2026-09-04","open":14230,"high":14380,"low":13730,"close":14120,"volume":27057,"rsi_14":38.93,"sma_20":14377.5,"sma_60":13955.67,"sma_120":19852.67},{"date":"2026-09-07","open":14440,"high":14440,"low":14000,"close":14300,"volume":20535,"rsi_14":53.64,"sma_20":14395.0,"sma_60":13902.83,"sma_120":19751.0},{"date":"2026-09-08","open":14400,"high":14420,"low":13850,"close":13860,"volume":16933,"rsi_14":52.66,"sma_20":14348.0,"sma_60":13829.33,"sma_120":19647.75},{"date":"2026-09-09","open":14450,"high":14650,"low":13880,"close":14620,"volume":34019,"rsi_14":54.4,"sma_20":14354.0,"sma_60":13756.33,"sma_120":19546.25},{"date":"2026-09-10","open":15690,"high":15700,"low":15070,"close":15350,"volume":66454,"rsi_14":69.06,"sma_20":14390.5,"sma_60":13702.33,"sma_120":19447.92},{"date":"2026-09-11","open":15300,"high":15720,"low":14200,"close":14520,"volume":94544,"rsi_14":57.26,"sma_20":14349.0,"sma_60":13639.17,"sma_120":19351.0},{"date":"2026-09-14","open":14550,"high":14550,"low":13160,"close":13440,"volume":74377,"rsi_14":47.56,"sma_20":14230.0,"sma_60":13574.5,"sma_120":19240.5},{"date":"2026-09-15","open":13570,"high":13990,"low":13150,"close":13440,"volume":80793,"rsi_14":44.38,"sma_20":14208.5,"sma_60":13517.0,"sma_120":19141.67},{"date":"2026-09-16","open":13440,"high":13580,"low":13020,"close":13180,"volume":23652,"rsi_14":35.58,"sma_20":14190.5,"sma_60":13470.0,"sma_120":19036.5},{"date":"2026-09-17","open":13070,"high":13380,"low":13020,"close":13380,"volume":14163,"rsi_14":37.75,"sma_20":14156.0,"sma_60":13449.67,"sma_120":18917.17},{"date":"2026-09-18","open":13420,"high":13780,"low":13350,"close":13490,"volume":25473,"rsi_14":34.48,"sma_20":14177.0,"sma_60":13437.0,"sma_120":18808.33},{"date":"2026-09-21","open":13600,"high":13600,"low":13240,"close":13310,"volume":16536,"rsi_14":36.46,"sma_20":14162.5,"sma_60":13423.67,"sma_120":18691.83},{"date":"2026-09-22","open":13370,"high":13490,"low":13170,"close":13350,"volume":19410,"rsi_14":43.38,"sma_20":14140.5,"sma_60":13435.0,"sma_120":18582.25},{"date":"2026-09-23","open":13450,"high":13610,"low":13320,"close":13480,"volume":18486,"rsi_14":44.29,"sma_20":14104.5,"sma_60":13408.83,"sma_120":18475.42},{"date":"2026-09-28","open":13320,"high":13800,"low":13240,"close":13700,"volume":21196,"rsi_14":45.93,"sma_20":14040.0,"sma_60":13398.67,"sma_120":18362.42},{"date":"2026-09-29","open":13920,"high":13920,"low":13100,"close":13390,"volume":18336,"rsi_14":41.4,"sma_20":13962.0,"sma_60":13381.83,"sma_120":18263.58},{"date":"2026-09-30","open":13270,"high":14390,"low":13270,"close":14260,"volume":45541,"rsi_14":53.5,"sma_20":13906.0,"sma_60":13395.83,"sma_120":18168.67},{"date":"2026-10-01","open":14350,"high":15100,"low":14050,"close":15100,"volume":30967,"rsi_14":54.14,"sma_20":13917.0,"sma_60":13421.17,"sma_120":18080.33},{"date":"2026-10-02","open":15440,"high":15730,"low":15290,"close":15630,"volume":45665,"rsi_14":52.5,"sma_20":13998.5,"sma_60":13459.5,"sma_120":18000.58},{"date":"2026-10-06","open":16210,"high":16550,"low":16000,"close":16470,"volume":48095,"rsi_14":67.38,"sma_20":14119.5,"sma_60":13517.5,"sma_120":17916.17},{"date":"2026-10-07","open":16100,"high":16160,"low":15180,"close":15640,"volume":42344,"rsi_14":70.52,"sma_20":14195.5,"sma_60":13574.83,"sma_120":17826.5},{"date":"2026-10-08","open":15890,"high":16180,"low":14860,"close":15200,"volume":56235,"rsi_14":65.17,"sma_20":14240.5,"sma_60":13618.17,"sma_120":17729.83},{"date":"2026-10-12","open":15650,"high":15780,"low":14310,"close":14410,"volume":40998,"rsi_14":59.72,"sma_20":14268.0,"sma_60":13637.67,"sma_120":17629.92},{"date":"2026-10-13","open":14410,"high":14990,"low":13460,"close":14700,"volume":46255,"rsi_14":60.28,"sma_20":14272.0,"sma_60":13656.5,"sma_120":17529.08},{"date":"2026-10-14","open":14700,"high":15050,"low":14270,"close":14960,"volume":38086,"rsi_14":61.19,"sma_20":14252.5,"sma_60":13697.83,"sma_120":17422.92},{"date":"2026-10-15","open":13860,"high":14010,"low":12960,"close":13190,"volume":48743,"rsi_14":49.26,"sma_20":14186.0,"sma_60":13703.17,"sma_120":17300.75},{"date":"2026-10-16","open":13380,"high":13680,"low":12750,"close":13510,"volume":40492,"rsi_14":50.95,"sma_20":14189.5,"sma_60":13723.17,"sma_120":17172.92},{"date":"2026-10-19","open":13100,"high":14700,"low":12960,"close":14640,"volume":70010,"rsi_14":56.14,"sma_20":14249.5,"sma_60":13775.0,"sma_120":17041.58},{"date":"2026-10-20","open":14400,"high":14760,"low":13310,"close":13650,"volume":31342,"rsi_14":49.76,"sma_20":14273.0,"sma_60":13807.33,"sma_120":16890.75},{"date":"2026-10-21","open":14100,"high":14510,"low":13800,"close":13880,"volume":26302,"rsi_14":52.42,"sma_20":14298.0,"sma_60":13842.83,"sma_120":16739.33},{"date":"2026-10-22","open":14150,"high":14150,"low":13000,"close":13100,"volume":38235,"rsi_14":44.22,"sma_20":14278.5,"sma_60":13851.17,"sma_120":16584.75},{"date":"2026-10-23","open":12755,"high":12755,"low":12063,"close":12430,"volume":34015,"rsi_14":36.47,"sma_20":14234.5,"sma_60":13860.33,"sma_120":16418.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.93,"ttm_eps":null,"close":38600.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":6.0,"ttm_eps":null,"close":30400.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.55,"ttm_eps":null,"close":17150.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.2,"ttm_eps":null,"close":19900.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.63,"ttm_eps":null,"close":24300.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.65,"ttm_eps":null,"close":25600.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.39,"ttm_eps":null,"close":26800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.49,"ttm_eps":null,"close":26300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":55.01,"pbr":2.93,"ttm_eps":null,"close":14300.0}],"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":"하나기술","phase":"above-fold","symbol_resolved":true}