{"status":"ok","report":{"price_analysis":{"current":5640.0,"change_1d":-0.9,"change_7d":-8.7,"change_30d":-6.2,"high_30d":7390.0,"low_30d":5200.0,"position_in_range":20.0,"support":5419.0,"resistance":7171.0},"summary":"이스트아시아홀딩스(900110)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 623.65억. 현재가 5,640원, 전일 대비 -0.9%, 30일 -6.2%. PER 3503.1배 / ROE 0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3486.00, 기관 순매도 7.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3503.1배입니다. ROE 0.6%입니다. 시가총액 623.65억. 매출 3.51억, 영업이익 5496.34만.","grade":"C","comment":"PER 3503.11배, ROE 0.61%","per":null,"pbr":35.19,"roe":0.61,"eps":1.61,"revenue":351462659.0,"operating_income":54963418.0,"net_income":59427219.0,"market_cap":62364542520,"profit_margin":16.91,"roa":0.58,"operating_margin":15.64,"gross_margin":34.83,"debt_ratio":0.0469347934865136,"total_assets":1855579176.0,"total_equity":1772392309.0,"total_debt":83186867.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(-47.49)가 시그널선(10.37)을 하회합니다(데드크로스). SMA20 5908, SMA60 5895 — 혼조세입니다. 볼린저밴드 5087~6728 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 52","rsi_14":51.99999999999999,"macd":-47.49178682009551,"macd_signal":10.366937675193093,"sma_20":5907.5,"sma_60":5895.433333333333,"bb_upper":6728.155226023694,"bb_lower":5086.844773976306,"atr_14":762.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3486.00, 기관 순매수 -7.00. 30일 누적: 외국인 -902.00, 기관 -3.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3486.0,"institutional_flow":-7.0,"data":[{"date":"2026-10-23","foreign_net":-620.0,"institution_net":0.0,"retail_net":620.0},{"date":"2026-10-22","foreign_net":1092.0,"institution_net":-7.0,"retail_net":-1085.0},{"date":"2026-10-21","foreign_net":36.0,"institution_net":0.0,"retail_net":-36.0},{"date":"2026-10-20","foreign_net":-1563.0,"institution_net":0.0,"retail_net":1563.0},{"date":"2026-10-19","foreign_net":-2431.0,"institution_net":0.0,"retail_net":2431.0},{"date":"2026-10-16","foreign_net":-231.0,"institution_net":0.0,"retail_net":231.0},{"date":"2026-10-15","foreign_net":423.0,"institution_net":0.0,"retail_net":-423.0},{"date":"2026-10-14","foreign_net":-841.0,"institution_net":0.0,"retail_net":841.0},{"date":"2026-10-13","foreign_net":-1945.0,"institution_net":0.0,"retail_net":1945.0},{"date":"2026-10-12","foreign_net":1532.0,"institution_net":0.0,"retail_net":-1532.0},{"date":"2026-10-08","foreign_net":2890.0,"institution_net":0.0,"retail_net":-2890.0},{"date":"2026-10-07","foreign_net":1262.0,"institution_net":0.0,"retail_net":-1262.0},{"date":"2026-10-06","foreign_net":6362.0,"institution_net":0.0,"retail_net":-6362.0},{"date":"2026-10-02","foreign_net":554.0,"institution_net":0.0,"retail_net":-554.0},{"date":"2026-10-01","foreign_net":1171.0,"institution_net":0.0,"retail_net":-1171.0},{"date":"2026-09-30","foreign_net":155.0,"institution_net":0.0,"retail_net":-155.0},{"date":"2026-09-29","foreign_net":156.0,"institution_net":0.0,"retail_net":-156.0},{"date":"2026-09-28","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-09-23","foreign_net":892.0,"institution_net":3.0,"retail_net":-895.0},{"date":"2026-09-22","foreign_net":-1390.0,"institution_net":0.0,"retail_net":1390.0},{"date":"2026-09-21","foreign_net":562.0,"institution_net":0.0,"retail_net":-562.0},{"date":"2026-09-18","foreign_net":-8929.0,"institution_net":1.0,"retail_net":8928.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":-620.0,"institution_net":0,"retail_net":620.0},"d3":{"foreign_net":508.0,"institution_net":-7.0,"retail_net":-501.0},"d7":{"foreign_net":-3294.0,"institution_net":-7.0,"retail_net":3301.0},"d14":{"foreign_net":6520.0,"institution_net":-7.0,"retail_net":-6513.0},"d30":{"foreign_net":-902.0,"institution_net":-3.0,"retail_net":905.0}}},"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 3503.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +3.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.1,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":45.3,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.0,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"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":"B","percentile":88,"summary":"유동비율 32.1x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":32.15,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.5,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2686.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.35,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3503.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.1%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"D","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":34.83,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":15.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.91,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":35.19,"per_5y_high":61883.33,"per_5y_low":3601.86,"per_5y_avg":25949.88,"per_percentile":0.0,"pbr_5y_high":112.02,"pbr_5y_low":17.17,"pbr_5y_avg":63.29,"pbr_percentile":22.2,"per_5y_median":24531.11,"pbr_5y_median":64.26,"history":[{"quarter":"2024-Q2","per":null,"pbr":112.02},{"quarter":"2024-Q3","per":null,"pbr":90.11},{"quarter":"2024-Q4","per":null,"pbr":73.23},{"quarter":"2025-Q1","per":null,"pbr":57.49},{"quarter":"2025-Q2","per":null,"pbr":64.26},{"quarter":"2025-Q3","per":null,"pbr":69.35},{"quarter":"2025-Q4","per":null,"pbr":51.51},{"quarter":"2026-Q1","per":null,"pbr":34.45},{"quarter":"2026-Q2","per":null,"pbr":17.17},{"quarter":"현재","per":null,"pbr":35.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":33417.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27032.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22528.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18019.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":20271.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22078.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16698.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11564.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5799.0,"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":"Holding Company","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":0.54,"close":33417.0,"source":"reported"},{"date":"2024-07","per":null,"eps":0.54,"close":30785.0,"source":"reported"},{"date":"2024-08","per":null,"eps":0.54,"close":28158.0,"source":"reported"},{"date":"2024-09","per":null,"eps":0.62,"close":27032.0,"source":"reported"},{"date":"2024-10","per":null,"eps":0.62,"close":26281.0,"source":"reported"},{"date":"2024-11","per":null,"eps":0.62,"close":24029.0,"source":"reported"},{"date":"2024-12","per":null,"eps":0.74,"close":22528.0,"source":"reported"},{"date":"2025-01","per":null,"eps":0.74,"close":21022.0,"source":"reported"},{"date":"2025-02","per":null,"eps":0.74,"close":18019.0,"source":"reported"},{"date":"2025-03","per":null,"eps":0.78,"close":18019.0,"source":"reported"},{"date":"2025-04","per":null,"eps":0.78,"close":17644.0,"source":"reported"},{"date":"2025-05","per":null,"eps":0.78,"close":18019.0,"source":"reported"},{"date":"2025-06","per":null,"eps":0.73,"close":20271.0,"source":"reported"},{"date":"2025-07","per":null,"eps":0.73,"close":30410.0,"source":"reported"},{"date":"2025-08","per":null,"eps":0.73,"close":28909.0,"source":"reported"},{"date":"2025-09","per":null,"eps":0.9,"close":22078.0,"source":"reported"},{"date":"2025-10","per":null,"eps":0.9,"close":22303.0,"source":"reported"},{"date":"2025-11","per":null,"eps":0.9,"close":17104.0,"source":"reported"},{"date":"2025-12","per":null,"eps":1.46,"close":16698.0,"source":"reported"},{"date":"2026-01","per":null,"eps":1.46,"close":14341.0,"source":"reported"},{"date":"2026-02","per":null,"eps":1.46,"close":13561.0,"source":"reported"},{"date":"2026-03","per":null,"eps":1.61,"close":11564.0,"source":"reported"},{"date":"2026-04","per":null,"eps":1.61,"close":11669.0,"source":"reported"},{"date":"2026-05","per":null,"eps":1.61,"close":10708.0,"source":"reported"},{"date":"2026-06","per":null,"eps":1.61,"close":5799.0,"source":"reported"},{"date":"2026-07","per":null,"eps":1.61,"close":5554.0,"source":"reported"},{"date":"2026-08","per":null,"eps":1.61,"close":6010.0,"source":"reported"},{"date":"2026-09","per":null,"eps":1.61,"close":5450.0,"source":"reported"},{"date":"2026-10","per":null,"eps":1.61,"close":5640.0,"source":"reported"}],"trailing_per_history_meta":{},"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":"3503.1배"},{"label":"PBR","value":"35.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:28.800864+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.006116477681014356,"dividend_yield":null,"eps":0.29,"revenue":74361760.0,"operating_income":12120733.0,"net_income":10840798.0,"market_cap":null,"profit_margin":0.14578458067695008,"operating_margin":0.16299685483506576,"roa":0.005842271857873016,"gross_margin":0.3482595758895432,"total_equity":1772392309.0,"total_assets":1855579176.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.82,"pbr":0.06,"roe":0.004812539273192754,"dividend_yield":null,"eps":0.23,"revenue":72135348.0,"operating_income":8339958.0,"net_income":8477773.0,"market_cap":29600000000.0,"profit_margin":0.11752591808387755,"operating_margin":0.11561541229412244,"roa":0.004596533061839648,"gross_margin":0.3093802638894873,"total_equity":1761600793.0,"total_assets":1844384210.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014663416831512862,"dividend_yield":null,"eps":0.68,"revenue":112891253.0,"operating_income":17383061.0,"net_income":24945900.0,"market_cap":null,"profit_margin":0.2209728330325114,"operating_margin":0.15398058342040016,"roa":0.01397109754433034,"gross_margin":0.2962425175668836,"total_equity":1701233777.0,"total_assets":1785536170.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009075696478131607,"dividend_yield":null,"eps":0.41,"revenue":92074298.0,"operating_income":17119666.0,"net_income":15162748.0,"market_cap":null,"profit_margin":0.16467948525656964,"operating_margin":0.18593316888498027,"roa":0.008660475762355619,"gross_margin":0.35600383290459625,"total_equity":1670698005.0,"total_assets":1750798503.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006483862157323162,"dividend_yield":null,"eps":0.29,"revenue":86352218.0,"operating_income":10504036.0,"net_income":10734625.0,"market_cap":null,"profit_margin":0.1243120935237587,"operating_margin":0.12164176257754028,"roa":0.00617348541829286,"gross_margin":0.3054807347276245,"total_equity":1655591180.0,"total_assets":1738827303.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.001781172449186954,"dividend_yield":null,"eps":0.08,"revenue":65341422.0,"operating_income":2634356.0,"net_income":2929769.0,"market_cap":null,"profit_margin":0.044837851860646684,"operating_margin":0.0403167840455018,"roa":0.0016935747410147502,"gross_margin":0.29657213459480575,"total_equity":1644854209.0,"total_assets":1729931918.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.002709023214555248,"dividend_yield":null,"eps":0.12,"revenue":127019285.0,"operating_income":18814384.0,"net_income":4373810.0,"market_cap":null,"profit_margin":0.03443421996903856,"operating_margin":0.1481222634814863,"roa":0.0025600775974848737,"gross_margin":0.2903340937559206,"total_equity":1614533968.0,"total_assets":1708467745.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005590922370153891,"dividend_yield":null,"eps":0.24,"revenue":92877710.0,"operating_income":8511816.0,"net_income":8802376.0,"market_cap":null,"profit_margin":0.09477382678793438,"operating_margin":0.09164541201543405,"roa":0.0053048750894797835,"gross_margin":0.29691109955230377,"total_equity":1574404976.0,"total_assets":1659299390.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00811530742302321,"dividend_yield":null,"eps":0.34,"revenue":105463221.0,"operating_income":14952188.0,"net_income":12705348.0,"market_cap":null,"profit_margin":0.1204718372862896,"operating_margin":0.1417763259857197,"roa":0.00767096876240123,"gross_margin":0.3212409660804879,"total_equity":1565602797.0,"total_assets":1656289889.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0009734256198733515,"dividend_yield":null,"eps":0.04,"revenue":66269448.0,"operating_income":475530.0,"net_income":1510147.0,"market_cap":null,"profit_margin":0.02278798217845424,"operating_margin":0.007175704858745768,"roa":0.0009166334294455778,"gross_margin":0.32468560776302224,"total_equity":1551373797.0,"total_assets":1647492827.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":7.890586493757637e-05,"dividend_yield":null,"eps":0.0,"revenue":115284089.0,"operating_income":10847530.0,"net_income":122173.0,"market_cap":null,"profit_margin":0.001059755956435584,"operating_margin":0.09409390397316666,"roa":7.40044187179303e-05,"gross_margin":0.3173539845554923,"total_equity":1548338645.0,"total_assets":1650887908.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004001128083628401,"dividend_yield":null,"eps":0.16,"revenue":85385946.0,"operating_income":6709544.0,"net_income":5950797.0,"market_cap":null,"profit_margin":0.06969293283932229,"operating_margin":0.07857902048657985,"roa":0.0038445476666374213,"gross_margin":0.3191348726170932,"total_equity":1487279806.0,"total_assets":1547853614.0}],"current_price":5640.0,"change_pct":-0.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":486254.0},{"date":"2016-10-25","close":482126.0},{"date":"2016-10-26","close":470106.0},{"date":"2016-10-27","close":471987.0},{"date":"2016-10-28","close":484377.0},{"date":"2016-10-31","close":465977.0},{"date":"2016-11-01","close":462224.0},{"date":"2016-11-02","close":440071.0},{"date":"2016-11-03","close":440071.0},{"date":"2016-11-04","close":447952.0},{"date":"2016-11-07","close":451710.0},{"date":"2016-11-08","close":455839.0},{"date":"2016-11-09","close":421670.0},{"date":"2016-11-10","close":455839.0},{"date":"2016-11-11","close":471987.0},{"date":"2016-11-14","close":467854.0},{"date":"2016-11-15","close":475740.0},{"date":"2016-11-16","close":484377.0},{"date":"2016-11-17","close":490007.0},{"date":"2016-11-18","close":484377.0},{"date":"2016-11-21","close":470106.0},{"date":"2016-11-22","close":471987.0},{"date":"2016-11-23","close":474239.0},{"date":"2016-11-24","close":462224.0},{"date":"2016-11-25","close":462224.0},{"date":"2016-11-28","close":502397.0},{"date":"2016-11-29","close":488506.0},{"date":"2016-11-30","close":474239.0},{"date":"2016-12-01","close":490007.0},{"date":"2016-12-02","close":484377.0},{"date":"2016-12-05","close":447952.0},{"date":"2016-12-06","close":441572.0},{"date":"2016-12-07","close":437814.0},{"date":"2016-12-08","close":429932.0},{"date":"2016-12-09","close":433685.0},{"date":"2016-12-12","close":440071.0},{"date":"2016-12-13","close":437814.0},{"date":"2016-12-14","close":447952.0},{"date":"2016-12-15","close":449834.0},{"date":"2016-12-16","close":449834.0},{"date":"2016-12-19","close":441572.0},{"date":"2016-12-20","close":437814.0},{"date":"2016-12-21","close":447952.0},{"date":"2016-12-22","close":457715.0},{"date":"2016-12-23","close":455839.0},{"date":"2016-12-26","close":453962.0},{"date":"2016-12-27","close":462224.0},{"date":"2016-12-28","close":462224.0},{"date":"2016-12-29","close":457715.0},{"date":"2017-01-02","close":449078.0},{"date":"2017-01-03","close":453212.0},{"date":"2017-01-04","close":457715.0},{"date":"2017-01-05","close":464476.0},{"date":"2017-01-06","close":455839.0},{"date":"2017-01-09","close":455839.0},{"date":"2017-01-10","close":453212.0},{"date":"2017-01-11","close":457715.0},{"date":"2017-01-12","close":453212.0},{"date":"2017-01-13","close":453212.0},{"date":"2017-01-16","close":449078.0},{"date":"2017-01-17","close":450960.0},{"date":"2017-01-18","close":444574.0},{"date":"2017-01-19","close":444574.0},{"date":"2017-01-20","close":444574.0},{"date":"2017-01-23","close":437814.0},{"date":"2017-01-24","close":431433.0},{"date":"2017-01-25","close":421670.0},{"date":"2017-01-26","close":426549.0},{"date":"2017-01-31","close":436312.0},{"date":"2017-02-01","close":446451.0},{"date":"2017-02-02","close":439695.0},{"date":"2017-02-03","close":441197.0},{"date":"2017-02-06","close":439695.0},{"date":"2017-02-07","close":441197.0},{"date":"2017-02-08","close":440071.0},{"date":"2017-02-09","close":436312.0},{"date":"2017-02-10","close":436312.0},{"date":"2017-02-13","close":438189.0},{"date":"2017-02-14","close":438564.0},{"date":"2017-02-15","close":437814.0},{"date":"2017-02-16","close":437814.0},{"date":"2017-02-17","close":438189.0},{"date":"2017-02-20","close":438564.0},{"date":"2017-02-21","close":434811.0},{"date":"2017-02-22","close":426549.0},{"date":"2017-02-23","close":424297.0},{"date":"2017-02-24","close":423547.0},{"date":"2017-02-27","close":414534.0},{"date":"2017-02-28","close":415285.0},{"date":"2017-03-02","close":402519.0},{"date":"2017-03-03","close":415285.0},{"date":"2017-03-06","close":408154.0},{"date":"2017-03-07","close":424297.0},{"date":"2017-03-08","close":419418.0},{"date":"2017-03-09","close":408154.0},{"date":"2017-03-10","close":406648.0},{"date":"2017-03-13","close":407403.0},{"date":"2017-03-14","close":407403.0},{"date":"2017-03-15","close":404021.0},{"date":"2017-03-16","close":406648.0},{"date":"2017-03-17","close":411157.0},{"date":"2017-03-20","close":407403.0},{"date":"2017-03-21","close":407403.0},{"date":"2017-03-22","close":402519.0},{"date":"2017-03-23","close":396890.0},{"date":"2017-03-24","close":391255.0},{"date":"2017-03-27","close":387877.0},{"date":"2017-03-28","close":390504.0},{"date":"2017-03-29","close":402519.0},{"date":"2017-03-30","close":399142.0},{"date":"2017-03-31","close":402519.0},{"date":"2017-04-03","close":402519.0},{"date":"2017-04-04","close":399142.0},{"date":"2017-04-05","close":396514.0},{"date":"2017-04-06","close":394258.0},{"date":"2017-04-07","close":394633.0},{"date":"2017-04-10","close":389003.0},{"date":"2017-04-11","close":390504.0},{"date":"2017-04-12","close":391255.0},{"date":"2017-04-13","close":393507.0},{"date":"2017-04-14","close":392756.0},{"date":"2017-04-17","close":398391.0},{"date":"2017-04-18","close":396514.0},{"date":"2017-04-19","close":396514.0},{"date":"2017-04-20","close":397640.0},{"date":"2017-04-21","close":397640.0},{"date":"2017-04-24","close":389003.0},{"date":"2017-04-25","close":388628.0},{"date":"2017-04-26","close":394258.0},{"date":"2017-04-27","close":389754.0},{"date":"2017-04-28","close":376613.0},{"date":"2017-05-02","close":366099.0},{"date":"2017-05-04","close":369102.0},{"date":"2017-05-08","close":373605.0},{"date":"2017-05-10","close":372104.0},{"date":"2017-05-11","close":371729.0},{"date":"2017-05-12","close":375862.0},{"date":"2017-05-15","close":377739.0},{"date":"2017-05-16","close":376988.0},{"date":"2017-05-17","close":372855.0},{"date":"2017-05-18","close":372855.0},{"date":"2017-05-19","close":370603.0},{"date":"2017-05-22","close":370228.0},{"date":"2017-05-23","close":370228.0},{"date":"2017-05-24","close":368726.0},{"date":"2017-05-25","close":368726.0},{"date":"2017-05-26","close":373981.0},{"date":"2017-05-29","close":372104.0},{"date":"2017-05-30","close":366474.0},{"date":"2017-05-31","close":366099.0},{"date":"2017-06-01","close":360464.0},{"date":"2017-06-02","close":368726.0},{"date":"2017-06-05","close":364223.0},{"date":"2017-06-07","close":366474.0},{"date":"2017-06-08","close":364223.0},{"date":"2017-06-09","close":363842.0},{"date":"2017-06-12","close":360840.0},{"date":"2017-06-13","close":359714.0},{"date":"2017-06-14","close":360840.0},{"date":"2017-06-15","close":361215.0},{"date":"2017-06-16","close":362341.0},{"date":"2017-06-19","close":363092.0},{"date":"2017-06-20","close":354084.0},{"date":"2017-06-21","close":341689.0},{"date":"2017-06-22","close":340188.0},{"date":"2017-06-23","close":338311.0},{"date":"2017-06-26","close":329298.0},{"date":"2017-06-27","close":319535.0},{"date":"2017-06-28","close":314656.0},{"date":"2017-06-29","close":315407.0},{"date":"2017-06-30","close":319160.0},{"date":"2017-07-03","close":314656.0},{"date":"2017-07-04","close":310903.0},{"date":"2017-07-05","close":317283.0},{"date":"2017-07-06","close":314656.0},{"date":"2017-07-07","close":314281.0},{"date":"2017-07-10","close":309397.0},{"date":"2017-07-11","close":298133.0},{"date":"2017-07-12","close":307896.0},{"date":"2017-07-13","close":314281.0},{"date":"2017-07-14","close":309397.0},{"date":"2017-07-17","close":309772.0},{"date":"2017-07-18","close":307896.0},{"date":"2017-07-19","close":301515.0},{"date":"2017-07-20","close":301140.0},{"date":"2017-07-21","close":309022.0},{"date":"2017-07-24","close":316158.0},{"date":"2017-07-25","close":316533.0},{"date":"2017-07-26","close":316533.0},{"date":"2017-07-27","close":310903.0},{"date":"2017-07-28","close":306394.0},{"date":"2017-07-31","close":296631.0},{"date":"2017-08-01","close":296631.0},{"date":"2017-08-02","close":290251.0},{"date":"2017-08-03","close":285742.0},{"date":"2017-08-04","close":288369.0},{"date":"2017-08-07","close":290251.0},{"date":"2017-08-08","close":290251.0},{"date":"2017-08-09","close":286493.0},{"date":"2017-08-10","close":285742.0},{"date":"2017-08-11","close":278611.0},{"date":"2017-08-14","close":271100.0},{"date":"2017-08-16","close":270349.0},{"date":"2017-08-17","close":273727.0},{"date":"2017-08-18","close":271100.0},{"date":"2017-08-21","close":270725.0},{"date":"2017-08-22","close":267722.0},{"date":"2017-08-23","close":272601.0},{"date":"2017-08-24","close":274478.0},{"date":"2017-08-25","close":277856.0},{"date":"2017-08-28","close":278611.0},{"date":"2017-08-29","close":280113.0},{"date":"2017-08-30","close":280863.0},{"date":"2017-08-31","close":278987.0},{"date":"2017-09-01","close":281989.0},{"date":"2017-09-04","close":282364.0},{"date":"2017-09-05","close":280113.0},{"date":"2017-09-06","close":277105.0},{"date":"2017-09-07","close":277856.0},{"date":"2017-09-08","close":269599.0},{"date":"2017-09-11","close":267722.0},{"date":"2017-09-12","close":268848.0},{"date":"2017-09-13","close":272977.0},{"date":"2017-09-14","close":274103.0},{"date":"2017-09-15","close":281989.0},{"date":"2017-09-18","close":277105.0},{"date":"2017-09-19","close":274103.0},{"date":"2017-09-20","close":272601.0},{"date":"2017-09-21","close":270725.0},{"date":"2017-09-22","close":266216.0},{"date":"2017-09-25","close":242186.0},{"date":"2017-09-26","close":248947.0},{"date":"2017-09-27","close":251574.0},{"date":"2017-09-28","close":258334.0},{"date":"2017-09-29","close":261712.0},{"date":"2017-10-10","close":264339.0},{"date":"2017-10-11","close":260962.0},{"date":"2017-10-12","close":265841.0},{"date":"2017-10-13","close":259836.0},{"date":"2017-10-16","close":252700.0},{"date":"2017-10-17","close":259085.0},{"date":"2017-10-18","close":253826.0},{"date":"2017-10-19","close":253450.0},{"date":"2017-10-20","close":254576.0},{"date":"2017-10-23","close":256078.0},{"date":"2017-10-24","close":254576.0},{"date":"2017-10-25","close":256828.0},{"date":"2017-10-26","close":258334.0},{"date":"2017-10-27","close":270349.0},{"date":"2017-10-30","close":273727.0},{"date":"2017-10-31","close":308271.0},{"date":"2017-11-01","close":300389.0},{"date":"2017-11-02","close":280863.0},{"date":"2017-11-03","close":285367.0},{"date":"2017-11-06","close":283490.0},{"date":"2017-11-07","close":285742.0},{"date":"2017-11-08","close":290626.0},{"date":"2017-11-09","close":288745.0},{"date":"2017-11-10","close":291752.0},{"date":"2017-11-13","close":290251.0},{"date":"2017-11-14","close":281614.0},{"date":"2017-11-15","close":277480.0},{"date":"2017-11-16","close":281989.0},{"date":"2017-11-17","close":285367.0},{"date":"2017-11-20","close":286493.0},{"date":"2017-11-21","close":284992.0},{"date":"2017-11-22","close":279362.0},{"date":"2017-11-23","close":285742.0},{"date":"2017-11-24","close":290626.0},{"date":"2017-11-27","close":288745.0},{"date":"2017-11-28","close":281614.0},{"date":"2017-11-29","close":280113.0},{"date":"2017-11-30","close":277856.0},{"date":"2017-12-01","close":282364.0},{"date":"2017-12-04","close":282364.0},{"date":"2017-12-05","close":289876.0},{"date":"2017-12-06","close":293253.0},{"date":"2017-12-07","close":283866.0},{"date":"2017-12-08","close":278987.0},{"date":"2017-12-11","close":280113.0},{"date":"2017-12-12","close":275979.0},{"date":"2017-12-13","close":275604.0},{"date":"2017-12-14","close":275979.0},{"date":"2017-12-15","close":273727.0},{"date":"2017-12-18","close":262463.0},{"date":"2017-12-19","close":253075.0},{"date":"2017-12-20","close":253075.0},{"date":"2017-12-21","close":244813.0},{"date":"2017-12-22","close":253075.0},{"date":"2017-12-26","close":256828.0},{"date":"2017-12-27","close":266591.0},{"date":"2017-12-28","close":257584.0},{"date":"2018-01-02","close":260962.0},{"date":"2018-01-03","close":263213.0},{"date":"2018-01-04","close":265841.0},{"date":"2018-01-05","close":259836.0},{"date":"2018-01-08","close":255327.0},{"date":"2018-01-09","close":252700.0},{"date":"2018-01-10","close":258334.0},{"date":"2018-01-11","close":259085.0},{"date":"2018-01-12","close":292128.0},{"date":"2018-01-15","close":267342.0},{"date":"2018-01-16","close":249697.0},{"date":"2018-01-17","close":248571.0},{"date":"2018-01-18","close":251198.0},{"date":"2018-01-19","close":251574.0},{"date":"2018-01-22","close":261712.0},{"date":"2018-01-23","close":255327.0},{"date":"2018-01-24","close":262463.0},{"date":"2018-01-25","close":259836.0},{"date":"2018-01-26","close":264339.0},{"date":"2018-01-29","close":265090.0},{"date":"2018-01-30","close":260962.0},{"date":"2018-01-31","close":260211.0},{"date":"2018-02-01","close":269223.0},{"date":"2018-02-02","close":264339.0},{"date":"2018-02-05","close":259460.0},{"date":"2018-02-06","close":261712.0},{"date":"2018-02-07","close":257584.0},{"date":"2018-02-08","close":256828.0},{"date":"2018-02-09","close":250448.0},{"date":"2018-02-12","close":248571.0},{"date":"2018-02-13","close":248947.0},{"date":"2018-02-14","close":248571.0},{"date":"2018-02-19","close":250073.0},{"date":"2018-02-20","close":250448.0},{"date":"2018-02-21","close":250448.0},{"date":"2018-02-22","close":248947.0},{"date":"2018-02-23","close":250073.0},{"date":"2018-02-26","close":249697.0},{"date":"2018-02-27","close":247821.0},{"date":"2018-02-28","close":246319.0},{"date":"2018-03-02","close":243312.0},{"date":"2018-03-05","close":239934.0},{"date":"2018-03-06","close":236556.0},{"date":"2018-03-07","close":237307.0},{"date":"2018-03-08","close":241811.0},{"date":"2018-03-09","close":249697.0},{"date":"2018-03-12","close":250073.0},{"date":"2018-03-13","close":248947.0},{"date":"2018-03-14","close":248571.0},{"date":"2018-03-15","close":248571.0},{"date":"2018-03-16","close":251198.0},{"date":"2018-03-19","close":245564.0},{"date":"2018-03-20","close":244813.0},{"date":"2018-03-21","close":244813.0},{"date":"2018-03-22","close":238433.0},{"date":"2018-03-23","close":225667.0},{"date":"2018-03-26","close":227544.0},{"date":"2018-03-27","close":231297.0},{"date":"2018-03-28","close":225667.0},{"date":"2018-03-29","close":226043.0},{"date":"2018-03-30","close":229045.0},{"date":"2018-04-02","close":239183.0},{"date":"2018-04-03","close":236932.0},{"date":"2018-04-04","close":228670.0},{"date":"2018-04-05","close":231297.0},{"date":"2018-04-06","close":232048.0},{"date":"2018-04-09","close":228670.0},{"date":"2018-04-10","close":205015.0},{"date":"2018-04-11","close":266216.0},{"date":"2018-04-12","close":303017.0},{"date":"2018-04-13","close":276354.0},{"date":"2018-04-16","close":272226.0},{"date":"2018-04-17","close":272226.0},{"date":"2018-04-18","close":266591.0},{"date":"2018-04-19","close":257584.0},{"date":"2018-04-20","close":264339.0},{"date":"2018-04-23","close":255327.0},{"date":"2018-04-24","close":262463.0},{"date":"2018-04-25","close":261337.0},{"date":"2018-04-26","close":261712.0},{"date":"2018-04-27","close":262463.0},{"date":"2018-04-30","close":254952.0},{"date":"2018-05-02","close":277105.0},{"date":"2018-05-03","close":278987.0},{"date":"2018-05-04","close":279362.0},{"date":"2018-05-08","close":270725.0},{"date":"2018-05-09","close":275228.0},{"date":"2018-05-10","close":272977.0},{"date":"2018-05-11","close":275979.0},{"date":"2018-05-14","close":269223.0},{"date":"2018-05-15","close":263213.0},{"date":"2018-05-16","close":253075.0},{"date":"2018-05-17","close":260211.0},{"date":"2018-05-18","close":271100.0},{"date":"2018-05-21","close":263213.0},{"date":"2018-05-23","close":259460.0},{"date":"2018-05-24","close":258334.0},{"date":"2018-05-25","close":251198.0},{"date":"2018-05-28","close":253450.0},{"date":"2018-05-29","close":248196.0},{"date":"2018-05-30","close":247070.0},{"date":"2018-05-31","close":248196.0},{"date":"2018-06-01","close":251198.0},{"date":"2018-06-04","close":251198.0},{"date":"2018-06-05","close":250073.0},{"date":"2018-06-07","close":257959.0},{"date":"2018-06-08","close":252700.0},{"date":"2018-06-11","close":248947.0},{"date":"2018-06-12","close":251198.0},{"date":"2018-06-14","close":248947.0},{"date":"2018-06-15","close":247821.0},{"date":"2018-06-18","close":241811.0},{"date":"2018-06-19","close":239934.0},{"date":"2018-06-20","close":242561.0},{"date":"2018-06-21","close":237307.0},{"date":"2018-06-22","close":233549.0},{"date":"2018-06-25","close":235050.0},{"date":"2018-06-26","close":232423.0},{"date":"2018-06-27","close":230171.0},{"date":"2018-06-28","close":221534.0},{"date":"2018-06-29","close":220033.0},{"date":"2018-07-02","close":211771.0},{"date":"2018-07-03","close":211020.0},{"date":"2018-07-04","close":213272.0},{"date":"2018-07-05","close":208018.0},{"date":"2018-07-06","close":205390.0},{"date":"2018-07-09","close":204640.0},{"date":"2018-07-10","close":215904.0},{"date":"2018-07-11","close":210269.0},{"date":"2018-07-12","close":206141.0},{"date":"2018-07-13","close":207642.0},{"date":"2018-07-16","close":203133.0},{"date":"2018-07-17","close":201257.0},{"date":"2018-07-18","close":195627.0},{"date":"2018-07-19","close":190368.0},{"date":"2018-07-20","close":185864.0},{"date":"2018-07-23","close":185489.0},{"date":"2018-07-24","close":180605.0},{"date":"2018-07-25","close":178728.0},{"date":"2018-07-26","close":177978.0},{"date":"2018-07-27","close":179104.0},{"date":"2018-07-30","close":180229.0},{"date":"2018-07-31","close":180229.0},{"date":"2018-08-01","close":182486.0},{"date":"2018-08-02","close":180980.0},{"date":"2018-08-03","close":180229.0},{"date":"2018-08-06","close":181355.0},{"date":"2018-08-07","close":180605.0},{"date":"2018-08-08","close":180229.0},{"date":"2018-08-09","close":180605.0},{"date":"2018-08-10","close":180229.0},{"date":"2018-08-13","close":174600.0},{"date":"2018-08-14","close":171217.0},{"date":"2018-08-16","close":158827.0},{"date":"2018-08-17","close":163335.0},{"date":"2018-08-20","close":161834.0},{"date":"2018-08-21","close":156575.0},{"date":"2018-08-22","close":153572.0},{"date":"2018-08-23","close":158451.0},{"date":"2018-08-24","close":157701.0},{"date":"2018-08-27","close":165963.0},{"date":"2018-08-28","close":168214.0},{"date":"2018-08-29","close":174600.0},{"date":"2018-08-30","close":227168.0},{"date":"2018-08-31","close":236932.0},{"date":"2018-09-03","close":219657.0},{"date":"2018-09-04","close":208018.0},{"date":"2018-09-05","close":196753.0},{"date":"2018-09-06","close":180980.0},{"date":"2018-09-07","close":173099.0},{"date":"2018-09-10","close":174600.0},{"date":"2018-09-11","close":183612.0},{"date":"2018-09-12","close":172348.0},{"date":"2018-09-13","close":174600.0},{"date":"2018-09-14","close":173099.0},{"date":"2018-09-17","close":164461.0},{"date":"2018-09-18","close":161834.0},{"date":"2018-09-19","close":159577.0},{"date":"2018-09-20","close":161459.0},{"date":"2018-09-21","close":166338.0},{"date":"2018-09-27","close":162960.0},{"date":"2018-09-28","close":158827.0},{"date":"2018-10-01","close":158451.0},{"date":"2018-10-02","close":158451.0},{"date":"2018-10-04","close":153197.0},{"date":"2018-10-05","close":152071.0},{"date":"2018-10-08","close":148313.0},{"date":"2018-10-10","close":145686.0},{"date":"2018-10-11","close":135923.0},{"date":"2018-10-12","close":141182.0},{"date":"2018-10-15","close":149064.0},{"date":"2018-10-16","close":156950.0},{"date":"2018-10-17","close":156950.0},{"date":"2018-10-18","close":157701.0},{"date":"2018-10-19","close":155449.0},{"date":"2018-10-22","close":156950.0},{"date":"2018-10-23","close":150194.0},{"date":"2018-10-24","close":144184.0},{"date":"2018-10-25","close":139305.0},{"date":"2018-10-26","close":137424.0},{"date":"2018-10-29","close":115270.0},{"date":"2018-10-30","close":116396.0},{"date":"2018-10-31","close":116772.0},{"date":"2018-11-01","close":126535.0},{"date":"2018-11-02","close":139305.0},{"date":"2018-11-05","close":138550.0},{"date":"2018-11-06","close":148688.0},{"date":"2018-11-07","close":141933.0},{"date":"2018-11-08","close":145686.0},{"date":"2018-11-09","close":145686.0},{"date":"2018-11-12","close":146812.0},{"date":"2018-11-13","close":135172.0},{"date":"2018-11-14","close":136298.0},{"date":"2018-11-15","close":140807.0},{"date":"2018-11-16","close":145686.0},{"date":"2018-11-19","close":147187.0},{"date":"2018-11-20","close":144935.0},{"date":"2018-11-21","close":141933.0},{"date":"2018-11-22","close":135923.0},{"date":"2018-11-23","close":135172.0},{"date":"2018-11-26","close":135547.0},{"date":"2018-11-27","close":139305.0},{"date":"2018-11-28","close":140807.0},{"date":"2018-11-29","close":141182.0},{"date":"2018-11-30","close":138925.0},{"date":"2018-12-03","close":140807.0},{"date":"2018-12-04","close":142683.0},{"date":"2018-12-05","close":139305.0},{"date":"2018-12-06","close":133671.0},{"date":"2018-12-07","close":131044.0},{"date":"2018-12-10","close":123157.0},{"date":"2018-12-11","close":118653.0},{"date":"2018-12-12","close":129918.0},{"date":"2018-12-13","close":129918.0},{"date":"2018-12-14","close":125784.0},{"date":"2018-12-17","close":123908.0},{"date":"2018-12-18","close":121280.0},{"date":"2018-12-19","close":117903.0},{"date":"2018-12-20","close":116772.0},{"date":"2018-12-21","close":118653.0},{"date":"2018-12-24","close":115270.0},{"date":"2018-12-26","close":103255.0},{"date":"2018-12-27","close":108139.0},{"date":"2018-12-28","close":114520.0},{"date":"2019-01-02","close":117522.0},{"date":"2019-01-03","close":115270.0},{"date":"2019-01-04","close":114520.0},{"date":"2019-01-07","close":116772.0},{"date":"2019-01-08","close":116021.0},{"date":"2019-01-09","close":117903.0},{"date":"2019-01-10","close":120154.0},{"date":"2019-01-11","close":119404.0},{"date":"2019-01-14","close":116396.0},{"date":"2019-01-15","close":117903.0},{"date":"2019-01-16","close":118278.0},{"date":"2019-01-17","close":116772.0},{"date":"2019-01-18","close":116021.0},{"date":"2019-01-21","close":118278.0},{"date":"2019-01-22","close":117903.0},{"date":"2019-01-23","close":119404.0},{"date":"2019-01-24","close":123157.0},{"date":"2019-01-25","close":123908.0},{"date":"2019-01-28","close":123157.0},{"date":"2019-01-29","close":124658.0},{"date":"2019-01-30","close":122782.0},{"date":"2019-01-31","close":122406.0},{"date":"2019-02-01","close":118278.0},{"date":"2019-02-07","close":118653.0},{"date":"2019-02-08","close":116772.0},{"date":"2019-02-11","close":116021.0},{"date":"2019-02-12","close":116021.0},{"date":"2019-02-13","close":117903.0},{"date":"2019-02-14","close":116396.0},{"date":"2019-02-15","close":116021.0},{"date":"2019-02-18","close":129918.0},{"date":"2019-02-19","close":129918.0},{"date":"2019-02-20","close":146436.0},{"date":"2019-02-21","close":138550.0},{"date":"2019-02-22","close":143809.0},{"date":"2019-02-25","close":142308.0},{"date":"2019-02-26","close":149064.0},{"date":"2019-02-27","close":146436.0},{"date":"2019-02-28","close":135172.0},{"date":"2019-03-04","close":146436.0},{"date":"2019-03-05","close":141933.0},{"date":"2019-03-06","close":141933.0},{"date":"2019-03-07","close":137049.0},{"date":"2019-03-08","close":138925.0},{"date":"2019-03-11","close":135547.0},{"date":"2019-03-12","close":137799.0},{"date":"2019-03-13","close":139305.0},{"date":"2019-03-14","close":139305.0},{"date":"2019-03-15","close":140807.0},{"date":"2019-03-18","close":142308.0},{"date":"2019-03-19","close":134421.0},{"date":"2019-03-20","close":126535.0},{"date":"2019-03-21","close":122406.0},{"date":"2019-03-22","close":119779.0},{"date":"2019-03-25","close":117522.0},{"date":"2019-03-26","close":118278.0},{"date":"2019-03-27","close":120905.0},{"date":"2019-03-28","close":125784.0},{"date":"2019-03-29","close":124283.0},{"date":"2019-04-01","close":128036.0},{"date":"2019-04-02","close":126159.0},{"date":"2019-04-03","close":128036.0},{"date":"2019-04-04","close":128036.0},{"date":"2019-04-05","close":127661.0},{"date":"2019-04-08","close":128036.0},{"date":"2019-04-09","close":127661.0},{"date":"2019-04-10","close":125784.0},{"date":"2019-04-11","close":128036.0},{"date":"2019-04-12","close":156199.0},{"date":"2019-04-15","close":150194.0},{"date":"2019-04-16","close":134421.0},{"date":"2019-04-17","close":132169.0},{"date":"2019-04-18","close":127285.0},{"date":"2019-04-19","close":112643.0},{"date":"2019-04-22","close":112643.0},{"date":"2019-04-23","close":112643.0},{"date":"2019-04-24","close":112643.0},{"date":"2019-04-25","close":112643.0},{"date":"2019-04-26","close":112643.0},{"date":"2019-04-29","close":112643.0},{"date":"2019-04-30","close":112643.0},{"date":"2019-05-02","close":112643.0},{"date":"2019-05-03","close":112643.0},{"date":"2019-05-07","close":112643.0},{"date":"2019-05-08","close":112643.0},{"date":"2019-05-09","close":112643.0},{"date":"2019-05-10","close":112643.0},{"date":"2019-05-13","close":112643.0},{"date":"2019-05-14","close":112643.0},{"date":"2019-05-15","close":112643.0},{"date":"2019-05-16","close":112643.0},{"date":"2019-05-17","close":112643.0},{"date":"2019-05-20","close":112643.0},{"date":"2019-05-21","close":112643.0},{"date":"2019-05-22","close":112643.0},{"date":"2019-05-23","close":112643.0},{"date":"2019-05-24","close":112643.0},{"date":"2019-05-27","close":112643.0},{"date":"2019-05-28","close":112643.0},{"date":"2019-05-29","close":112643.0},{"date":"2019-05-30","close":112643.0},{"date":"2019-05-31","close":112643.0},{"date":"2019-06-03","close":112643.0},{"date":"2019-06-04","close":112643.0},{"date":"2019-06-05","close":112643.0},{"date":"2019-06-07","close":112643.0},{"date":"2019-06-10","close":112643.0},{"date":"2019-06-11","close":112643.0},{"date":"2019-06-12","close":112643.0},{"date":"2019-06-13","close":112643.0},{"date":"2019-06-14","close":112643.0},{"date":"2019-06-17","close":112643.0},{"date":"2019-06-18","close":112643.0},{"date":"2019-06-19","close":112643.0},{"date":"2019-06-20","close":112643.0},{"date":"2019-06-21","close":112643.0},{"date":"2019-06-24","close":112643.0},{"date":"2019-06-25","close":112643.0},{"date":"2019-06-26","close":112643.0},{"date":"2019-06-27","close":112643.0},{"date":"2019-06-28","close":112643.0},{"date":"2019-07-01","close":112643.0},{"date":"2019-07-02","close":112643.0},{"date":"2019-07-03","close":112643.0},{"date":"2019-07-04","close":112643.0},{"date":"2019-07-05","close":112643.0},{"date":"2019-07-08","close":112643.0},{"date":"2019-07-09","close":112643.0},{"date":"2019-07-10","close":112643.0},{"date":"2019-07-11","close":112643.0},{"date":"2019-07-12","close":112643.0},{"date":"2019-07-15","close":112643.0},{"date":"2019-07-16","close":112643.0},{"date":"2019-07-17","close":112643.0},{"date":"2019-07-18","close":112643.0},{"date":"2019-07-19","close":112643.0},{"date":"2019-07-22","close":112643.0},{"date":"2019-07-23","close":112643.0},{"date":"2019-07-24","close":112643.0},{"date":"2019-07-25","close":112643.0},{"date":"2019-07-26","close":112643.0},{"date":"2019-07-29","close":112643.0},{"date":"2019-07-30","close":112643.0},{"date":"2019-07-31","close":112643.0},{"date":"2019-08-01","close":112643.0},{"date":"2019-08-02","close":112643.0},{"date":"2019-08-05","close":112643.0},{"date":"2019-08-06","close":112643.0},{"date":"2019-08-07","close":112643.0},{"date":"2019-08-08","close":112643.0},{"date":"2019-08-09","close":112643.0},{"date":"2019-08-12","close":112643.0},{"date":"2019-08-13","close":112643.0},{"date":"2019-08-14","close":112643.0},{"date":"2019-08-16","close":112643.0},{"date":"2019-08-19","close":112643.0},{"date":"2019-08-20","close":112643.0},{"date":"2019-08-21","close":112643.0},{"date":"2019-08-22","close":112643.0},{"date":"2019-08-23","close":112643.0},{"date":"2019-08-26","close":112643.0},{"date":"2019-08-27","close":112643.0},{"date":"2019-08-28","close":112643.0},{"date":"2019-08-29","close":112643.0},{"date":"2019-08-30","close":112643.0},{"date":"2019-09-02","close":112643.0},{"date":"2019-09-03","close":112643.0},{"date":"2019-09-04","close":112643.0},{"date":"2019-09-05","close":112643.0},{"date":"2019-09-06","close":112643.0},{"date":"2019-09-09","close":112643.0},{"date":"2019-09-10","close":112643.0},{"date":"2019-09-11","close":112643.0},{"date":"2019-09-16","close":112643.0},{"date":"2019-09-17","close":112643.0},{"date":"2019-09-18","close":112643.0},{"date":"2019-09-19","close":112643.0},{"date":"2019-09-20","close":112643.0},{"date":"2019-09-23","close":112643.0},{"date":"2019-09-24","close":112643.0},{"date":"2019-09-25","close":112643.0},{"date":"2019-09-26","close":112643.0},{"date":"2019-09-27","close":112643.0},{"date":"2019-09-30","close":112643.0},{"date":"2019-10-01","close":112643.0},{"date":"2019-10-02","close":112643.0},{"date":"2019-10-04","close":112643.0},{"date":"2019-10-07","close":112643.0},{"date":"2019-10-08","close":112643.0},{"date":"2019-10-10","close":112643.0},{"date":"2019-10-11","close":112643.0},{"date":"2019-10-14","close":112643.0},{"date":"2019-10-15","close":112643.0},{"date":"2019-10-16","close":112643.0},{"date":"2019-10-17","close":112643.0},{"date":"2019-10-18","close":112643.0},{"date":"2019-10-21","close":112643.0},{"date":"2019-10-22","close":112643.0},{"date":"2019-10-23","close":112643.0},{"date":"2019-10-24","close":112643.0},{"date":"2019-10-25","close":112643.0},{"date":"2019-10-28","close":112643.0},{"date":"2019-10-29","close":112643.0},{"date":"2019-10-30","close":112643.0},{"date":"2019-10-31","close":112643.0},{"date":"2019-11-01","close":112643.0},{"date":"2019-11-04","close":112643.0},{"date":"2019-11-05","close":112643.0},{"date":"2019-11-06","close":112643.0},{"date":"2019-11-07","close":112643.0},{"date":"2019-11-08","close":112643.0},{"date":"2019-11-11","close":112643.0},{"date":"2019-11-12","close":112643.0},{"date":"2019-11-13","close":112643.0},{"date":"2019-11-14","close":112643.0},{"date":"2019-11-15","close":112643.0},{"date":"2019-11-18","close":112643.0},{"date":"2019-11-19","close":112643.0},{"date":"2019-11-20","close":112643.0},{"date":"2019-11-21","close":112643.0},{"date":"2019-11-22","close":112643.0},{"date":"2019-11-25","close":112643.0},{"date":"2019-11-26","close":112643.0},{"date":"2019-11-27","close":112643.0},{"date":"2019-11-28","close":112643.0},{"date":"2019-11-29","close":112643.0},{"date":"2019-12-02","close":112643.0},{"date":"2019-12-03","close":112643.0},{"date":"2019-12-04","close":112643.0},{"date":"2019-12-05","close":112643.0},{"date":"2019-12-06","close":112643.0},{"date":"2019-12-09","close":112643.0},{"date":"2019-12-10","close":112643.0},{"date":"2019-12-11","close":112643.0},{"date":"2019-12-12","close":112643.0},{"date":"2019-12-13","close":112643.0},{"date":"2019-12-16","close":112643.0},{"date":"2019-12-17","close":112643.0},{"date":"2019-12-18","close":112643.0},{"date":"2019-12-19","close":112643.0},{"date":"2019-12-20","close":112643.0},{"date":"2019-12-23","close":112643.0},{"date":"2019-12-24","close":112643.0},{"date":"2019-12-26","close":112643.0},{"date":"2019-12-27","close":112643.0},{"date":"2019-12-30","close":112643.0},{"date":"2020-01-02","close":112643.0},{"date":"2020-01-03","close":112643.0},{"date":"2020-01-06","close":112643.0},{"date":"2020-01-07","close":112643.0},{"date":"2020-01-08","close":112643.0},{"date":"2020-01-09","close":112643.0},{"date":"2020-01-10","close":112643.0},{"date":"2020-01-13","close":112643.0},{"date":"2020-01-14","close":112643.0},{"date":"2020-01-15","close":112643.0},{"date":"2020-01-16","close":112643.0},{"date":"2020-01-17","close":112643.0},{"date":"2020-01-20","close":112643.0},{"date":"2020-01-21","close":112643.0},{"date":"2020-01-22","close":112643.0},{"date":"2020-01-23","close":112643.0},{"date":"2020-01-28","close":112643.0},{"date":"2020-01-29","close":112643.0},{"date":"2020-01-30","close":112643.0},{"date":"2020-01-31","close":112643.0},{"date":"2020-02-03","close":112643.0},{"date":"2020-02-04","close":112643.0},{"date":"2020-02-05","close":112643.0},{"date":"2020-02-06","close":112643.0},{"date":"2020-02-07","close":112643.0},{"date":"2020-02-10","close":112643.0},{"date":"2020-02-11","close":112643.0},{"date":"2020-02-12","close":112643.0},{"date":"2020-02-13","close":112643.0},{"date":"2020-02-14","close":112643.0},{"date":"2020-02-17","close":112643.0},{"date":"2020-02-18","close":112643.0},{"date":"2020-02-19","close":112643.0},{"date":"2020-02-20","close":112643.0},{"date":"2020-02-21","close":112643.0},{"date":"2020-02-24","close":112643.0},{"date":"2020-02-25","close":112643.0},{"date":"2020-02-26","close":112643.0},{"date":"2020-02-27","close":112643.0},{"date":"2020-02-28","close":112643.0},{"date":"2020-03-02","close":112643.0},{"date":"2020-03-03","close":112643.0},{"date":"2020-03-04","close":112643.0},{"date":"2020-03-05","close":112643.0},{"date":"2020-03-06","close":112643.0},{"date":"2020-03-09","close":112643.0},{"date":"2020-03-10","close":112643.0},{"date":"2020-03-11","close":112643.0},{"date":"2020-03-12","close":112643.0},{"date":"2020-03-13","close":112643.0},{"date":"2020-03-16","close":112643.0},{"date":"2020-03-17","close":112643.0},{"date":"2020-03-18","close":112643.0},{"date":"2020-03-19","close":112643.0},{"date":"2020-03-20","close":112643.0},{"date":"2020-03-23","close":112643.0},{"date":"2020-03-24","close":112643.0},{"date":"2020-03-25","close":112643.0},{"date":"2020-03-26","close":112643.0},{"date":"2020-03-27","close":112643.0},{"date":"2020-03-30","close":112643.0},{"date":"2020-03-31","close":112643.0},{"date":"2020-04-01","close":112643.0},{"date":"2020-04-02","close":112643.0},{"date":"2020-04-03","close":112643.0},{"date":"2020-04-06","close":112643.0},{"date":"2020-04-07","close":112643.0},{"date":"2020-04-08","close":112643.0},{"date":"2020-04-09","close":112643.0},{"date":"2020-04-10","close":112643.0},{"date":"2020-04-13","close":112643.0},{"date":"2020-04-14","close":112643.0},{"date":"2020-04-16","close":112643.0},{"date":"2020-04-17","close":112643.0},{"date":"2020-04-20","close":112643.0},{"date":"2020-04-21","close":112643.0},{"date":"2020-04-22","close":112643.0},{"date":"2020-04-23","close":112643.0},{"date":"2020-04-24","close":112643.0},{"date":"2020-04-27","close":112643.0},{"date":"2020-04-28","close":112643.0},{"date":"2020-04-29","close":112643.0},{"date":"2020-05-04","close":112643.0},{"date":"2020-05-06","close":112643.0},{"date":"2020-05-07","close":112643.0},{"date":"2020-05-08","close":112643.0},{"date":"2020-05-11","close":112643.0},{"date":"2020-05-12","close":112643.0},{"date":"2020-05-13","close":112643.0},{"date":"2020-05-14","close":112643.0},{"date":"2020-05-15","close":112643.0},{"date":"2020-05-18","close":112643.0},{"date":"2020-05-19","close":112643.0},{"date":"2020-05-20","close":112643.0},{"date":"2020-05-21","close":112643.0},{"date":"2020-05-22","close":112643.0},{"date":"2020-05-25","close":112643.0},{"date":"2020-05-26","close":112643.0},{"date":"2020-05-27","close":112643.0},{"date":"2020-05-28","close":112643.0},{"date":"2020-05-29","close":112643.0},{"date":"2020-06-01","close":112643.0},{"date":"2020-06-02","close":112643.0},{"date":"2020-06-03","close":112643.0},{"date":"2020-06-04","close":112643.0},{"date":"2020-06-05","close":112643.0},{"date":"2020-06-08","close":112643.0},{"date":"2020-06-09","close":112643.0},{"date":"2020-06-10","close":112643.0},{"date":"2020-06-11","close":112643.0},{"date":"2020-06-12","close":112643.0},{"date":"2020-06-15","close":112643.0},{"date":"2020-06-16","close":112643.0},{"date":"2020-06-17","close":112643.0},{"date":"2020-06-18","close":112643.0},{"date":"2020-06-19","close":112643.0},{"date":"2020-06-22","close":112643.0},{"date":"2020-06-23","close":112643.0},{"date":"2020-06-24","close":112643.0},{"date":"2020-06-25","close":112643.0},{"date":"2020-06-26","close":112643.0},{"date":"2020-06-29","close":112643.0},{"date":"2020-06-30","close":112643.0},{"date":"2020-07-01","close":112643.0},{"date":"2020-07-02","close":112643.0},{"date":"2020-07-03","close":112643.0},{"date":"2020-07-06","close":112643.0},{"date":"2020-07-07","close":112643.0},{"date":"2020-07-08","close":112643.0},{"date":"2020-07-09","close":112643.0},{"date":"2020-07-10","close":112643.0},{"date":"2020-07-13","close":112643.0},{"date":"2020-07-14","close":112643.0},{"date":"2020-07-15","close":112643.0},{"date":"2020-07-16","close":112643.0},{"date":"2020-07-17","close":112643.0},{"date":"2020-07-20","close":112643.0},{"date":"2020-07-21","close":112643.0},{"date":"2020-07-22","close":112643.0},{"date":"2020-07-23","close":112643.0},{"date":"2020-07-24","close":112643.0},{"date":"2020-07-27","close":112643.0},{"date":"2020-07-28","close":112643.0},{"date":"2020-07-29","close":112643.0},{"date":"2020-07-30","close":112643.0},{"date":"2020-07-31","close":112643.0},{"date":"2020-08-03","close":112643.0},{"date":"2020-08-04","close":112643.0},{"date":"2020-08-05","close":112643.0},{"date":"2020-08-06","close":112643.0},{"date":"2020-08-07","close":112643.0},{"date":"2020-08-10","close":112643.0},{"date":"2020-08-11","close":112643.0},{"date":"2020-08-12","close":112643.0},{"date":"2020-08-13","close":112643.0},{"date":"2020-08-14","close":112643.0},{"date":"2020-08-18","close":112643.0},{"date":"2020-08-19","close":112643.0},{"date":"2020-08-20","close":112643.0},{"date":"2020-08-21","close":112643.0},{"date":"2020-08-24","close":112643.0},{"date":"2020-08-25","close":112643.0},{"date":"2020-08-26","close":112643.0},{"date":"2020-08-27","close":146436.0},{"date":"2020-08-28","close":190368.0},{"date":"2020-08-31","close":195252.0},{"date":"2020-09-01","close":162585.0},{"date":"2020-09-02","close":150570.0},{"date":"2020-09-03","close":149064.0},{"date":"2020-09-04","close":142683.0},{"date":"2020-09-07","close":139305.0},{"date":"2020-09-08","close":132169.0},{"date":"2020-09-09","close":123532.0},{"date":"2020-09-10","close":128411.0},{"date":"2020-09-11","close":128411.0},{"date":"2020-09-14","close":124283.0},{"date":"2020-09-15","close":121656.0},{"date":"2020-09-16","close":117147.0},{"date":"2020-09-17","close":118278.0},{"date":"2020-09-18","close":113769.0},{"date":"2020-09-21","close":105132.0},{"date":"2020-09-22","close":102880.0},{"date":"2020-09-23","close":99127.0},{"date":"2020-09-24","close":87487.0},{"date":"2020-09-25","close":86737.0},{"date":"2020-09-28","close":99502.0},{"date":"2020-09-29","close":100253.0},{"date":"2020-10-05","close":97250.0},{"date":"2020-10-06","close":94618.0},{"date":"2020-10-07","close":92742.0},{"date":"2020-10-08","close":93492.0},{"date":"2020-10-12","close":97250.0},{"date":"2020-10-13","close":102505.0},{"date":"2020-10-14","close":99878.0},{"date":"2020-10-15","close":95744.0},{"date":"2020-10-16","close":98001.0},{"date":"2020-10-19","close":93868.0},{"date":"2020-10-20","close":90865.0},{"date":"2020-10-21","close":95369.0},{"date":"2020-10-22","close":91991.0},{"date":"2020-10-23","close":90865.0},{"date":"2020-10-26","close":90490.0},{"date":"2020-10-27","close":90114.0},{"date":"2020-10-28","close":95369.0},{"date":"2020-10-29","close":93117.0},{"date":"2020-10-30","close":90114.0},{"date":"2020-11-02","close":91616.0},{"date":"2020-11-03","close":93492.0},{"date":"2020-11-04","close":96875.0},{"date":"2020-11-05","close":101379.0},{"date":"2020-11-06","close":101379.0},{"date":"2020-11-09","close":99127.0},{"date":"2020-11-10","close":99878.0},{"date":"2020-11-11","close":98752.0},{"date":"2020-11-12","close":99127.0},{"date":"2020-11-13","close":99127.0},{"date":"2020-11-16","close":94618.0},{"date":"2020-11-17","close":95369.0},{"date":"2020-11-18","close":93868.0},{"date":"2020-11-19","close":93868.0},{"date":"2020-11-20","close":95369.0},{"date":"2020-11-23","close":95744.0},{"date":"2020-11-24","close":100628.0},{"date":"2020-11-25","close":97626.0},{"date":"2020-11-26","close":95744.0},{"date":"2020-11-27","close":96119.0},{"date":"2020-11-30","close":96119.0},{"date":"2020-12-01","close":96119.0},{"date":"2020-12-02","close":96119.0},{"date":"2020-12-03","close":95744.0},{"date":"2020-12-04","close":95744.0},{"date":"2020-12-07","close":95744.0},{"date":"2020-12-08","close":95744.0},{"date":"2020-12-09","close":96500.0},{"date":"2020-12-10","close":99502.0},{"date":"2020-12-11","close":98001.0},{"date":"2020-12-14","close":98001.0},{"date":"2020-12-15","close":97250.0},{"date":"2020-12-16","close":96500.0},{"date":"2020-12-17","close":96500.0},{"date":"2020-12-18","close":96500.0},{"date":"2020-12-21","close":95369.0},{"date":"2020-12-22","close":90490.0},{"date":"2020-12-23","close":89364.0},{"date":"2020-12-24","close":88613.0},{"date":"2020-12-28","close":86737.0},{"date":"2020-12-29","close":89364.0},{"date":"2020-12-30","close":88613.0},{"date":"2021-01-04","close":88238.0},{"date":"2021-01-05","close":88238.0},{"date":"2021-01-06","close":87863.0},{"date":"2021-01-07","close":87863.0},{"date":"2021-01-08","close":85230.0},{"date":"2021-01-11","close":81477.0},{"date":"2021-01-12","close":81102.0},{"date":"2021-01-13","close":83729.0},{"date":"2021-01-14","close":85606.0},{"date":"2021-01-15","close":87112.0},{"date":"2021-01-18","close":84104.0},{"date":"2021-01-19","close":82979.0},{"date":"2021-01-20","close":83354.0},{"date":"2021-01-21","close":83354.0},{"date":"2021-01-22","close":82228.0},{"date":"2021-01-25","close":81477.0},{"date":"2021-01-26","close":81102.0},{"date":"2021-01-27","close":80727.0},{"date":"2021-01-28","close":78850.0},{"date":"2021-01-29","close":75097.0},{"date":"2021-02-01","close":75472.0},{"date":"2021-02-02","close":79976.0},{"date":"2021-02-03","close":75472.0},{"date":"2021-02-04","close":76223.0},{"date":"2021-02-05","close":75097.0},{"date":"2021-02-08","close":75097.0},{"date":"2021-02-09","close":74341.0},{"date":"2021-02-10","close":75848.0},{"date":"2021-02-15","close":81102.0},{"date":"2021-02-16","close":80727.0},{"date":"2021-02-17","close":79601.0},{"date":"2021-02-18","close":80727.0},{"date":"2021-02-19","close":77724.0},{"date":"2021-02-22","close":78099.0},{"date":"2021-02-23","close":79601.0},{"date":"2021-02-24","close":78099.0},{"date":"2021-02-25","close":79225.0},{"date":"2021-02-26","close":76598.0},{"date":"2021-03-02","close":76223.0},{"date":"2021-03-03","close":79601.0},{"date":"2021-03-04","close":76598.0},{"date":"2021-03-05","close":75848.0},{"date":"2021-03-08","close":74717.0},{"date":"2021-03-09","close":74341.0},{"date":"2021-03-10","close":72840.0},{"date":"2021-03-11","close":73966.0},{"date":"2021-03-12","close":75848.0},{"date":"2021-03-15","close":78099.0},{"date":"2021-03-16","close":80351.0},{"date":"2021-03-17","close":80351.0},{"date":"2021-03-18","close":76974.0},{"date":"2021-03-19","close":77724.0},{"date":"2021-03-22","close":76598.0},{"date":"2021-03-23","close":77724.0},{"date":"2021-03-24","close":76974.0},{"date":"2021-03-25","close":78475.0},{"date":"2021-03-26","close":76974.0},{"date":"2021-03-29","close":75848.0},{"date":"2021-03-30","close":75472.0},{"date":"2021-03-31","close":73966.0},{"date":"2021-04-01","close":75097.0},{"date":"2021-04-02","close":69838.0},{"date":"2021-04-05","close":68712.0},{"date":"2021-04-06","close":68336.0},{"date":"2021-04-07","close":70588.0},{"date":"2021-04-08","close":70588.0},{"date":"2021-04-09","close":71339.0},{"date":"2021-04-12","close":72089.0},{"date":"2021-04-13","close":74341.0},{"date":"2021-04-14","close":73966.0},{"date":"2021-04-15","close":73215.0},{"date":"2021-04-16","close":73215.0},{"date":"2021-04-19","close":72465.0},{"date":"2021-04-20","close":73591.0},{"date":"2021-04-21","close":74341.0},{"date":"2021-04-22","close":85986.0},{"date":"2021-04-23","close":83354.0},{"date":"2021-04-26","close":80727.0},{"date":"2021-04-27","close":79976.0},{"date":"2021-04-28","close":88989.0},{"date":"2021-04-29","close":85986.0},{"date":"2021-04-30","close":84480.0},{"date":"2021-05-03","close":85986.0},{"date":"2021-05-04","close":84855.0},{"date":"2021-05-06","close":85986.0},{"date":"2021-05-07","close":84104.0},{"date":"2021-05-10","close":84104.0},{"date":"2021-05-11","close":81853.0},{"date":"2021-05-12","close":80727.0},{"date":"2021-05-13","close":79601.0},{"date":"2021-05-14","close":79601.0},{"date":"2021-05-17","close":78850.0},{"date":"2021-05-18","close":78850.0},{"date":"2021-05-20","close":78850.0},{"date":"2021-05-21","close":79601.0},{"date":"2021-05-24","close":77724.0},{"date":"2021-05-25","close":75848.0},{"date":"2021-05-26","close":76223.0},{"date":"2021-05-27","close":76223.0},{"date":"2021-05-28","close":76974.0},{"date":"2021-05-31","close":76598.0},{"date":"2021-06-01","close":81853.0},{"date":"2021-06-02","close":80351.0},{"date":"2021-06-03","close":81102.0},{"date":"2021-06-04","close":81477.0},{"date":"2021-06-07","close":80351.0},{"date":"2021-06-08","close":79601.0},{"date":"2021-06-09","close":79225.0},{"date":"2021-06-10","close":78850.0},{"date":"2021-06-11","close":79976.0},{"date":"2021-06-14","close":79976.0},{"date":"2021-06-15","close":79976.0},{"date":"2021-06-16","close":83729.0},{"date":"2021-06-17","close":83729.0},{"date":"2021-06-18","close":82228.0},{"date":"2021-06-21","close":82228.0},{"date":"2021-06-22","close":82228.0},{"date":"2021-06-23","close":81853.0},{"date":"2021-06-24","close":81853.0},{"date":"2021-06-25","close":81853.0},{"date":"2021-06-28","close":84855.0},{"date":"2021-06-29","close":82979.0},{"date":"2021-06-30","close":83354.0},{"date":"2021-07-01","close":82979.0},{"date":"2021-07-02","close":83354.0},{"date":"2021-07-05","close":83354.0},{"date":"2021-07-06","close":83354.0},{"date":"2021-07-07","close":83729.0},{"date":"2021-07-08","close":82603.0},{"date":"2021-07-09","close":81477.0},{"date":"2021-07-12","close":81102.0},{"date":"2021-07-13","close":81477.0},{"date":"2021-07-14","close":81102.0},{"date":"2021-07-15","close":81102.0},{"date":"2021-07-16","close":81102.0},{"date":"2021-07-19","close":81102.0},{"date":"2021-07-20","close":79976.0},{"date":"2021-07-21","close":80351.0},{"date":"2021-07-22","close":80351.0},{"date":"2021-07-23","close":80727.0},{"date":"2021-07-26","close":80351.0},{"date":"2021-07-27","close":79225.0},{"date":"2021-07-28","close":76223.0},{"date":"2021-07-29","close":77349.0},{"date":"2021-07-30","close":75848.0},{"date":"2021-08-02","close":76223.0},{"date":"2021-08-03","close":75472.0},{"date":"2021-08-04","close":75472.0},{"date":"2021-08-05","close":76223.0},{"date":"2021-08-06","close":76974.0},{"date":"2021-08-09","close":75848.0},{"date":"2021-08-10","close":75472.0},{"date":"2021-08-11","close":73966.0},{"date":"2021-08-12","close":74341.0},{"date":"2021-08-13","close":71714.0},{"date":"2021-08-17","close":68712.0},{"date":"2021-08-18","close":66460.0},{"date":"2021-08-19","close":65709.0},{"date":"2021-08-20","close":62326.0},{"date":"2021-08-23","close":68336.0},{"date":"2021-08-24","close":67586.0},{"date":"2021-08-25","close":69462.0},{"date":"2021-08-26","close":69838.0},{"date":"2021-08-27","close":69087.0},{"date":"2021-08-30","close":69087.0},{"date":"2021-08-31","close":69462.0},{"date":"2021-09-01","close":69462.0},{"date":"2021-09-02","close":69838.0},{"date":"2021-09-03","close":69462.0},{"date":"2021-09-06","close":70213.0},{"date":"2021-09-07","close":70588.0},{"date":"2021-09-08","close":69087.0},{"date":"2021-09-09","close":68336.0},{"date":"2021-09-10","close":68712.0},{"date":"2021-09-13","close":68336.0},{"date":"2021-09-14","close":69087.0},{"date":"2021-09-15","close":68336.0},{"date":"2021-09-16","close":67586.0},{"date":"2021-09-17","close":66460.0},{"date":"2021-09-23","close":64203.0},{"date":"2021-09-24","close":63452.0},{"date":"2021-09-27","close":63828.0},{"date":"2021-09-28","close":62702.0},{"date":"2021-09-29","close":63077.0},{"date":"2021-09-30","close":63077.0},{"date":"2021-10-01","close":62702.0},{"date":"2021-10-05","close":60074.0},{"date":"2021-10-06","close":56697.0},{"date":"2021-10-07","close":58573.0},{"date":"2021-10-08","close":58949.0},{"date":"2021-10-12","close":58198.0},{"date":"2021-10-13","close":57823.0},{"date":"2021-10-14","close":59324.0},{"date":"2021-10-15","close":61951.0},{"date":"2021-10-18","close":61576.0},{"date":"2021-10-19","close":61200.0},{"date":"2021-10-20","close":62326.0},{"date":"2021-10-21","close":61200.0},{"date":"2021-10-22","close":66835.0},{"date":"2021-10-25","close":72465.0},{"date":"2021-10-26","close":73591.0},{"date":"2021-10-27","close":67586.0},{"date":"2021-10-28","close":68336.0},{"date":"2021-10-29","close":67586.0},{"date":"2021-11-01","close":64959.0},{"date":"2021-11-02","close":66084.0},{"date":"2021-11-03","close":64203.0},{"date":"2021-11-04","close":63077.0},{"date":"2021-11-05","close":63828.0},{"date":"2021-11-08","close":61576.0},{"date":"2021-11-09","close":61576.0},{"date":"2021-11-10","close":60825.0},{"date":"2021-11-11","close":59324.0},{"date":"2021-11-12","close":59699.0},{"date":"2021-11-15","close":60825.0},{"date":"2021-11-16","close":62326.0},{"date":"2021-11-17","close":61200.0},{"date":"2021-11-18","close":60825.0},{"date":"2021-11-19","close":60825.0},{"date":"2021-11-22","close":60074.0},{"date":"2021-11-23","close":60450.0},{"date":"2021-11-24","close":60450.0},{"date":"2021-11-25","close":60450.0},{"date":"2021-11-26","close":58949.0},{"date":"2021-11-29","close":58198.0},{"date":"2021-11-30","close":57072.0},{"date":"2021-12-01","close":57823.0},{"date":"2021-12-02","close":58198.0},{"date":"2021-12-03","close":59324.0},{"date":"2021-12-06","close":58573.0},{"date":"2021-12-07","close":58949.0},{"date":"2021-12-08","close":57823.0},{"date":"2021-12-09","close":58198.0},{"date":"2021-12-10","close":58198.0},{"date":"2021-12-13","close":58198.0},{"date":"2021-12-14","close":57823.0},{"date":"2021-12-15","close":57823.0},{"date":"2021-12-16","close":57823.0},{"date":"2021-12-17","close":57823.0},{"date":"2021-12-20","close":57447.0},{"date":"2021-12-21","close":57072.0},{"date":"2021-12-22","close":56321.0},{"date":"2021-12-23","close":56321.0},{"date":"2021-12-24","close":55571.0},{"date":"2021-12-27","close":55571.0},{"date":"2021-12-28","close":54445.0},{"date":"2021-12-29","close":55571.0},{"date":"2021-12-30","close":54820.0},{"date":"2022-01-03","close":62702.0},{"date":"2022-01-04","close":61576.0},{"date":"2022-01-05","close":64203.0},{"date":"2022-01-06","close":59324.0},{"date":"2022-01-07","close":56697.0},{"date":"2022-01-10","close":56321.0},{"date":"2022-01-11","close":54445.0},{"date":"2022-01-12","close":55195.0},{"date":"2022-01-13","close":54820.0},{"date":"2022-01-14","close":54445.0},{"date":"2022-01-17","close":53694.0},{"date":"2022-01-18","close":52939.0},{"date":"2022-01-19","close":52939.0},{"date":"2022-01-20","close":52939.0},{"date":"2022-01-21","close":53694.0},{"date":"2022-01-24","close":51437.0},{"date":"2022-01-25","close":48435.0},{"date":"2022-01-26","close":47684.0},{"date":"2022-01-27","close":45057.0},{"date":"2022-01-28","close":45808.0},{"date":"2022-02-03","close":47309.0},{"date":"2022-02-04","close":47684.0},{"date":"2022-02-07","close":47684.0},{"date":"2022-02-08","close":46558.0},{"date":"2022-02-09","close":46934.0},{"date":"2022-02-10","close":49561.0},{"date":"2022-02-11","close":47309.0},{"date":"2022-02-14","close":46934.0},{"date":"2022-02-15","close":45808.0},{"date":"2022-02-16","close":46934.0},{"date":"2022-02-17","close":46934.0},{"date":"2022-02-18","close":46934.0},{"date":"2022-02-21","close":46558.0},{"date":"2022-02-22","close":60450.0},{"date":"2022-02-23","close":78475.0},{"date":"2022-02-24","close":73215.0},{"date":"2022-02-25","close":94994.0},{"date":"2022-02-28","close":86361.0},{"date":"2022-03-02","close":86361.0},{"date":"2022-03-03","close":87487.0},{"date":"2022-03-04","close":79976.0},{"date":"2022-03-07","close":73591.0},{"date":"2022-03-08","close":69087.0},{"date":"2022-03-10","close":66835.0},{"date":"2022-03-11","close":63828.0},{"date":"2022-03-14","close":62326.0},{"date":"2022-03-15","close":69462.0},{"date":"2022-03-16","close":68712.0},{"date":"2022-03-17","close":75848.0},{"date":"2022-03-18","close":70588.0},{"date":"2022-03-21","close":68336.0},{"date":"2022-03-22","close":69087.0},{"date":"2022-03-23","close":67210.0},{"date":"2022-03-24","close":67586.0},{"date":"2022-03-25","close":68336.0},{"date":"2022-03-28","close":66460.0},{"date":"2022-03-29","close":64583.0},{"date":"2022-03-30","close":69462.0},{"date":"2022-03-31","close":69462.0},{"date":"2022-04-01","close":67586.0},{"date":"2022-04-04","close":70964.0},{"date":"2022-04-05","close":69838.0},{"date":"2022-04-06","close":69462.0},{"date":"2022-04-07","close":67961.0},{"date":"2022-04-08","close":66835.0},{"date":"2022-04-11","close":67210.0},{"date":"2022-04-12","close":68712.0},{"date":"2022-04-13","close":88989.0},{"date":"2022-04-14","close":115646.0},{"date":"2022-04-15","close":150194.0},{"date":"2022-04-18","close":118653.0},{"date":"2022-04-19","close":111893.0},{"date":"2022-04-20","close":116772.0},{"date":"2022-04-21","close":119029.0},{"date":"2022-04-22","close":111517.0},{"date":"2022-04-25","close":101379.0},{"date":"2022-04-26","close":109641.0},{"date":"2022-04-27","close":121656.0},{"date":"2022-04-28","close":120905.0},{"date":"2022-04-29","close":121280.0},{"date":"2022-05-02","close":112268.0},{"date":"2022-05-03","close":110016.0},{"date":"2022-05-04","close":105132.0},{"date":"2022-05-06","close":113394.0},{"date":"2022-05-09","close":108139.0},{"date":"2022-05-10","close":108515.0},{"date":"2022-05-11","close":108515.0},{"date":"2022-05-12","close":102880.0},{"date":"2022-05-13","close":99878.0},{"date":"2022-05-16","close":105132.0},{"date":"2022-05-17","close":104757.0},{"date":"2022-05-18","close":103631.0},{"date":"2022-05-19","close":101379.0},{"date":"2022-05-20","close":102129.0},{"date":"2022-05-23","close":105132.0},{"date":"2022-05-24","close":100253.0},{"date":"2022-05-25","close":100253.0},{"date":"2022-05-26","close":99127.0},{"date":"2022-05-27","close":111142.0},{"date":"2022-05-30","close":106258.0},{"date":"2022-05-31","close":117903.0},{"date":"2022-06-02","close":114520.0},{"date":"2022-06-03","close":114895.0},{"date":"2022-06-07","close":111517.0},{"date":"2022-06-08","close":107389.0},{"date":"2022-06-09","close":105132.0},{"date":"2022-06-10","close":105883.0},{"date":"2022-06-13","close":101754.0},{"date":"2022-06-14","close":99502.0},{"date":"2022-06-15","close":104006.0},{"date":"2022-06-16","close":102129.0},{"date":"2022-06-17","close":101754.0},{"date":"2022-06-20","close":99878.0},{"date":"2022-06-21","close":100628.0},{"date":"2022-06-22","close":92366.0},{"date":"2022-06-23","close":84855.0},{"date":"2022-06-24","close":86361.0},{"date":"2022-06-27","close":91240.0},{"date":"2022-06-28","close":90490.0},{"date":"2022-06-29","close":89739.0},{"date":"2022-06-30","close":85986.0},{"date":"2022-07-01","close":81853.0},{"date":"2022-07-04","close":79601.0},{"date":"2022-07-05","close":83354.0},{"date":"2022-07-06","close":79225.0},{"date":"2022-07-07","close":81853.0},{"date":"2022-07-08","close":84480.0},{"date":"2022-07-11","close":86737.0},{"date":"2022-07-12","close":79225.0},{"date":"2022-07-13","close":78850.0},{"date":"2022-07-14","close":78850.0},{"date":"2022-07-15","close":78475.0},{"date":"2022-07-18","close":81102.0},{"date":"2022-07-19","close":80351.0},{"date":"2022-07-20","close":83729.0},{"date":"2022-07-21","close":87112.0},{"date":"2022-07-22","close":84855.0},{"date":"2022-07-25","close":82979.0},{"date":"2022-07-26","close":83354.0},{"date":"2022-07-27","close":82979.0},{"date":"2022-07-28","close":83354.0},{"date":"2022-07-29","close":82603.0},{"date":"2022-08-01","close":85230.0},{"date":"2022-08-02","close":84855.0},{"date":"2022-08-03","close":86737.0},{"date":"2022-08-04","close":86737.0},{"date":"2022-08-05","close":86361.0},{"date":"2022-08-08","close":87487.0},{"date":"2022-08-09","close":86361.0},{"date":"2022-08-10","close":84855.0},{"date":"2022-08-11","close":85606.0},{"date":"2022-08-12","close":85606.0},{"date":"2022-08-16","close":85986.0},{"date":"2022-08-17","close":85230.0},{"date":"2022-08-18","close":83354.0},{"date":"2022-08-19","close":82603.0},{"date":"2022-08-22","close":80727.0},{"date":"2022-08-23","close":79976.0},{"date":"2022-08-24","close":80727.0},{"date":"2022-08-25","close":81102.0},{"date":"2022-08-26","close":82979.0},{"date":"2022-08-29","close":76223.0},{"date":"2022-08-30","close":76223.0},{"date":"2022-08-31","close":76223.0},{"date":"2022-09-01","close":72840.0},{"date":"2022-09-02","close":73215.0},{"date":"2022-09-05","close":69462.0},{"date":"2022-09-06","close":70964.0},{"date":"2022-09-07","close":69087.0},{"date":"2022-09-08","close":68336.0},{"date":"2022-09-13","close":69087.0},{"date":"2022-09-14","close":68712.0},{"date":"2022-09-15","close":67586.0},{"date":"2022-09-16","close":65709.0},{"date":"2022-09-19","close":62702.0},{"date":"2022-09-20","close":81477.0},{"date":"2022-09-21","close":75097.0},{"date":"2022-09-22","close":67210.0},{"date":"2022-09-23","close":64959.0},{"date":"2022-09-26","close":59699.0},{"date":"2022-09-27","close":62702.0},{"date":"2022-09-28","close":62326.0},{"date":"2022-09-29","close":62326.0},{"date":"2022-09-30","close":60825.0},{"date":"2022-10-04","close":61576.0},{"date":"2022-10-05","close":78850.0},{"date":"2022-10-06","close":88989.0},{"date":"2022-10-07","close":83729.0},{"date":"2022-10-11","close":86361.0},{"date":"2022-10-12","close":79225.0},{"date":"2022-10-13","close":73591.0},{"date":"2022-10-14","close":73215.0},{"date":"2022-10-17","close":73966.0},{"date":"2022-10-18","close":81853.0},{"date":"2022-10-19","close":80727.0},{"date":"2022-10-20","close":79976.0},{"date":"2022-10-21","close":75848.0},{"date":"2022-10-24","close":76223.0},{"date":"2022-10-25","close":73591.0},{"date":"2022-10-26","close":72089.0},{"date":"2022-10-27","close":71339.0},{"date":"2022-10-28","close":70964.0},{"date":"2022-10-31","close":72089.0},{"date":"2022-11-01","close":72465.0},{"date":"2022-11-02","close":70588.0},{"date":"2022-11-03","close":69462.0},{"date":"2022-11-04","close":69462.0},{"date":"2022-11-07","close":70964.0},{"date":"2022-11-08","close":72089.0},{"date":"2022-11-09","close":76223.0},{"date":"2022-11-10","close":74341.0},{"date":"2022-11-11","close":74341.0},{"date":"2022-11-14","close":75472.0},{"date":"2022-11-15","close":74341.0},{"date":"2022-11-16","close":73966.0},{"date":"2022-11-17","close":72840.0},{"date":"2022-11-18","close":72840.0},{"date":"2022-11-21","close":72465.0},{"date":"2022-11-22","close":71339.0},{"date":"2022-11-23","close":71339.0},{"date":"2022-11-24","close":72089.0},{"date":"2022-11-25","close":71339.0},{"date":"2022-11-28","close":70213.0},{"date":"2022-11-29","close":71339.0},{"date":"2022-11-30","close":72465.0},{"date":"2022-12-01","close":72089.0},{"date":"2022-12-02","close":72840.0},{"date":"2022-12-05","close":73591.0},{"date":"2022-12-06","close":71714.0},{"date":"2022-12-07","close":71714.0},{"date":"2022-12-08","close":72089.0},{"date":"2022-12-09","close":73966.0},{"date":"2022-12-12","close":73215.0},{"date":"2022-12-13","close":71714.0},{"date":"2022-12-14","close":71339.0},{"date":"2022-12-15","close":71339.0},{"date":"2022-12-16","close":70588.0},{"date":"2022-12-19","close":69838.0},{"date":"2022-12-20","close":68712.0},{"date":"2022-12-21","close":68336.0},{"date":"2022-12-22","close":69838.0},{"date":"2022-12-23","close":71714.0},{"date":"2022-12-26","close":69462.0},{"date":"2022-12-27","close":69087.0},{"date":"2022-12-28","close":67961.0},{"date":"2022-12-29","close":65334.0},{"date":"2023-01-02","close":67210.0},{"date":"2023-01-03","close":64203.0},{"date":"2023-01-04","close":63828.0},{"date":"2023-01-05","close":64203.0},{"date":"2023-01-06","close":64203.0},{"date":"2023-01-09","close":64583.0},{"date":"2023-01-10","close":64959.0},{"date":"2023-01-11","close":66084.0},{"date":"2023-01-12","close":67210.0},{"date":"2023-01-13","close":67586.0},{"date":"2023-01-16","close":67210.0},{"date":"2023-01-17","close":66835.0},{"date":"2023-01-18","close":66084.0},{"date":"2023-01-19","close":64959.0},{"date":"2023-01-20","close":65709.0},{"date":"2023-01-25","close":66084.0},{"date":"2023-01-26","close":65709.0},{"date":"2023-01-27","close":66835.0},{"date":"2023-01-30","close":65709.0},{"date":"2023-01-31","close":66460.0},{"date":"2023-02-01","close":66084.0},{"date":"2023-02-02","close":67210.0},{"date":"2023-02-03","close":66835.0},{"date":"2023-02-06","close":65334.0},{"date":"2023-02-07","close":64959.0},{"date":"2023-02-08","close":65334.0},{"date":"2023-02-09","close":64959.0},{"date":"2023-02-10","close":64203.0},{"date":"2023-02-13","close":63828.0},{"date":"2023-02-14","close":64203.0},{"date":"2023-02-15","close":62702.0},{"date":"2023-02-16","close":62702.0},{"date":"2023-02-17","close":62326.0},{"date":"2023-02-20","close":63077.0},{"date":"2023-02-21","close":62326.0},{"date":"2023-02-22","close":61951.0},{"date":"2023-02-23","close":61576.0},{"date":"2023-02-24","close":61200.0},{"date":"2023-02-27","close":60074.0},{"date":"2023-02-28","close":60450.0},{"date":"2023-03-02","close":60825.0},{"date":"2023-03-03","close":60074.0},{"date":"2023-03-06","close":60074.0},{"date":"2023-03-07","close":59699.0},{"date":"2023-03-08","close":59324.0},{"date":"2023-03-09","close":58198.0},{"date":"2023-03-10","close":56321.0},{"date":"2023-03-13","close":60074.0},{"date":"2023-03-14","close":63828.0},{"date":"2023-03-15","close":61951.0},{"date":"2023-03-16","close":59324.0},{"date":"2023-03-17","close":59324.0},{"date":"2023-03-20","close":59699.0},{"date":"2023-03-21","close":58573.0},{"date":"2023-03-22","close":58198.0},{"date":"2023-03-23","close":56697.0},{"date":"2023-03-24","close":58573.0},{"date":"2023-03-27","close":58573.0},{"date":"2023-03-28","close":58573.0},{"date":"2023-03-29","close":59699.0},{"date":"2023-03-30","close":59324.0},{"date":"2023-03-31","close":58949.0},{"date":"2023-04-03","close":58198.0},{"date":"2023-04-04","close":58573.0},{"date":"2023-04-05","close":59324.0},{"date":"2023-04-06","close":58949.0},{"date":"2023-04-07","close":62326.0},{"date":"2023-04-10","close":63452.0},{"date":"2023-04-11","close":61951.0},{"date":"2023-04-12","close":65334.0},{"date":"2023-04-13","close":63828.0},{"date":"2023-04-14","close":63828.0},{"date":"2023-04-17","close":64203.0},{"date":"2023-04-18","close":67961.0},{"date":"2023-04-19","close":69462.0},{"date":"2023-04-20","close":69838.0},{"date":"2023-04-21","close":67210.0},{"date":"2023-04-24","close":63077.0},{"date":"2023-04-25","close":65334.0},{"date":"2023-04-26","close":62326.0},{"date":"2023-04-27","close":62326.0},{"date":"2023-04-28","close":60450.0},{"date":"2023-05-02","close":61951.0},{"date":"2023-05-03","close":62702.0},{"date":"2023-05-04","close":61200.0},{"date":"2023-05-08","close":59324.0},{"date":"2023-05-09","close":59699.0},{"date":"2023-05-10","close":64203.0},{"date":"2023-05-11","close":64959.0},{"date":"2023-05-12","close":64583.0},{"date":"2023-05-15","close":63828.0},{"date":"2023-05-16","close":64203.0},{"date":"2023-05-17","close":64583.0},{"date":"2023-05-18","close":63452.0},{"date":"2023-05-19","close":63077.0},{"date":"2023-05-22","close":62326.0},{"date":"2023-05-23","close":62702.0},{"date":"2023-05-24","close":62702.0},{"date":"2023-05-25","close":61200.0},{"date":"2023-05-26","close":62702.0},{"date":"2023-05-30","close":63828.0},{"date":"2023-05-31","close":61576.0},{"date":"2023-06-01","close":62326.0},{"date":"2023-06-02","close":61951.0},{"date":"2023-06-05","close":61200.0},{"date":"2023-06-07","close":61576.0},{"date":"2023-06-08","close":61576.0},{"date":"2023-06-09","close":62326.0},{"date":"2023-06-12","close":60825.0},{"date":"2023-06-13","close":62702.0},{"date":"2023-06-14","close":61200.0},{"date":"2023-06-15","close":60825.0},{"date":"2023-06-16","close":60825.0},{"date":"2023-06-19","close":60825.0},{"date":"2023-06-20","close":62702.0},{"date":"2023-06-21","close":61200.0},{"date":"2023-06-22","close":60825.0},{"date":"2023-06-23","close":60450.0},{"date":"2023-06-26","close":59699.0},{"date":"2023-06-27","close":59324.0},{"date":"2023-06-28","close":60074.0},{"date":"2023-06-29","close":59324.0},{"date":"2023-06-30","close":59699.0},{"date":"2023-07-03","close":58573.0},{"date":"2023-07-04","close":58198.0},{"date":"2023-07-05","close":57447.0},{"date":"2023-07-06","close":56697.0},{"date":"2023-07-07","close":56697.0},{"date":"2023-07-10","close":56697.0},{"date":"2023-07-11","close":56697.0},{"date":"2023-07-12","close":56321.0},{"date":"2023-07-13","close":56321.0},{"date":"2023-07-14","close":56697.0},{"date":"2023-07-17","close":56321.0},{"date":"2023-07-18","close":57072.0},{"date":"2023-07-19","close":55946.0},{"date":"2023-07-20","close":55946.0},{"date":"2023-07-21","close":55571.0},{"date":"2023-07-24","close":53694.0},{"date":"2023-07-25","close":50687.0},{"date":"2023-07-26","close":48059.0},{"date":"2023-07-27","close":49936.0},{"date":"2023-07-28","close":50311.0},{"date":"2023-07-31","close":49936.0},{"date":"2023-08-01","close":50687.0},{"date":"2023-08-02","close":50687.0},{"date":"2023-08-03","close":49936.0},{"date":"2023-08-04","close":52563.0},{"date":"2023-08-07","close":51813.0},{"date":"2023-08-08","close":50311.0},{"date":"2023-08-09","close":50687.0},{"date":"2023-08-10","close":51062.0},{"date":"2023-08-11","close":54820.0},{"date":"2023-08-14","close":55195.0},{"date":"2023-08-16","close":52563.0},{"date":"2023-08-17","close":51813.0},{"date":"2023-08-18","close":50311.0},{"date":"2023-08-21","close":49561.0},{"date":"2023-08-22","close":50687.0},{"date":"2023-08-23","close":50687.0},{"date":"2023-08-24","close":50311.0},{"date":"2023-08-25","close":51062.0},{"date":"2023-08-28","close":51813.0},{"date":"2023-08-29","close":53314.0},{"date":"2023-08-30","close":55195.0},{"date":"2023-08-31","close":53694.0},{"date":"2023-09-01","close":52939.0},{"date":"2023-09-04","close":52563.0},{"date":"2023-09-05","close":52188.0},{"date":"2023-09-06","close":52939.0},{"date":"2023-09-07","close":51813.0},{"date":"2023-09-08","close":51813.0},{"date":"2023-09-11","close":52188.0},{"date":"2023-09-12","close":52188.0},{"date":"2023-09-13","close":52188.0},{"date":"2023-09-14","close":52188.0},{"date":"2023-09-15","close":52563.0},{"date":"2023-09-18","close":52563.0},{"date":"2023-09-19","close":52188.0},{"date":"2023-09-20","close":51437.0},{"date":"2023-09-21","close":50687.0},{"date":"2023-09-22","close":49936.0},{"date":"2023-09-25","close":49561.0},{"date":"2023-09-26","close":48810.0},{"date":"2023-09-27","close":48435.0},{"date":"2023-10-04","close":47309.0},{"date":"2023-10-05","close":46934.0},{"date":"2023-10-06","close":48810.0},{"date":"2023-10-10","close":48435.0},{"date":"2023-10-11","close":47684.0},{"date":"2023-10-12","close":48435.0},{"date":"2023-10-13","close":48810.0},{"date":"2023-10-16","close":48435.0},{"date":"2023-10-17","close":48435.0},{"date":"2023-10-18","close":48810.0},{"date":"2023-10-19","close":47684.0},{"date":"2023-10-20","close":47309.0},{"date":"2023-10-23","close":46183.0},{"date":"2023-10-24","close":46183.0},{"date":"2023-10-25","close":46558.0},{"date":"2023-10-26","close":48059.0},{"date":"2023-10-27","close":46558.0},{"date":"2023-10-30","close":46558.0},{"date":"2023-10-31","close":45808.0},{"date":"2023-11-01","close":46558.0},{"date":"2023-11-02","close":46183.0},{"date":"2023-11-03","close":46183.0},{"date":"2023-11-06","close":46558.0},{"date":"2023-11-07","close":46558.0},{"date":"2023-11-08","close":46183.0},{"date":"2023-11-09","close":45808.0},{"date":"2023-11-10","close":45057.0},{"date":"2023-11-13","close":45057.0},{"date":"2023-11-14","close":45808.0},{"date":"2023-11-15","close":45808.0},{"date":"2023-11-16","close":45808.0},{"date":"2023-11-17","close":45432.0},{"date":"2023-11-20","close":45808.0},{"date":"2023-11-21","close":45432.0},{"date":"2023-11-22","close":45057.0},{"date":"2023-11-23","close":44682.0},{"date":"2023-11-24","close":44306.0},{"date":"2023-11-27","close":44306.0},{"date":"2023-11-28","close":45057.0},{"date":"2023-11-29","close":43931.0},{"date":"2023-11-30","close":43931.0},{"date":"2023-12-01","close":44306.0},{"date":"2023-12-04","close":44306.0},{"date":"2023-12-05","close":44306.0},{"date":"2023-12-06","close":45057.0},{"date":"2023-12-07","close":44682.0},{"date":"2023-12-08","close":44682.0},{"date":"2023-12-11","close":45057.0},{"date":"2023-12-12","close":44682.0},{"date":"2023-12-13","close":43931.0},{"date":"2023-12-14","close":44306.0},{"date":"2023-12-15","close":44306.0},{"date":"2023-12-18","close":44306.0},{"date":"2023-12-19","close":44306.0},{"date":"2023-12-20","close":44306.0},{"date":"2023-12-21","close":44306.0},{"date":"2023-12-22","close":43931.0},{"date":"2023-12-26","close":44306.0},{"date":"2023-12-27","close":44306.0},{"date":"2023-12-28","close":45432.0},{"date":"2024-01-02","close":46183.0},{"date":"2024-01-03","close":46558.0},{"date":"2024-01-04","close":45808.0},{"date":"2024-01-05","close":45808.0},{"date":"2024-01-08","close":46183.0},{"date":"2024-01-09","close":45808.0},{"date":"2024-01-10","close":45432.0},{"date":"2024-01-11","close":45057.0},{"date":"2024-01-12","close":43931.0},{"date":"2024-01-15","close":43931.0},{"date":"2024-01-16","close":43931.0},{"date":"2024-01-17","close":42800.0},{"date":"2024-01-18","close":43180.0},{"date":"2024-01-19","close":43556.0},{"date":"2024-01-22","close":43556.0},{"date":"2024-01-23","close":43556.0},{"date":"2024-01-24","close":44306.0},{"date":"2024-01-25","close":43931.0},{"date":"2024-01-26","close":43931.0},{"date":"2024-01-29","close":43180.0},{"date":"2024-01-30","close":42800.0},{"date":"2024-01-31","close":42049.0},{"date":"2024-02-01","close":42425.0},{"date":"2024-02-02","close":41674.0},{"date":"2024-02-05","close":40173.0},{"date":"2024-02-06","close":39798.0},{"date":"2024-02-07","close":40173.0},{"date":"2024-02-08","close":39798.0},{"date":"2024-02-13","close":39798.0},{"date":"2024-02-14","close":40173.0},{"date":"2024-02-15","close":41299.0},{"date":"2024-02-16","close":41299.0},{"date":"2024-02-19","close":40924.0},{"date":"2024-02-20","close":40548.0},{"date":"2024-02-21","close":40548.0},{"date":"2024-02-22","close":39798.0},{"date":"2024-02-23","close":39798.0},{"date":"2024-02-26","close":39422.0},{"date":"2024-02-27","close":39047.0},{"date":"2024-02-28","close":38672.0},{"date":"2024-02-29","close":37921.0},{"date":"2024-03-04","close":37546.0},{"date":"2024-03-05","close":37170.0},{"date":"2024-03-06","close":37921.0},{"date":"2024-03-07","close":37170.0},{"date":"2024-03-08","close":37921.0},{"date":"2024-03-11","close":37546.0},{"date":"2024-03-12","close":36420.0},{"date":"2024-03-13","close":35669.0},{"date":"2024-03-14","close":35294.0},{"date":"2024-03-15","close":34919.0},{"date":"2024-03-18","close":34543.0},{"date":"2024-03-19","close":34919.0},{"date":"2024-03-20","close":34919.0},{"date":"2024-03-21","close":34919.0},{"date":"2024-03-22","close":35669.0},{"date":"2024-03-25","close":35294.0},{"date":"2024-03-26","close":36420.0},{"date":"2024-03-27","close":35669.0},{"date":"2024-03-28","close":34543.0},{"date":"2024-03-29","close":34919.0},{"date":"2024-04-01","close":35669.0},{"date":"2024-04-02","close":34919.0},{"date":"2024-04-03","close":35669.0},{"date":"2024-04-04","close":35669.0},{"date":"2024-04-05","close":34919.0},{"date":"2024-04-08","close":34543.0},{"date":"2024-04-09","close":34543.0},{"date":"2024-04-11","close":34168.0},{"date":"2024-04-12","close":34543.0},{"date":"2024-04-15","close":34168.0},{"date":"2024-04-16","close":34168.0},{"date":"2024-04-17","close":39422.0},{"date":"2024-04-18","close":36795.0},{"date":"2024-04-19","close":34543.0},{"date":"2024-04-22","close":34919.0},{"date":"2024-04-23","close":34543.0},{"date":"2024-04-24","close":34543.0},{"date":"2024-04-25","close":35294.0},{"date":"2024-04-26","close":35294.0},{"date":"2024-04-29","close":35294.0},{"date":"2024-04-30","close":34919.0},{"date":"2024-05-02","close":34919.0},{"date":"2024-05-03","close":35294.0},{"date":"2024-05-07","close":35294.0},{"date":"2024-05-08","close":35669.0},{"date":"2024-05-09","close":35294.0},{"date":"2024-05-10","close":35669.0},{"date":"2024-05-13","close":35669.0},{"date":"2024-05-14","close":35294.0},{"date":"2024-05-16","close":35669.0},{"date":"2024-05-17","close":35669.0},{"date":"2024-05-20","close":34919.0},{"date":"2024-05-21","close":35294.0},{"date":"2024-05-22","close":34919.0},{"date":"2024-05-23","close":34543.0},{"date":"2024-05-24","close":34543.0},{"date":"2024-05-27","close":34543.0},{"date":"2024-05-28","close":37170.0},{"date":"2024-05-29","close":34543.0},{"date":"2024-05-30","close":38296.0},{"date":"2024-05-31","close":37546.0},{"date":"2024-06-03","close":36420.0},{"date":"2024-06-04","close":36795.0},{"date":"2024-06-05","close":35294.0},{"date":"2024-06-07","close":35294.0},{"date":"2024-06-10","close":34543.0},{"date":"2024-06-11","close":34919.0},{"date":"2024-06-12","close":35294.0},{"date":"2024-06-13","close":34919.0},{"date":"2024-06-14","close":35294.0},{"date":"2024-06-17","close":35294.0},{"date":"2024-06-18","close":34543.0},{"date":"2024-06-19","close":34543.0},{"date":"2024-06-20","close":34168.0},{"date":"2024-06-21","close":33793.0},{"date":"2024-06-24","close":33417.0},{"date":"2024-06-25","close":33417.0},{"date":"2024-06-26","close":33042.0},{"date":"2024-06-27","close":33793.0},{"date":"2024-06-28","close":33417.0},{"date":"2024-07-01","close":33417.0},{"date":"2024-07-02","close":32667.0},{"date":"2024-07-03","close":32291.0},{"date":"2024-07-04","close":32291.0},{"date":"2024-07-05","close":32291.0},{"date":"2024-07-08","close":32291.0},{"date":"2024-07-09","close":32667.0},{"date":"2024-07-10","close":32667.0},{"date":"2024-07-11","close":33042.0},{"date":"2024-07-12","close":32667.0},{"date":"2024-07-15","close":32667.0},{"date":"2024-07-16","close":32667.0},{"date":"2024-07-17","close":32291.0},{"date":"2024-07-18","close":31911.0},{"date":"2024-07-19","close":32291.0},{"date":"2024-07-22","close":31536.0},{"date":"2024-07-23","close":31911.0},{"date":"2024-07-24","close":31536.0},{"date":"2024-07-25","close":31160.0},{"date":"2024-07-26","close":30410.0},{"date":"2024-07-29","close":30410.0},{"date":"2024-07-30","close":30410.0},{"date":"2024-07-31","close":30785.0},{"date":"2024-08-01","close":30410.0},{"date":"2024-08-02","close":30034.0},{"date":"2024-08-05","close":25531.0},{"date":"2024-08-06","close":27032.0},{"date":"2024-08-07","close":27407.0},{"date":"2024-08-08","close":27032.0},{"date":"2024-08-09","close":27407.0},{"date":"2024-08-12","close":27783.0},{"date":"2024-08-13","close":28158.0},{"date":"2024-08-14","close":28158.0},{"date":"2024-08-16","close":27783.0},{"date":"2024-08-19","close":27032.0},{"date":"2024-08-20","close":27032.0},{"date":"2024-08-21","close":27032.0},{"date":"2024-08-22","close":27032.0},{"date":"2024-08-23","close":26657.0},{"date":"2024-08-26","close":27032.0},{"date":"2024-08-27","close":27032.0},{"date":"2024-08-28","close":27032.0},{"date":"2024-08-29","close":28158.0},{"date":"2024-08-30","close":28158.0},{"date":"2024-09-02","close":27783.0},{"date":"2024-09-03","close":27407.0},{"date":"2024-09-04","close":27407.0},{"date":"2024-09-05","close":26657.0},{"date":"2024-09-06","close":25155.0},{"date":"2024-09-09","close":26281.0},{"date":"2024-09-10","close":26281.0},{"date":"2024-09-11","close":25531.0},{"date":"2024-09-12","close":25531.0},{"date":"2024-09-13","close":25155.0},{"date":"2024-09-19","close":25906.0},{"date":"2024-09-20","close":25531.0},{"date":"2024-09-23","close":24405.0},{"date":"2024-09-24","close":25531.0},{"date":"2024-09-25","close":26281.0},{"date":"2024-09-26","close":25906.0},{"date":"2024-09-27","close":26281.0},{"date":"2024-09-30","close":27032.0},{"date":"2024-10-02","close":26281.0},{"date":"2024-10-04","close":26281.0},{"date":"2024-10-07","close":26657.0},{"date":"2024-10-08","close":25906.0},{"date":"2024-10-10","close":26281.0},{"date":"2024-10-11","close":26281.0},{"date":"2024-10-14","close":26281.0},{"date":"2024-10-15","close":25906.0},{"date":"2024-10-16","close":25906.0},{"date":"2024-10-17","close":25906.0},{"date":"2024-10-18","close":25531.0},{"date":"2024-10-21","close":25531.0},{"date":"2024-10-22","close":26281.0},{"date":"2024-10-23","close":25906.0},{"date":"2024-10-24","close":26657.0},{"date":"2024-10-25","close":26281.0},{"date":"2024-10-28","close":25531.0},{"date":"2024-10-29","close":25906.0},{"date":"2024-10-30","close":26657.0},{"date":"2024-10-31","close":26281.0},{"date":"2024-11-01","close":26657.0},{"date":"2024-11-04","close":26657.0},{"date":"2024-11-05","close":26281.0},{"date":"2024-11-06","close":25906.0},{"date":"2024-11-07","close":26657.0},{"date":"2024-11-08","close":26281.0},{"date":"2024-11-11","close":25531.0},{"date":"2024-11-12","close":24029.0},{"date":"2024-11-13","close":24405.0},{"date":"2024-11-14","close":24029.0},{"date":"2024-11-15","close":24029.0},{"date":"2024-11-18","close":24029.0},{"date":"2024-11-19","close":24029.0},{"date":"2024-11-20","close":23654.0},{"date":"2024-11-21","close":24029.0},{"date":"2024-11-22","close":24405.0},{"date":"2024-11-25","close":24405.0},{"date":"2024-11-26","close":24405.0},{"date":"2024-11-27","close":24029.0},{"date":"2024-11-28","close":23654.0},{"date":"2024-11-29","close":24029.0},{"date":"2024-12-02","close":23279.0},{"date":"2024-12-03","close":24780.0},{"date":"2024-12-04","close":24029.0},{"date":"2024-12-05","close":24029.0},{"date":"2024-12-06","close":23279.0},{"date":"2024-12-09","close":22153.0},{"date":"2024-12-10","close":23279.0},{"date":"2024-12-11","close":24029.0},{"date":"2024-12-12","close":24405.0},{"date":"2024-12-13","close":25906.0},{"date":"2024-12-16","close":25906.0},{"date":"2024-12-17","close":24029.0},{"date":"2024-12-18","close":24029.0},{"date":"2024-12-19","close":24029.0},{"date":"2024-12-20","close":23279.0},{"date":"2024-12-23","close":23279.0},{"date":"2024-12-24","close":22904.0},{"date":"2024-12-26","close":22153.0},{"date":"2024-12-27","close":22153.0},{"date":"2024-12-30","close":22528.0},{"date":"2025-01-02","close":22528.0},{"date":"2025-01-03","close":22904.0},{"date":"2025-01-06","close":23279.0},{"date":"2025-01-07","close":22904.0},{"date":"2025-01-08","close":22528.0},{"date":"2025-01-09","close":22904.0},{"date":"2025-01-10","close":22904.0},{"date":"2025-01-13","close":22528.0},{"date":"2025-01-14","close":22153.0},{"date":"2025-01-15","close":22153.0},{"date":"2025-01-16","close":22153.0},{"date":"2025-01-17","close":21778.0},{"date":"2025-01-20","close":22153.0},{"date":"2025-01-21","close":22153.0},{"date":"2025-01-22","close":22153.0},{"date":"2025-01-23","close":22153.0},{"date":"2025-01-24","close":21778.0},{"date":"2025-01-31","close":21022.0},{"date":"2025-02-03","close":19521.0},{"date":"2025-02-04","close":20271.0},{"date":"2025-02-05","close":19896.0},{"date":"2025-02-06","close":20271.0},{"date":"2025-02-07","close":19896.0},{"date":"2025-02-10","close":20271.0},{"date":"2025-02-11","close":20271.0},{"date":"2025-02-12","close":19896.0},{"date":"2025-02-13","close":19521.0},{"date":"2025-02-14","close":19896.0},{"date":"2025-02-17","close":19145.0},{"date":"2025-02-18","close":19521.0},{"date":"2025-02-19","close":19145.0},{"date":"2025-02-20","close":18770.0},{"date":"2025-02-21","close":18395.0},{"date":"2025-02-24","close":18770.0},{"date":"2025-02-25","close":19145.0},{"date":"2025-02-26","close":18770.0},{"date":"2025-02-27","close":18770.0},{"date":"2025-02-28","close":18019.0},{"date":"2025-03-04","close":17644.0},{"date":"2025-03-05","close":17269.0},{"date":"2025-03-06","close":17269.0},{"date":"2025-03-07","close":17644.0},{"date":"2025-03-10","close":18019.0},{"date":"2025-03-11","close":18019.0},{"date":"2025-03-12","close":18019.0},{"date":"2025-03-13","close":18395.0},{"date":"2025-03-14","close":18019.0},{"date":"2025-03-17","close":18019.0},{"date":"2025-03-18","close":17644.0},{"date":"2025-03-19","close":17644.0},{"date":"2025-03-20","close":17644.0},{"date":"2025-03-21","close":17644.0},{"date":"2025-03-24","close":18019.0},{"date":"2025-03-25","close":17644.0},{"date":"2025-03-26","close":17644.0},{"date":"2025-03-27","close":18019.0},{"date":"2025-03-28","close":17644.0},{"date":"2025-03-31","close":18019.0},{"date":"2025-04-01","close":18395.0},{"date":"2025-04-02","close":18019.0},{"date":"2025-04-03","close":18019.0},{"date":"2025-04-04","close":18395.0},{"date":"2025-04-07","close":17269.0},{"date":"2025-04-08","close":17269.0},{"date":"2025-04-09","close":17269.0},{"date":"2025-04-10","close":17644.0},{"date":"2025-04-11","close":17644.0},{"date":"2025-04-14","close":18770.0},{"date":"2025-04-15","close":18770.0},{"date":"2025-04-16","close":18395.0},{"date":"2025-04-17","close":18395.0},{"date":"2025-04-18","close":18019.0},{"date":"2025-04-21","close":18019.0},{"date":"2025-04-22","close":17644.0},{"date":"2025-04-23","close":18395.0},{"date":"2025-04-24","close":18019.0},{"date":"2025-04-25","close":18019.0},{"date":"2025-04-28","close":18019.0},{"date":"2025-04-29","close":18395.0},{"date":"2025-04-30","close":17644.0},{"date":"2025-05-02","close":17644.0},{"date":"2025-05-07","close":17644.0},{"date":"2025-05-08","close":18019.0},{"date":"2025-05-09","close":17644.0},{"date":"2025-05-12","close":17644.0},{"date":"2025-05-13","close":17644.0},{"date":"2025-05-14","close":18019.0},{"date":"2025-05-15","close":18019.0},{"date":"2025-05-16","close":17644.0},{"date":"2025-05-19","close":18019.0},{"date":"2025-05-20","close":17644.0},{"date":"2025-05-21","close":17644.0},{"date":"2025-05-22","close":17644.0},{"date":"2025-05-23","close":17644.0},{"date":"2025-05-26","close":17269.0},{"date":"2025-05-27","close":17269.0},{"date":"2025-05-28","close":17269.0},{"date":"2025-05-29","close":17644.0},{"date":"2025-05-30","close":18019.0},{"date":"2025-06-02","close":18019.0},{"date":"2025-06-04","close":18019.0},{"date":"2025-06-05","close":17644.0},{"date":"2025-06-09","close":17644.0},{"date":"2025-06-10","close":20647.0},{"date":"2025-06-11","close":22904.0},{"date":"2025-06-12","close":23279.0},{"date":"2025-06-13","close":21778.0},{"date":"2025-06-16","close":20647.0},{"date":"2025-06-17","close":21022.0},{"date":"2025-06-18","close":21397.0},{"date":"2025-06-19","close":20647.0},{"date":"2025-06-20","close":21397.0},{"date":"2025-06-23","close":21022.0},{"date":"2025-06-24","close":21397.0},{"date":"2025-06-25","close":21022.0},{"date":"2025-06-26","close":20647.0},{"date":"2025-06-27","close":20647.0},{"date":"2025-06-30","close":20271.0},{"date":"2025-07-01","close":20271.0},{"date":"2025-07-02","close":26281.0},{"date":"2025-07-03","close":34168.0},{"date":"2025-07-04","close":44306.0},{"date":"2025-07-07","close":42049.0},{"date":"2025-07-08","close":38296.0},{"date":"2025-07-09","close":38296.0},{"date":"2025-07-10","close":35294.0},{"date":"2025-07-11","close":33042.0},{"date":"2025-07-14","close":33417.0},{"date":"2025-07-15","close":33042.0},{"date":"2025-07-16","close":34543.0},{"date":"2025-07-17","close":33793.0},{"date":"2025-07-18","close":34919.0},{"date":"2025-07-21","close":35294.0},{"date":"2025-07-22","close":36044.0},{"date":"2025-07-23","close":34543.0},{"date":"2025-07-24","close":34543.0},{"date":"2025-07-25","close":34543.0},{"date":"2025-07-28","close":34168.0},{"date":"2025-07-29","close":31160.0},{"date":"2025-07-30","close":30785.0},{"date":"2025-07-31","close":30410.0},{"date":"2025-08-01","close":30034.0},{"date":"2025-08-04","close":30034.0},{"date":"2025-08-05","close":29659.0},{"date":"2025-08-06","close":31160.0},{"date":"2025-08-07","close":30034.0},{"date":"2025-08-08","close":30410.0},{"date":"2025-08-11","close":30410.0},{"date":"2025-08-12","close":31911.0},{"date":"2025-08-13","close":31160.0},{"date":"2025-08-14","close":31536.0},{"date":"2025-08-18","close":30034.0},{"date":"2025-08-19","close":30785.0},{"date":"2025-08-20","close":30410.0},{"date":"2025-08-21","close":33042.0},{"date":"2025-08-22","close":33042.0},{"date":"2025-08-25","close":33417.0},{"date":"2025-08-26","close":34919.0},{"date":"2025-08-27","close":32291.0},{"date":"2025-08-28","close":31536.0},{"date":"2025-08-29","close":28909.0},{"date":"2025-09-01","close":28909.0},{"date":"2025-09-02","close":28909.0},{"date":"2025-09-03","close":28909.0},{"date":"2025-09-04","close":28909.0},{"date":"2025-09-05","close":28909.0},{"date":"2025-09-08","close":28909.0},{"date":"2025-09-09","close":28909.0},{"date":"2025-09-10","close":28909.0},{"date":"2025-09-11","close":28909.0},{"date":"2025-09-12","close":28909.0},{"date":"2025-09-15","close":28909.0},{"date":"2025-09-16","close":28909.0},{"date":"2025-09-17","close":28909.0},{"date":"2025-09-18","close":28909.0},{"date":"2025-09-19","close":28909.0},{"date":"2025-09-22","close":28909.0},{"date":"2025-09-23","close":28909.0},{"date":"2025-09-24","close":28909.0},{"date":"2025-09-25","close":26447.0},{"date":"2025-09-26","close":24930.0},{"date":"2025-09-29","close":23879.0},{"date":"2025-09-30","close":22078.0},{"date":"2025-10-01","close":23594.0},{"date":"2025-10-02","close":22663.0},{"date":"2025-10-10","close":22693.0},{"date":"2025-10-13","close":21537.0},{"date":"2025-10-14","close":21627.0},{"date":"2025-10-15","close":21492.0},{"date":"2025-10-16","close":21973.0},{"date":"2025-10-17","close":23279.0},{"date":"2025-10-20","close":22243.0},{"date":"2025-10-21","close":21853.0},{"date":"2025-10-22","close":22153.0},{"date":"2025-10-23","close":21928.0},{"date":"2025-10-24","close":21778.0},{"date":"2025-10-27","close":22723.0},{"date":"2025-10-28","close":22198.0},{"date":"2025-10-29","close":22273.0},{"date":"2025-10-30","close":23819.0},{"date":"2025-10-31","close":22303.0},{"date":"2025-11-03","close":21142.0},{"date":"2025-11-04","close":20076.0},{"date":"2025-11-05","close":19701.0},{"date":"2025-11-06","close":19296.0},{"date":"2025-11-07","close":18680.0},{"date":"2025-11-10","close":18485.0},{"date":"2025-11-11","close":18170.0},{"date":"2025-11-12","close":18305.0},{"date":"2025-11-13","close":18245.0},{"date":"2025-11-14","close":18019.0},{"date":"2025-11-17","close":17479.0},{"date":"2025-11-18","close":17599.0},{"date":"2025-11-19","close":17599.0},{"date":"2025-11-20","close":17914.0},{"date":"2025-11-21","close":17704.0},{"date":"2025-11-24","close":17224.0},{"date":"2025-11-25","close":16894.0},{"date":"2025-11-26","close":17224.0},{"date":"2025-11-27","close":17194.0},{"date":"2025-11-28","close":17104.0},{"date":"2025-12-01","close":17074.0},{"date":"2025-12-02","close":17029.0},{"date":"2025-12-03","close":17059.0},{"date":"2025-12-04","close":17329.0},{"date":"2025-12-05","close":17644.0},{"date":"2025-12-08","close":17464.0},{"date":"2025-12-09","close":17224.0},{"date":"2025-12-10","close":17179.0},{"date":"2025-12-11","close":17239.0},{"date":"2025-12-12","close":17779.0},{"date":"2025-12-15","close":17569.0},{"date":"2025-12-16","close":17194.0},{"date":"2025-12-17","close":17059.0},{"date":"2025-12-18","close":17104.0},{"date":"2025-12-19","close":17059.0},{"date":"2025-12-22","close":16864.0},{"date":"2025-12-23","close":16773.0},{"date":"2025-12-24","close":16428.0},{"date":"2025-12-26","close":16563.0},{"date":"2025-12-29","close":16533.0},{"date":"2025-12-30","close":16698.0},{"date":"2026-01-02","close":17599.0},{"date":"2026-01-05","close":17839.0},{"date":"2026-01-06","close":17524.0},{"date":"2026-01-07","close":17344.0},{"date":"2026-01-08","close":16834.0},{"date":"2026-01-09","close":16248.0},{"date":"2026-01-12","close":16068.0},{"date":"2026-01-13","close":15678.0},{"date":"2026-01-14","close":15392.0},{"date":"2026-01-15","close":15407.0},{"date":"2026-01-16","close":15197.0},{"date":"2026-01-19","close":15107.0},{"date":"2026-01-20","close":15017.0},{"date":"2026-01-21","close":14356.0},{"date":"2026-01-22","close":14567.0},{"date":"2026-01-23","close":14447.0},{"date":"2026-01-26","close":14537.0},{"date":"2026-01-27","close":14867.0},{"date":"2026-01-28","close":14612.0},{"date":"2026-01-29","close":14552.0},{"date":"2026-01-30","close":14341.0},{"date":"2026-02-02","close":14101.0},{"date":"2026-02-03","close":14416.0},{"date":"2026-02-04","close":14341.0},{"date":"2026-02-05","close":13996.0},{"date":"2026-02-06","close":13861.0},{"date":"2026-02-09","close":14131.0},{"date":"2026-02-10","close":14131.0},{"date":"2026-02-11","close":15062.0},{"date":"2026-02-12","close":15107.0},{"date":"2026-02-13","close":14657.0},{"date":"2026-02-19","close":14281.0},{"date":"2026-02-20","close":13966.0},{"date":"2026-02-23","close":14161.0},{"date":"2026-02-24","close":14702.0},{"date":"2026-02-25","close":14266.0},{"date":"2026-02-26","close":14116.0},{"date":"2026-02-27","close":13561.0},{"date":"2026-03-03","close":12630.0},{"date":"2026-03-04","close":11054.0},{"date":"2026-03-05","close":11669.0},{"date":"2026-03-06","close":12150.0},{"date":"2026-03-09","close":12195.0},{"date":"2026-03-10","close":12345.0},{"date":"2026-03-11","close":12525.0},{"date":"2026-03-12","close":12645.0},{"date":"2026-03-13","close":12660.0},{"date":"2026-03-16","close":12345.0},{"date":"2026-03-17","close":12345.0},{"date":"2026-03-18","close":12375.0},{"date":"2026-03-19","close":12360.0},{"date":"2026-03-20","close":12360.0},{"date":"2026-03-23","close":12240.0},{"date":"2026-03-24","close":11834.0},{"date":"2026-03-25","close":11834.0},{"date":"2026-03-26","close":11879.0},{"date":"2026-03-27","close":11879.0},{"date":"2026-03-30","close":11699.0},{"date":"2026-03-31","close":11564.0},{"date":"2026-04-01","close":11774.0},{"date":"2026-04-02","close":11864.0},{"date":"2026-04-03","close":11819.0},{"date":"2026-04-06","close":11414.0},{"date":"2026-04-07","close":11264.0},{"date":"2026-04-08","close":11384.0},{"date":"2026-04-09","close":11429.0},{"date":"2026-04-10","close":11324.0},{"date":"2026-04-13","close":11534.0},{"date":"2026-04-14","close":11639.0},{"date":"2026-04-15","close":11654.0},{"date":"2026-04-16","close":12060.0},{"date":"2026-04-17","close":12030.0},{"date":"2026-04-20","close":11924.0},{"date":"2026-04-21","close":11804.0},{"date":"2026-04-22","close":11894.0},{"date":"2026-04-23","close":11969.0},{"date":"2026-04-24","close":12315.0},{"date":"2026-04-27","close":12240.0},{"date":"2026-04-28","close":11969.0},{"date":"2026-04-29","close":11729.0},{"date":"2026-04-30","close":11669.0},{"date":"2026-05-04","close":12014.0},{"date":"2026-05-06","close":12585.0},{"date":"2026-05-07","close":11954.0},{"date":"2026-05-08","close":12045.0},{"date":"2026-05-11","close":11969.0},{"date":"2026-05-12","close":11669.0},{"date":"2026-05-13","close":11624.0},{"date":"2026-05-14","close":11774.0},{"date":"2026-05-15","close":11624.0},{"date":"2026-05-18","close":10708.0},{"date":"2026-05-19","close":10708.0},{"date":"2026-05-20","close":10708.0},{"date":"2026-05-21","close":10708.0},{"date":"2026-05-22","close":10708.0},{"date":"2026-05-26","close":10708.0},{"date":"2026-05-27","close":10708.0},{"date":"2026-05-28","close":10708.0},{"date":"2026-05-29","close":10708.0},{"date":"2026-06-01","close":10708.0},{"date":"2026-06-02","close":10708.0},{"date":"2026-06-04","close":10708.0},{"date":"2026-06-05","close":10708.0},{"date":"2026-06-08","close":10708.0},{"date":"2026-06-09","close":10708.0},{"date":"2026-06-10","close":10708.0},{"date":"2026-06-11","close":10708.0},{"date":"2026-06-12","close":10708.0},{"date":"2026-06-15","close":10708.0},{"date":"2026-06-16","close":8527.0},{"date":"2026-06-17","close":8316.0},{"date":"2026-06-18","close":7771.0},{"date":"2026-06-19","close":7486.0},{"date":"2026-06-22","close":6930.0},{"date":"2026-06-23","close":6305.0},{"date":"2026-06-24","close":6075.0},{"date":"2026-06-25","close":6015.0},{"date":"2026-06-26","close":5504.0},{"date":"2026-06-29","close":5524.0},{"date":"2026-06-30","close":5799.0},{"date":"2026-07-01","close":5979.0},{"date":"2026-07-02","close":6055.0},{"date":"2026-07-03","close":6004.0},{"date":"2026-07-06","close":6045.0},{"date":"2026-07-07","close":5974.0},{"date":"2026-07-08","close":6004.0},{"date":"2026-07-09","close":5859.0},{"date":"2026-07-10","close":6095.0},{"date":"2026-07-13","close":5824.0},{"date":"2026-07-14","close":5784.0},{"date":"2026-07-15","close":5904.0},{"date":"2026-07-16","close":6205.0},{"date":"2026-07-20","close":6255.0},{"date":"2026-07-21","close":6110.0},{"date":"2026-07-22","close":5514.0},{"date":"2026-07-23","close":5609.0},{"date":"2026-07-24","close":5559.0},{"date":"2026-07-27","close":5504.0},{"date":"2026-07-28","close":5504.0},{"date":"2026-07-29","close":5079.0},{"date":"2026-07-30","close":5454.0},{"date":"2026-07-31","close":5554.0},{"date":"2026-08-03","close":5434.0},{"date":"2026-08-04","close":5464.0},{"date":"2026-08-05","close":5689.0},{"date":"2026-08-06","close":5634.0},{"date":"2026-08-07","close":5509.0},{"date":"2026-08-10","close":5899.0},{"date":"2026-08-11","close":6345.0},{"date":"2026-08-12","close":6215.0},{"date":"2026-08-13","close":6200.0},{"date":"2026-08-14","close":6090.0},{"date":"2026-08-18","close":6045.0},{"date":"2026-08-19","close":6060.0},{"date":"2026-08-20","close":5994.0},{"date":"2026-08-21","close":5919.0},{"date":"2026-08-24","close":5934.0},{"date":"2026-08-25","close":6010.0},{"date":"2026-08-26","close":6010.0},{"date":"2026-08-27","close":6010.0},{"date":"2026-08-28","close":6010.0},{"date":"2026-08-31","close":6010.0},{"date":"2026-09-01","close":6010.0},{"date":"2026-09-02","close":6010.0},{"date":"2026-09-03","close":6010.0},{"date":"2026-09-04","close":6010.0},{"date":"2026-09-07","close":6010.0},{"date":"2026-09-08","close":6010.0},{"date":"2026-09-09","close":6010.0},{"date":"2026-09-10","close":6010.0},{"date":"2026-09-11","close":6010.0},{"date":"2026-09-14","close":6010.0},{"date":"2026-09-15","close":6010.0},{"date":"2026-09-16","close":6010.0},{"date":"2026-09-17","close":6010.0},{"date":"2026-09-18","close":6270.0},{"date":"2026-09-21","close":5600.0},{"date":"2026-09-22","close":5650.0},{"date":"2026-09-23","close":5440.0},{"date":"2026-09-28","close":5840.0},{"date":"2026-09-29","close":5240.0},{"date":"2026-09-30","close":5450.0},{"date":"2026-10-01","close":5520.0},{"date":"2026-10-02","close":5850.0},{"date":"2026-10-06","close":6050.0},{"date":"2026-10-07","close":6340.0},{"date":"2026-10-08","close":6430.0},{"date":"2026-10-12","close":6600.0},{"date":"2026-10-13","close":6680.0},{"date":"2026-10-14","close":6530.0},{"date":"2026-10-15","close":5810.0},{"date":"2026-10-16","close":5890.0},{"date":"2026-10-19","close":6180.0},{"date":"2026-10-20","close":5660.0},{"date":"2026-10-21","close":5660.0},{"date":"2026-10-22","close":5690.0},{"date":"2026-10-23","close":5640.0}],"chart_data":[{"date":"2024-10-23","open":26281,"high":26657,"low":25531,"close":25906,"volume":14659,"rsi_14":36.36,"sma_20":26018.55,"sma_60":27175.83,"sma_120":30787.53},{"date":"2024-10-24","open":25906,"high":27032,"low":25531,"close":26657,"volume":26662,"rsi_14":54.55,"sma_20":26131.15,"sma_60":27088.27,"sma_120":30721.81},{"date":"2024-10-25","open":27032,"high":27032,"low":25906,"close":26281,"volume":16036,"rsi_14":50.0,"sma_20":26168.65,"sma_60":27000.68,"sma_120":30646.7},{"date":"2024-10-28","open":26281,"high":26281,"low":25531,"close":25531,"volume":12543,"rsi_14":38.46,"sma_20":26131.15,"sma_60":26906.87,"sma_120":30565.34},{"date":"2024-10-29","open":25531,"high":25906,"low":25531,"close":25906,"volume":3996,"rsi_14":50.0,"sma_20":26131.15,"sma_60":26831.8,"sma_120":30487.11},{"date":"2024-10-30","open":25906,"high":26657,"low":25531,"close":26657,"volume":18727,"rsi_14":53.85,"sma_20":26149.95,"sma_60":26769.25,"sma_120":30418.26},{"date":"2024-10-31","open":26657,"high":27032,"low":25906,"close":26281,"volume":9710,"rsi_14":50.0,"sma_20":26112.4,"sma_60":26700.43,"sma_120":30346.28},{"date":"2024-11-01","open":26281,"high":27032,"low":25906,"close":26657,"volume":14590,"rsi_14":53.34,"sma_20":26131.2,"sma_60":26631.63,"sma_120":30274.3},{"date":"2024-11-04","open":27032,"high":27407,"low":26281,"close":26657,"volume":13088,"rsi_14":57.15,"sma_20":26150.0,"sma_60":26569.08,"sma_120":30202.33},{"date":"2024-11-05","open":27783,"high":29284,"low":26281,"close":26281,"volume":78917,"rsi_14":53.33,"sma_20":26131.2,"sma_60":26506.53,"sma_120":30124.09},{"date":"2024-11-06","open":26657,"high":26657,"low":25531,"close":25906,"volume":23991,"rsi_14":50.0,"sma_20":26131.2,"sma_60":26512.78,"sma_120":30045.86},{"date":"2024-11-07","open":25906,"high":26657,"low":25155,"close":26657,"volume":18252,"rsi_14":58.82,"sma_20":26150.0,"sma_60":26506.53,"sma_120":29970.76},{"date":"2024-11-08","open":26657,"high":26657,"low":25906,"close":26281,"volume":10760,"rsi_14":55.55,"sma_20":26150.0,"sma_60":26487.77,"sma_120":29892.53},{"date":"2024-11-11","open":26281,"high":26281,"low":25155,"close":25531,"volume":23518,"rsi_14":44.45,"sma_20":26112.5,"sma_60":26462.75,"sma_120":29811.17},{"date":"2024-11-12","open":25531,"high":25531,"low":24029,"close":24029,"volume":26316,"rsi_14":38.1,"sma_20":26018.65,"sma_60":26406.45,"sma_120":29714.17},{"date":"2024-11-13","open":23654,"high":25155,"low":23654,"close":24405,"volume":31143,"rsi_14":35.01,"sma_20":25943.6,"sma_60":26350.15,"sma_120":29620.3},{"date":"2024-11-14","open":24405,"high":24780,"low":23654,"close":24029,"volume":22413,"rsi_14":35.01,"sma_20":25849.75,"sma_60":26281.33,"sma_120":29529.55},{"date":"2024-11-15","open":24029,"high":24405,"low":23654,"close":24029,"volume":10075,"rsi_14":38.89,"sma_20":25774.65,"sma_60":26212.52,"sma_120":29435.67},{"date":"2024-11-18","open":24029,"high":24405,"low":23654,"close":24029,"volume":13259,"rsi_14":35.3,"sma_20":25699.55,"sma_60":26149.95,"sma_120":29344.92},{"date":"2024-11-19","open":24029,"high":24405,"low":23654,"close":24029,"volume":6693,"rsi_14":26.68,"sma_20":25586.95,"sma_60":26099.9,"sma_120":29257.31},{"date":"2024-11-20","open":24029,"high":24029,"low":23654,"close":23654,"volume":7515,"rsi_14":26.68,"sma_20":25474.35,"sma_60":26043.6,"sma_120":29166.57},{"date":"2024-11-21","open":24029,"high":24405,"low":23654,"close":24029,"volume":12871,"rsi_14":26.67,"sma_20":25342.95,"sma_60":25993.55,"sma_120":29078.95},{"date":"2024-11-22","open":24029,"high":24405,"low":23654,"close":24405,"volume":6999,"rsi_14":31.26,"sma_20":25249.15,"sma_60":25949.77,"sma_120":28972.58},{"date":"2024-11-25","open":24405,"high":25155,"low":24029,"close":24405,"volume":21675,"rsi_14":33.35,"sma_20":25192.85,"sma_60":25912.23,"sma_120":28888.09},{"date":"2024-11-26","open":24405,"high":24405,"low":23654,"close":24405,"volume":5542,"rsi_14":35.72,"sma_20":25117.8,"sma_60":25868.45,"sma_120":28772.33},{"date":"2024-11-27","open":24405,"high":24405,"low":23654,"close":24029,"volume":10175,"rsi_14":23.08,"sma_20":24986.4,"sma_60":25818.4,"sma_120":28659.69},{"date":"2024-11-28","open":24029,"high":24029,"low":23654,"close":23654,"volume":7611,"rsi_14":23.09,"sma_20":24855.05,"sma_60":25762.1,"sma_120":28553.31},{"date":"2024-11-29","open":23654,"high":24029,"low":23654,"close":24029,"volume":4774,"rsi_14":33.33,"sma_20":24723.65,"sma_60":25693.28,"sma_120":28446.92},{"date":"2024-12-02","open":24029,"high":24029,"low":23279,"close":23279,"volume":15238,"rsi_14":40.01,"sma_20":24554.75,"sma_60":25611.97,"sma_120":28346.8},{"date":"2024-12-03","open":23279,"high":25155,"low":22904,"close":24780,"volume":51766,"rsi_14":53.84,"sma_20":24479.7,"sma_60":25561.92,"sma_120":28259.18},{"date":"2024-12-04","open":24405,"high":24780,"low":23654,"close":24029,"volume":21802,"rsi_14":50.0,"sma_20":24385.85,"sma_60":25505.62,"sma_120":28171.57},{"date":"2024-12-05","open":24029,"high":24405,"low":23654,"close":24029,"volume":9706,"rsi_14":50.0,"sma_20":24254.45,"sma_60":25449.32,"sma_120":28080.82},{"date":"2024-12-06","open":23654,"high":23654,"low":22904,"close":23279,"volume":12399,"rsi_14":43.75,"sma_20":24104.35,"sma_60":25393.02,"sma_120":27980.69},{"date":"2024-12-09","open":22904,"high":22904,"low":22153,"close":22153,"volume":23339,"rsi_14":36.84,"sma_20":23935.45,"sma_60":25342.98,"sma_120":27874.31},{"date":"2024-12-10","open":21778,"high":23654,"low":21778,"close":23279,"volume":27583,"rsi_14":47.62,"sma_20":23897.95,"sma_60":25292.95,"sma_120":27774.18},{"date":"2024-12-11","open":23279,"high":24405,"low":23279,"close":24029,"volume":15811,"rsi_14":50.0,"sma_20":23879.15,"sma_60":25255.42,"sma_120":27680.31},{"date":"2024-12-12","open":24029,"high":24405,"low":23654,"close":24405,"volume":13110,"rsi_14":50.0,"sma_20":23897.95,"sma_60":25236.65,"sma_120":27595.83},{"date":"2024-12-13","open":24405,"high":26657,"low":24029,"close":25906,"volume":42686,"rsi_14":57.69,"sma_20":23991.8,"sma_60":25242.9,"sma_120":27523.85},{"date":"2024-12-16","open":26281,"high":27032,"low":25155,"close":25906,"volume":27800,"rsi_14":57.69,"sma_20":24085.65,"sma_60":25255.42,"sma_120":27455.0},{"date":"2024-12-17","open":24780,"high":25155,"low":22904,"close":24029,"volume":51014,"rsi_14":50.0,"sma_20":24085.65,"sma_60":25224.13,"sma_120":27373.63},{"date":"2024-12-18","open":24029,"high":24405,"low":23654,"close":24029,"volume":16593,"rsi_14":51.72,"sma_20":24104.4,"sma_60":25199.1,"sma_120":27295.4},{"date":"2024-12-19","open":23654,"high":24029,"low":23279,"close":24029,"volume":12230,"rsi_14":50.0,"sma_20":24104.4,"sma_60":25192.83,"sma_120":27217.17},{"date":"2024-12-20","open":24029,"high":24029,"low":23279,"close":23279,"volume":7362,"rsi_14":50.0,"sma_20":24048.1,"sma_60":25155.3,"sma_120":27135.81},{"date":"2024-12-23","open":23279,"high":23654,"low":22904,"close":23279,"volume":10545,"rsi_14":41.67,"sma_20":23991.8,"sma_60":25105.27,"sma_120":27048.19},{"date":"2024-12-24","open":22904,"high":23279,"low":22904,"close":22904,"volume":8714,"rsi_14":43.48,"sma_20":23916.75,"sma_60":25055.23,"sma_120":26960.58},{"date":"2024-12-26","open":22904,"high":22904,"low":22153,"close":22153,"volume":13889,"rsi_14":40.0,"sma_20":23822.95,"sma_60":24986.43,"sma_120":26866.72},{"date":"2024-12-27","open":22153,"high":22528,"low":21778,"close":22153,"volume":8495,"rsi_14":43.48,"sma_20":23747.9,"sma_60":24905.12,"sma_120":26779.1},{"date":"2024-12-30","open":22153,"high":22528,"low":22153,"close":22528,"volume":3826,"rsi_14":52.38,"sma_20":23672.85,"sma_60":24842.57,"sma_120":26697.74},{"date":"2025-01-02","open":22528,"high":22528,"low":22153,"close":22528,"volume":3820,"rsi_14":44.44,"sma_20":23635.3,"sma_60":24780.02,"sma_120":26616.38},{"date":"2025-01-03","open":22528,"high":22904,"low":22153,"close":22904,"volume":4226,"rsi_14":41.18,"sma_20":23541.5,"sma_60":24717.47,"sma_120":26538.16},{"date":"2025-01-06","open":22904,"high":23279,"low":22904,"close":23279,"volume":4193,"rsi_14":41.18,"sma_20":23504.0,"sma_60":24673.68,"sma_120":26463.06},{"date":"2025-01-07","open":23279,"high":23654,"low":22904,"close":22904,"volume":9897,"rsi_14":21.43,"sma_20":23447.75,"sma_60":24617.4,"sma_120":26381.7},{"date":"2025-01-08","open":23279,"high":23279,"low":22528,"close":22528,"volume":7720,"rsi_14":20.0,"sma_20":23410.2,"sma_60":24554.85,"sma_120":26297.21},{"date":"2025-01-09","open":22528,"high":22904,"low":22528,"close":22904,"volume":4413,"rsi_14":36.38,"sma_20":23447.75,"sma_60":24498.57,"sma_120":26212.72},{"date":"2025-01-10","open":22904,"high":22904,"low":22528,"close":22904,"volume":3097,"rsi_14":36.38,"sma_20":23429.0,"sma_60":24448.53,"sma_120":26131.37},{"date":"2025-01-13","open":22904,"high":22904,"low":22153,"close":22528,"volume":6957,"rsi_14":33.34,"sma_20":23353.95,"sma_60":24392.23,"sma_120":26046.88},{"date":"2025-01-14","open":22528,"high":22528,"low":22153,"close":22153,"volume":4404,"rsi_14":36.37,"sma_20":23241.35,"sma_60":24329.68,"sma_120":25959.26},{"date":"2025-01-15","open":22153,"high":22528,"low":22153,"close":22153,"volume":5030,"rsi_14":36.37,"sma_20":23053.7,"sma_60":24273.38,"sma_120":25874.78},{"date":"2025-01-16","open":22153,"high":22528,"low":22153,"close":22153,"volume":4600,"rsi_14":40.0,"sma_20":22866.05,"sma_60":24217.08,"sma_120":25793.46},{"date":"2025-01-17","open":22528,"high":22528,"low":21778,"close":21778,"volume":4363,"rsi_14":44.45,"sma_20":22753.5,"sma_60":24142.03,"sma_120":25705.85},{"date":"2025-01-20","open":22153,"high":22528,"low":21778,"close":22153,"volume":4514,"rsi_14":50.0,"sma_20":22659.7,"sma_60":24079.48,"sma_120":25627.66},{"date":"2025-01-21","open":22153,"high":22528,"low":22153,"close":22153,"volume":5205,"rsi_14":44.45,"sma_20":22565.9,"sma_60":24004.42,"sma_120":25546.34},{"date":"2025-01-22","open":22528,"high":22904,"low":22153,"close":22153,"volume":13472,"rsi_14":44.45,"sma_20":22509.6,"sma_60":23935.62,"sma_120":25468.15},{"date":"2025-01-23","open":22153,"high":22528,"low":22153,"close":22153,"volume":5498,"rsi_14":37.5,"sma_20":22453.3,"sma_60":23879.32,"sma_120":25393.09},{"date":"2025-01-24","open":22153,"high":22528,"low":21778,"close":21778,"volume":5492,"rsi_14":25.01,"sma_20":22397.0,"sma_60":23810.52,"sma_120":25321.16},{"date":"2025-01-31","open":22153,"high":24405,"low":21022,"close":21022,"volume":147611,"rsi_14":22.19,"sma_20":22340.45,"sma_60":23716.6,"sma_120":25242.92},{"date":"2025-02-03","open":21022,"high":21022,"low":19521,"close":19521,"volume":45852,"rsi_14":16.66,"sma_20":22208.85,"sma_60":23603.93,"sma_120":25152.18},{"date":"2025-02-04","open":19896,"high":20647,"low":19896,"close":20271,"volume":17343,"rsi_14":23.04,"sma_20":22096.0,"sma_60":23497.5,"sma_120":25064.57},{"date":"2025-02-05","open":20271,"high":20271,"low":19896,"close":19896,"volume":8939,"rsi_14":21.4,"sma_20":21964.4,"sma_60":23384.82,"sma_120":24976.95},{"date":"2025-02-06","open":19896,"high":20271,"low":19896,"close":20271,"volume":5835,"rsi_14":28.53,"sma_20":21832.75,"sma_60":23284.65,"sma_120":24895.59},{"date":"2025-02-07","open":20271,"high":20271,"low":19896,"close":19896,"volume":2984,"rsi_14":28.53,"sma_20":21663.6,"sma_60":23184.48,"sma_120":24848.63},{"date":"2025-02-10","open":19896,"high":20271,"low":19896,"close":20271,"volume":3846,"rsi_14":33.29,"sma_20":21531.95,"sma_60":23078.05,"sma_120":24792.29},{"date":"2025-02-11","open":20271,"high":20271,"low":19896,"close":20271,"volume":6614,"rsi_14":33.29,"sma_20":21419.1,"sma_60":22977.88,"sma_120":24732.83},{"date":"2025-02-12","open":20271,"high":20271,"low":19521,"close":19896,"volume":11297,"rsi_14":33.29,"sma_20":21268.7,"sma_60":22883.97,"sma_120":24673.36},{"date":"2025-02-13","open":19896,"high":19896,"low":19521,"close":19521,"volume":7090,"rsi_14":26.63,"sma_20":21099.55,"sma_60":22808.83,"sma_120":24607.64},{"date":"2025-02-14","open":19521,"high":19896,"low":19145,"close":19896,"volume":5757,"rsi_14":31.21,"sma_20":20967.95,"sma_60":22733.68,"sma_120":24541.92},{"date":"2025-02-17","open":19521,"high":19521,"low":19145,"close":19145,"volume":6162,"rsi_14":27.74,"sma_20":20817.55,"sma_60":22652.28,"sma_120":24466.81},{"date":"2025-02-18","open":19145,"high":19521,"low":19145,"close":19521,"volume":3168,"rsi_14":31.55,"sma_20":20685.95,"sma_60":22577.15,"sma_120":24394.83},{"date":"2025-02-19","open":19521,"high":19521,"low":19145,"close":19145,"volume":8790,"rsi_14":31.55,"sma_20":20535.55,"sma_60":22495.75,"sma_120":24322.85},{"date":"2025-02-20","open":19145,"high":19896,"low":18770,"close":18770,"volume":62936,"rsi_14":33.33,"sma_20":20385.15,"sma_60":22408.1,"sma_120":24254.0},{"date":"2025-02-21","open":19145,"high":19145,"low":18395,"close":18395,"volume":45315,"rsi_14":40.0,"sma_20":20197.25,"sma_60":22320.45,"sma_120":24182.03},{"date":"2025-02-24","open":18770,"high":19145,"low":18395,"close":18770,"volume":32974,"rsi_14":35.71,"sma_20":20028.1,"sma_60":22232.8,"sma_120":24113.17},{"date":"2025-02-25","open":18770,"high":19145,"low":18395,"close":19145,"volume":8727,"rsi_14":42.85,"sma_20":19877.7,"sma_60":22145.13,"sma_120":24047.45},{"date":"2025-02-26","open":18770,"high":19145,"low":18395,"close":18770,"volume":6085,"rsi_14":35.71,"sma_20":19708.55,"sma_60":22051.22,"sma_120":23981.72},{"date":"2025-02-27","open":18770,"high":19145,"low":18395,"close":18770,"volume":8948,"rsi_14":38.46,"sma_20":19558.15,"sma_60":21957.3,"sma_120":23912.88},{"date":"2025-02-28","open":18770,"high":18770,"low":18019,"close":18019,"volume":21741,"rsi_14":28.57,"sma_20":19408.0,"sma_60":21857.13,"sma_120":23837.77},{"date":"2025-03-04","open":18019,"high":18395,"low":17644,"close":17644,"volume":14301,"rsi_14":26.67,"sma_20":19314.15,"sma_60":21756.97,"sma_120":23759.53},{"date":"2025-03-05","open":17644,"high":18019,"low":17269,"close":17269,"volume":10103,"rsi_14":26.67,"sma_20":19164.05,"sma_60":21644.3,"sma_120":23668.79},{"date":"2025-03-06","open":17644,"high":17644,"low":17269,"close":17269,"volume":4760,"rsi_14":28.57,"sma_20":19032.7,"sma_60":21544.13,"sma_120":23578.05},{"date":"2025-03-07","open":17269,"high":18395,"low":16894,"close":17644,"volume":31288,"rsi_14":28.57,"sma_20":18901.35,"sma_60":21425.2,"sma_120":23493.56},{"date":"2025-03-10","open":18019,"high":18395,"low":17644,"close":18019,"volume":15133,"rsi_14":38.46,"sma_20":18807.5,"sma_60":21325.03,"sma_120":23415.33},{"date":"2025-03-11","open":18019,"high":18395,"low":17269,"close":18019,"volume":18470,"rsi_14":33.32,"sma_20":18694.9,"sma_60":21224.87,"sma_120":23337.09},{"date":"2025-03-12","open":18395,"high":19145,"low":18019,"close":18019,"volume":19407,"rsi_14":36.35,"sma_20":18582.3,"sma_60":21137.2,"sma_120":23265.11},{"date":"2025-03-13","open":18019,"high":18395,"low":18019,"close":18395,"volume":4287,"rsi_14":45.46,"sma_20":18507.25,"sma_60":21074.57,"sma_120":23208.78},{"date":"2025-03-14","open":18395,"high":18395,"low":17644,"close":18019,"volume":12927,"rsi_14":45.45,"sma_20":18432.15,"sma_60":20986.9,"sma_120":23139.92},{"date":"2025-03-17","open":18019,"high":18395,"low":17644,"close":18019,"volume":4463,"rsi_14":39.99,"sma_20":18338.3,"sma_60":20886.73,"sma_120":23071.08},{"date":"2025-03-18","open":18019,"high":18019,"low":17644,"close":17644,"volume":5629,"rsi_14":30.0,"sma_20":18263.25,"sma_60":20774.05,"sma_120":23005.35},{"date":"2025-03-19","open":17644,"high":18019,"low":17644,"close":17644,"volume":3962,"rsi_14":33.33,"sma_20":18169.4,"sma_60":20636.35,"sma_120":22939.62},{"date":"2025-03-20","open":17644,"high":18019,"low":17644,"close":17644,"volume":2881,"rsi_14":33.33,"sma_20":18094.35,"sma_60":20498.65,"sma_120":22877.03},{"date":"2025-03-21","open":17644,"high":18019,"low":17269,"close":17644,"volume":6416,"rsi_14":42.86,"sma_20":18038.05,"sma_60":20392.23,"sma_120":22808.18},{"date":"2025-03-24","open":17269,"high":18019,"low":17269,"close":18019,"volume":7532,"rsi_14":57.14,"sma_20":18019.25,"sma_60":20292.07,"sma_120":22745.58},{"date":"2025-03-25","open":18019,"high":18395,"low":17644,"close":17644,"volume":8156,"rsi_14":57.14,"sma_20":17962.95,"sma_60":20185.65,"sma_120":22689.24},{"date":"2025-03-26","open":18019,"high":18019,"low":17269,"close":17644,"volume":8380,"rsi_14":57.14,"sma_20":17887.9,"sma_60":20091.73,"sma_120":22623.52},{"date":"2025-03-27","open":18019,"high":18019,"low":17269,"close":18019,"volume":2746,"rsi_14":57.14,"sma_20":17850.35,"sma_60":20004.07,"sma_120":22554.67},{"date":"2025-03-28","open":18019,"high":18019,"low":17269,"close":17644,"volume":4394,"rsi_14":42.86,"sma_20":17794.05,"sma_60":19916.4,"sma_120":22485.82},{"date":"2025-03-31","open":17644,"high":18395,"low":17269,"close":18019,"volume":10518,"rsi_14":50.0,"sma_20":17794.05,"sma_60":19847.5,"sma_120":22416.97},{"date":"2025-04-01","open":18019,"high":18395,"low":18019,"close":18395,"volume":9158,"rsi_14":55.57,"sma_20":17831.6,"sma_60":19784.87,"sma_120":22344.99},{"date":"2025-04-02","open":18395,"high":18770,"low":17644,"close":18019,"volume":15392,"rsi_14":44.43,"sma_20":17869.1,"sma_60":19709.72,"sma_120":22276.14},{"date":"2025-04-03","open":18019,"high":18395,"low":17269,"close":18019,"volume":19316,"rsi_14":50.0,"sma_20":17906.6,"sma_60":19634.57,"sma_120":22207.29},{"date":"2025-04-04","open":18019,"high":18395,"low":17644,"close":18395,"volume":12928,"rsi_14":55.57,"sma_20":17944.15,"sma_60":19559.42,"sma_120":22138.44},{"date":"2025-04-07","open":18395,"high":18395,"low":17269,"close":17269,"volume":16763,"rsi_14":45.46,"sma_20":17906.65,"sma_60":19459.25,"sma_120":22066.47},{"date":"2025-04-08","open":17644,"high":17644,"low":17269,"close":17269,"volume":4452,"rsi_14":45.46,"sma_20":17869.15,"sma_60":19365.33,"sma_120":21991.37},{"date":"2025-04-09","open":17269,"high":17644,"low":16894,"close":17269,"volume":16954,"rsi_14":45.46,"sma_20":17831.65,"sma_60":19277.68,"sma_120":21916.27},{"date":"2025-04-10","open":17644,"high":18019,"low":17269,"close":17644,"volume":17922,"rsi_14":50.0,"sma_20":17794.1,"sma_60":19190.02,"sma_120":21844.29},{"date":"2025-04-11","open":17644,"high":17644,"low":17269,"close":17644,"volume":9294,"rsi_14":45.46,"sma_20":17775.35,"sma_60":19102.35,"sma_120":21775.44},{"date":"2025-04-14","open":17644,"high":21397,"low":17269,"close":18770,"volume":135812,"rsi_14":61.54,"sma_20":17812.9,"sma_60":19039.72,"sma_120":21715.97},{"date":"2025-04-15","open":18770,"high":19145,"low":18019,"close":18770,"volume":39737,"rsi_14":61.54,"sma_20":17869.2,"sma_60":18983.33,"sma_120":21656.51},{"date":"2025-04-16","open":18770,"high":19896,"low":18019,"close":18395,"volume":37351,"rsi_14":53.85,"sma_20":17906.75,"sma_60":18920.7,"sma_120":21597.04},{"date":"2025-04-17","open":18395,"high":18770,"low":17644,"close":18395,"volume":31616,"rsi_14":58.34,"sma_20":17944.3,"sma_60":18858.07,"sma_120":21537.58},{"date":"2025-04-18","open":18019,"high":18395,"low":17644,"close":18019,"volume":15715,"rsi_14":50.0,"sma_20":17963.05,"sma_60":18795.42,"sma_120":21468.72},{"date":"2025-04-21","open":17644,"high":18019,"low":17644,"close":18019,"volume":8008,"rsi_14":45.45,"sma_20":17963.05,"sma_60":18726.52,"sma_120":21403.0},{"date":"2025-04-22","open":17644,"high":18019,"low":17644,"close":17644,"volume":14717,"rsi_14":45.46,"sma_20":17963.05,"sma_60":18651.37,"sma_120":21327.89},{"date":"2025-04-23","open":18019,"high":18395,"low":17644,"close":18395,"volume":23085,"rsi_14":53.85,"sma_20":18000.6,"sma_60":18588.73,"sma_120":21262.17},{"date":"2025-04-24","open":18019,"high":18395,"low":18019,"close":18019,"volume":4317,"rsi_14":46.15,"sma_20":18000.6,"sma_60":18519.83,"sma_120":21199.58},{"date":"2025-04-25","open":18019,"high":18395,"low":17644,"close":18019,"volume":13571,"rsi_14":59.99,"sma_20":18019.35,"sma_60":18457.18,"sma_120":21133.85},{"date":"2025-04-28","open":18395,"high":18395,"low":18019,"close":18019,"volume":3589,"rsi_14":59.99,"sma_20":18019.35,"sma_60":18407.13,"sma_120":21061.87},{"date":"2025-04-29","open":18019,"high":18395,"low":17644,"close":18395,"volume":8396,"rsi_14":63.63,"sma_20":18019.35,"sma_60":18388.37,"sma_120":20996.15},{"date":"2025-04-30","open":18395,"high":18395,"low":17644,"close":17644,"volume":12175,"rsi_14":50.0,"sma_20":18000.6,"sma_60":18344.58,"sma_120":20921.04},{"date":"2025-05-02","open":17644,"high":18019,"low":17644,"close":17644,"volume":4256,"rsi_14":50.0,"sma_20":17981.85,"sma_60":18307.05,"sma_120":20845.93},{"date":"2025-05-07","open":17644,"high":18019,"low":17644,"close":17644,"volume":3715,"rsi_14":33.34,"sma_20":17944.3,"sma_60":18263.27,"sma_120":20773.96},{"date":"2025-05-08","open":17644,"high":18019,"low":17644,"close":18019,"volume":11379,"rsi_14":40.0,"sma_20":17981.8,"sma_60":18231.98,"sma_120":20708.23},{"date":"2025-05-09","open":18019,"high":18019,"low":17269,"close":17644,"volume":11431,"rsi_14":40.0,"sma_20":18000.55,"sma_60":18188.2,"sma_120":20633.12},{"date":"2025-05-12","open":17644,"high":18019,"low":17269,"close":17644,"volume":10837,"rsi_14":40.0,"sma_20":18019.3,"sma_60":18144.42,"sma_120":20561.15},{"date":"2025-05-13","open":18019,"high":18019,"low":17644,"close":17644,"volume":6907,"rsi_14":44.45,"sma_20":18019.3,"sma_60":18106.88,"sma_120":20495.42},{"date":"2025-05-14","open":18019,"high":18019,"low":17269,"close":18019,"volume":16919,"rsi_14":50.0,"sma_20":18038.05,"sma_60":18081.85,"sma_120":20445.34},{"date":"2025-05-15","open":18019,"high":18019,"low":17644,"close":18019,"volume":3811,"rsi_14":55.55,"sma_20":18000.5,"sma_60":18050.57,"sma_120":20392.12},{"date":"2025-05-16","open":18019,"high":18395,"low":17644,"close":17644,"volume":18730,"rsi_14":37.5,"sma_20":17944.2,"sma_60":18025.55,"sma_120":20338.92},{"date":"2025-05-19","open":17644,"high":18019,"low":17644,"close":18019,"volume":8718,"rsi_14":50.0,"sma_20":17925.4,"sma_60":18000.52,"sma_120":20288.83},{"date":"2025-05-20","open":18019,"high":18395,"low":17644,"close":17644,"volume":15050,"rsi_14":44.45,"sma_20":17887.85,"sma_60":17975.5,"sma_120":20235.62},{"date":"2025-05-21","open":17644,"high":18019,"low":17269,"close":17644,"volume":7838,"rsi_14":44.45,"sma_20":17869.1,"sma_60":17956.73,"sma_120":20182.42},{"date":"2025-05-22","open":17644,"high":18019,"low":17644,"close":17644,"volume":3969,"rsi_14":37.49,"sma_20":17850.35,"sma_60":17944.22,"sma_120":20132.33},{"date":"2025-05-23","open":17644,"high":18019,"low":17269,"close":17644,"volume":14186,"rsi_14":50.0,"sma_20":17850.35,"sma_60":17925.45,"sma_120":20079.12},{"date":"2025-05-26","open":18019,"high":18019,"low":17269,"close":17269,"volume":14996,"rsi_14":42.86,"sma_20":17794.05,"sma_60":17894.18,"sma_120":20019.66},{"date":"2025-05-27","open":17644,"high":17644,"low":17269,"close":17269,"volume":5923,"rsi_14":42.86,"sma_20":17756.55,"sma_60":17869.17,"sma_120":19960.19},{"date":"2025-05-28","open":17269,"high":17644,"low":17269,"close":17269,"volume":5546,"rsi_14":33.33,"sma_20":17719.05,"sma_60":17844.15,"sma_120":19900.72},{"date":"2025-05-29","open":17269,"high":17644,"low":16894,"close":17644,"volume":9516,"rsi_14":50.0,"sma_20":17700.3,"sma_60":17837.9,"sma_120":19847.52},{"date":"2025-05-30","open":17269,"high":18019,"low":17269,"close":18019,"volume":18758,"rsi_14":57.14,"sma_20":17681.5,"sma_60":17844.15,"sma_120":19800.56},{"date":"2025-06-02","open":18019,"high":18770,"low":18019,"close":18019,"volume":21419,"rsi_14":57.14,"sma_20":17700.25,"sma_60":17856.65,"sma_120":19750.47},{"date":"2025-06-04","open":18395,"high":18395,"low":17269,"close":18019,"volume":18943,"rsi_14":50.0,"sma_20":17719.0,"sma_60":17869.15,"sma_120":19706.64},{"date":"2025-06-05","open":18019,"high":18019,"low":17644,"close":17644,"volume":5469,"rsi_14":42.86,"sma_20":17719.0,"sma_60":17869.15,"sma_120":19647.17},{"date":"2025-06-09","open":18019,"high":18019,"low":17269,"close":17644,"volume":19206,"rsi_14":50.0,"sma_20":17700.25,"sma_60":17862.9,"sma_120":19593.97},{"date":"2025-06-10","open":17644,"high":22904,"low":17269,"close":20647,"volume":594384,"rsi_14":76.94,"sma_20":17850.4,"sma_60":17906.7,"sma_120":19565.78},{"date":"2025-06-11","open":20271,"high":26281,"low":19521,"close":22904,"volume":723402,"rsi_14":88.91,"sma_20":18113.4,"sma_60":17988.12,"sma_120":19562.66},{"date":"2025-06-12","open":23279,"high":26281,"low":22904,"close":23279,"volume":303048,"rsi_14":89.49,"sma_20":18395.15,"sma_60":18069.52,"sma_120":19572.04},{"date":"2025-06-13","open":23279,"high":24029,"low":21397,"close":21778,"volume":113053,"rsi_14":73.93,"sma_20":18583.1,"sma_60":18132.17,"sma_120":19559.53},{"date":"2025-06-16","open":22153,"high":22153,"low":20271,"close":20647,"volume":72859,"rsi_14":65.37,"sma_20":18714.5,"sma_60":18175.97,"sma_120":19531.35},{"date":"2025-06-17","open":20647,"high":22904,"low":20647,"close":21022,"volume":130925,"rsi_14":69.21,"sma_20":18883.4,"sma_60":18232.27,"sma_120":19503.16},{"date":"2025-06-18","open":21022,"high":22153,"low":20647,"close":21397,"volume":59877,"rsi_14":70.35,"sma_20":19052.3,"sma_60":18294.82,"sma_120":19465.58},{"date":"2025-06-19","open":21778,"high":21778,"low":20647,"close":20647,"volume":35353,"rsi_14":65.51,"sma_20":19202.45,"sma_60":18344.87,"sma_120":19421.76},{"date":"2025-06-20","open":21022,"high":22904,"low":20647,"close":21397,"volume":191523,"rsi_14":66.65,"sma_20":19390.1,"sma_60":18407.42,"sma_120":19399.83},{"date":"2025-06-23","open":21778,"high":22153,"low":20271,"close":21022,"volume":55315,"rsi_14":63.33,"sma_20":19559.0,"sma_60":18457.47,"sma_120":19374.77},{"date":"2025-06-24","open":21022,"high":21778,"low":20647,"close":21397,"volume":60987,"rsi_14":64.51,"sma_20":19746.65,"sma_60":18520.02,"sma_120":19352.83},{"date":"2025-06-25","open":21778,"high":21778,"low":21022,"close":21022,"volume":46224,"rsi_14":62.49,"sma_20":19934.3,"sma_60":18576.32,"sma_120":19334.03},{"date":"2025-06-26","open":21022,"high":21397,"low":20271,"close":20647,"volume":29073,"rsi_14":62.49,"sma_20":20103.2,"sma_60":18620.12,"sma_120":19312.09},{"date":"2025-06-27","open":21022,"high":21022,"low":20271,"close":20647,"volume":27056,"rsi_14":62.49,"sma_20":20272.1,"sma_60":18670.17,"sma_120":19293.28},{"date":"2025-06-30","open":20647,"high":21022,"low":20271,"close":20271,"volume":17998,"rsi_14":48.0,"sma_20":20403.45,"sma_60":18707.7,"sma_120":19277.6},{"date":"2025-07-01","open":20271,"high":21397,"low":19896,"close":20271,"volume":66174,"rsi_14":31.54,"sma_20":20516.05,"sma_60":18738.97,"sma_120":19261.92},{"date":"2025-07-02","open":25906,"high":26281,"low":23654,"close":26281,"volume":266270,"rsi_14":61.76,"sma_20":20929.15,"sma_60":18876.67,"sma_120":19293.19},{"date":"2025-07-03","open":30785,"high":34168,"low":28909,"close":34168,"volume":454948,"rsi_14":82.34,"sma_20":21736.6,"sma_60":19145.82,"sma_120":19390.19},{"date":"2025-07-04","open":41299,"high":44306,"low":40924,"close":44306,"volume":199719,"rsi_14":92.01,"sma_20":23069.7,"sma_60":19577.67,"sma_120":19568.54},{"date":"2025-07-07","open":57447,"high":57447,"low":40173,"close":42049,"volume":1084917,"rsi_14":84.99,"sma_20":24289.95,"sma_60":19990.67,"sma_120":19724.96},{"date":"2025-07-08","open":41299,"high":43556,"low":35669,"close":38296,"volume":627749,"rsi_14":75.28,"sma_20":25172.4,"sma_60":20341.12,"sma_120":19853.22},{"date":"2025-07-09","open":37170,"high":39798,"low":35669,"close":38296,"volume":312490,"rsi_14":77.01,"sma_20":25942.0,"sma_60":20691.57,"sma_120":19984.62},{"date":"2025-07-10","open":38296,"high":38296,"low":34543,"close":35294,"volume":199620,"rsi_14":69.9,"sma_20":26542.75,"sma_60":20985.73,"sma_120":20087.88},{"date":"2025-07-11","open":34919,"high":38296,"low":32291,"close":33042,"volume":267825,"rsi_14":66.33,"sma_20":27105.95,"sma_60":21242.37,"sma_120":20172.36},{"date":"2025-07-14","open":33417,"high":35294,"low":33042,"close":33417,"volume":141720,"rsi_14":66.33,"sma_20":27744.45,"sma_60":21486.48,"sma_120":20263.1},{"date":"2025-07-15","open":33793,"high":34168,"low":32667,"close":33042,"volume":58853,"rsi_14":66.33,"sma_20":28345.45,"sma_60":21724.35,"sma_120":20353.84},{"date":"2025-07-16","open":33417,"high":36795,"low":31911,"close":34543,"volume":264383,"rsi_14":68.32,"sma_20":29002.75,"sma_60":21993.48,"sma_120":20457.09},{"date":"2025-07-17","open":33793,"high":34919,"low":33042,"close":33793,"volume":82127,"rsi_14":67.0,"sma_20":29660.05,"sma_60":22250.12,"sma_120":20554.09},{"date":"2025-07-18","open":34168,"high":34919,"low":33417,"close":34919,"volume":50360,"rsi_14":68.58,"sma_20":30336.15,"sma_60":22531.78,"sma_120":20663.6},{"date":"2025-07-21","open":34168,"high":36795,"low":33793,"close":35294,"volume":151345,"rsi_14":68.87,"sma_20":31049.75,"sma_60":22819.7,"sma_120":20773.11},{"date":"2025-07-22","open":34919,"high":37546,"low":33793,"close":36044,"volume":241657,"rsi_14":64.13,"sma_20":31782.1,"sma_60":23126.37,"sma_120":20888.87},{"date":"2025-07-23","open":36795,"high":36795,"low":34543,"close":34543,"volume":91100,"rsi_14":50.67,"sma_20":32458.15,"sma_60":23395.5,"sma_120":20992.12},{"date":"2025-07-24","open":34168,"high":35294,"low":33793,"close":34543,"volume":63561,"rsi_14":22.91,"sma_20":33152.95,"sma_60":23670.9,"sma_120":21095.37},{"date":"2025-07-25","open":34168,"high":35294,"low":33417,"close":34543,"volume":53593,"rsi_14":26.19,"sma_20":33847.75,"sma_60":23946.3,"sma_120":21201.74},{"date":"2025-07-28","open":34168,"high":36044,"low":34168,"close":34168,"volume":55266,"rsi_14":33.33,"sma_20":34542.6,"sma_60":24215.45,"sma_120":21311.29},{"date":"2025-07-29","open":34168,"high":34919,"low":30785,"close":31160,"volume":126995,"rsi_14":26.82,"sma_20":35087.05,"sma_60":24428.2,"sma_120":21408.28},{"date":"2025-07-30","open":31160,"high":31911,"low":30034,"close":30785,"volume":59232,"rsi_14":32.34,"sma_20":35312.25,"sma_60":24647.22,"sma_120":21495.9},{"date":"2025-07-31","open":30785,"high":30785,"low":28909,"close":30410,"volume":82828,"rsi_14":37.91,"sma_20":35124.35,"sma_60":24859.98,"sma_120":21583.52},{"date":"2025-08-01","open":30785,"high":31536,"low":29284,"close":30034,"volume":82916,"rsi_14":34.46,"sma_20":34410.75,"sma_60":25066.48,"sma_120":21664.88},{"date":"2025-08-04","open":29659,"high":30034,"low":28909,"close":30034,"volume":28485,"rsi_14":35.69,"sma_20":33810.0,"sma_60":25266.73,"sma_120":21749.36},{"date":"2025-08-05","open":30034,"high":31160,"low":29284,"close":29659,"volume":47859,"rsi_14":23.98,"sma_20":33378.15,"sma_60":25466.98,"sma_120":21827.59},{"date":"2025-08-06","open":29659,"high":31911,"low":29284,"close":31160,"volume":76858,"rsi_14":37.01,"sma_20":33021.35,"sma_60":25692.25,"sma_120":21918.33},{"date":"2025-08-07","open":31160,"high":31536,"low":30034,"close":30034,"volume":39809,"rsi_14":25.91,"sma_20":32758.35,"sma_60":25898.75,"sma_120":22002.82},{"date":"2025-08-08","open":30034,"high":30410,"low":30034,"close":30410,"volume":21466,"rsi_14":25.91,"sma_20":32626.75,"sma_60":26105.27,"sma_120":22093.56},{"date":"2025-08-11","open":30034,"high":31160,"low":29659,"close":30410,"volume":21618,"rsi_14":19.99,"sma_20":32476.4,"sma_60":26311.78,"sma_120":22181.17},{"date":"2025-08-12","open":31160,"high":32667,"low":30785,"close":31911,"volume":105038,"rsi_14":35.98,"sma_20":32419.85,"sma_60":26549.57,"sma_120":22287.56},{"date":"2025-08-13","open":31911,"high":31911,"low":31160,"close":31160,"volume":21434,"rsi_14":33.32,"sma_20":32250.7,"sma_60":26768.58,"sma_120":22384.55},{"date":"2025-08-14","open":30785,"high":31911,"low":30785,"close":31536,"volume":22226,"rsi_14":35.7,"sma_20":32137.85,"sma_60":27000.12,"sma_120":22487.81},{"date":"2025-08-18","open":31536,"high":31911,"low":29659,"close":30034,"volume":39418,"rsi_14":32.25,"sma_20":31893.6,"sma_60":27206.62,"sma_120":22581.67},{"date":"2025-08-19","open":30034,"high":30785,"low":29659,"close":30785,"volume":27057,"rsi_14":48.0,"sma_20":31668.15,"sma_60":27425.63,"sma_120":22684.92},{"date":"2025-08-20","open":30410,"high":31160,"low":29659,"close":30410,"volume":34450,"rsi_14":48.0,"sma_20":31386.45,"sma_60":27638.4,"sma_120":22781.92},{"date":"2025-08-21","open":30410,"high":33793,"low":30034,"close":33042,"volume":156403,"rsi_14":61.3,"sma_20":31311.4,"sma_60":27901.28,"sma_120":22897.73},{"date":"2025-08-22","open":33042,"high":33793,"low":32291,"close":33042,"volume":75282,"rsi_14":63.35,"sma_20":31236.35,"sma_60":28164.17,"sma_120":23016.67},{"date":"2025-08-25","open":33042,"high":34543,"low":32291,"close":33417,"volume":81955,"rsi_14":64.53,"sma_20":31180.05,"sma_60":28433.3,"sma_120":23138.72},{"date":"2025-08-26","open":33417,"high":35294,"low":33042,"close":34919,"volume":110917,"rsi_14":70.6,"sma_20":31217.6,"sma_60":28721.22,"sma_120":23279.56},{"date":"2025-08-27","open":34919,"high":35294,"low":32291,"close":32291,"volume":101762,"rsi_14":54.07,"sma_20":31274.15,"sma_60":28959.08,"sma_120":23401.62},{"date":"2025-08-28","open":32291,"high":33042,"low":30785,"close":31536,"volume":84912,"rsi_14":55.55,"sma_20":31311.7,"sma_60":29184.37,"sma_120":23520.51},{"date":"2025-08-29","open":31536,"high":31911,"low":28533,"close":28909,"volume":142780,"rsi_14":45.24,"sma_20":31236.65,"sma_60":29365.87,"sma_120":23617.51},{"date":"2025-09-01","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":45.24,"sma_20":31180.4,"sma_60":29553.62,"sma_120":23711.38},{"date":"2025-09-02","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":39.48,"sma_20":31124.15,"sma_60":29741.37,"sma_120":23802.13},{"date":"2025-09-03","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":41.68,"sma_20":31086.65,"sma_60":29879.07,"sma_120":23892.88},{"date":"2025-09-04","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":40.01,"sma_20":30974.1,"sma_60":29979.15,"sma_120":23983.63},{"date":"2025-09-05","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":45.17,"sma_20":30917.85,"sma_60":30072.98,"sma_120":24071.25},{"date":"2025-09-08","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":41.39,"sma_20":30842.8,"sma_60":30191.83,"sma_120":24162.0},{"date":"2025-09-09","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":42.87,"sma_20":30767.75,"sma_60":30329.53,"sma_120":24252.75},{"date":"2025-09-10","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":23.8,"sma_20":30617.65,"sma_60":30460.98,"sma_120":24346.62},{"date":"2025-09-11","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":23.8,"sma_20":30505.1,"sma_60":30586.18,"sma_120":24440.5},{"date":"2025-09-12","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":19.99,"sma_20":30373.75,"sma_60":30723.88,"sma_120":24534.38},{"date":"2025-09-15","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":0.0,"sma_20":30317.5,"sma_60":30849.08,"sma_120":24628.25},{"date":"2025-09-16","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":0.0,"sma_20":30223.7,"sma_60":30980.53,"sma_120":24719.0},{"date":"2025-09-17","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":0.0,"sma_20":30148.65,"sma_60":31105.73,"sma_120":24812.88},{"date":"2025-09-18","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":100.0,"sma_20":29942.0,"sma_60":31237.18,"sma_120":24906.75},{"date":"2025-09-19","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":100.0,"sma_20":29735.35,"sma_60":31374.88,"sma_120":24997.5},{"date":"2025-09-22","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":100.0,"sma_20":29509.95,"sma_60":31512.58,"sma_120":25091.38},{"date":"2025-09-23","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":100.0,"sma_20":29209.45,"sma_60":31656.55,"sma_120":25182.12},{"date":"2025-09-24","open":28909,"high":28909,"low":28909,"close":28909,"volume":0,"rsi_14":100.0,"sma_20":29040.35,"sma_60":31800.52,"sma_120":25269.74},{"date":"2025-09-25","open":31761,"high":33417,"low":25936,"close":26447,"volume":162213,"rsi_14":0.0,"sma_20":28785.9,"sma_60":31803.28,"sma_120":25339.97},{"date":"2025-09-26","open":26131,"high":26131,"low":24360,"close":24930,"volume":45182,"rsi_14":0.0,"sma_20":28586.95,"sma_60":31649.32,"sma_120":25397.57},{"date":"2025-09-29","open":25005,"high":25035,"low":23729,"close":23879,"volume":29408,"rsi_14":0.0,"sma_20":28335.45,"sma_60":31308.87,"sma_120":25443.27},{"date":"2025-09-30","open":23819,"high":23834,"low":21928,"close":22078,"volume":41871,"rsi_14":0.0,"sma_20":27993.9,"sma_60":30976.02,"sma_120":25483.34},{"date":"2025-10-01","open":22333,"high":26131,"low":22063,"close":23594,"volume":128072,"rsi_14":18.16,"sma_20":27728.15,"sma_60":30730.98,"sma_120":25536.05},{"date":"2025-10-02","open":23414,"high":23429,"low":22318,"close":22663,"volume":25953,"rsi_14":16.34,"sma_20":27415.85,"sma_60":30470.43,"sma_120":25581.0},{"date":"2025-10-10","open":22663,"high":23294,"low":22423,"close":22693,"volume":13908,"rsi_14":16.61,"sma_20":27105.05,"sma_60":30260.42,"sma_120":25623.08},{"date":"2025-10-13","open":22693,"high":22693,"low":21417,"close":21537,"volume":23489,"rsi_14":14.77,"sma_20":26736.45,"sma_60":30068.67,"sma_120":25655.52},{"date":"2025-10-14","open":21537,"high":22228,"low":21352,"close":21627,"volume":11918,"rsi_14":15.5,"sma_20":26372.35,"sma_60":29872.17,"sma_120":25679.33},{"date":"2025-10-15","open":21718,"high":21748,"low":21447,"close":21492,"volume":8784,"rsi_14":15.31,"sma_20":26001.5,"sma_60":29679.67,"sma_120":25702.01},{"date":"2025-10-16","open":21492,"high":22078,"low":21142,"close":21973,"volume":13008,"rsi_14":18.95,"sma_20":25654.7,"sma_60":29470.17,"sma_120":25731.83},{"date":"2025-10-17","open":21973,"high":24165,"low":21823,"close":23279,"volume":42463,"rsi_14":27.44,"sma_20":25373.2,"sma_60":29294.93,"sma_120":25772.53},{"date":"2025-10-20","open":23144,"high":23264,"low":22003,"close":22243,"volume":17226,"rsi_14":25.33,"sma_20":25039.9,"sma_60":29083.67,"sma_120":25807.72},{"date":"2025-10-21","open":22258,"high":22423,"low":21507,"close":21853,"volume":15945,"rsi_14":24.62,"sma_20":24687.1,"sma_60":28859.65,"sma_120":25839.67},{"date":"2025-10-22","open":21823,"high":22153,"low":21522,"close":22153,"volume":7486,"rsi_14":31.71,"sma_20":24349.3,"sma_60":28628.13,"sma_120":25877.25},{"date":"2025-10-23","open":22153,"high":22393,"low":21778,"close":21928,"volume":6984,"rsi_14":35.63,"sma_20":24000.25,"sma_60":28417.88,"sma_120":25906.69},{"date":"2025-10-24","open":22063,"high":22063,"low":21367,"close":21778,"volume":9772,"rsi_14":39.0,"sma_20":23643.7,"sma_60":28205.13,"sma_120":25938.02},{"date":"2025-10-27","open":21793,"high":23129,"low":21703,"close":22723,"volume":16045,"rsi_14":53.71,"sma_20":23334.4,"sma_60":28008.13,"sma_120":25977.22},{"date":"2025-10-28","open":22979,"high":22979,"low":22033,"close":22198,"volume":9587,"rsi_14":40.94,"sma_20":22998.85,"sma_60":27808.63,"sma_120":26012.04},{"date":"2025-10-29","open":22228,"high":22994,"low":21552,"close":22273,"volume":15649,"rsi_14":47.15,"sma_20":22667.05,"sma_60":27660.52,"sma_120":26044.36},{"date":"2025-10-30","open":22273,"high":27497,"low":21988,"close":23819,"volume":251862,"rsi_14":56.73,"sma_20":22535.65,"sma_60":27544.42,"sma_120":26095.82},{"date":"2025-10-31","open":23444,"high":23444,"low":21322,"close":22303,"volume":36796,"rsi_14":54.39,"sma_20":22404.3,"sma_60":27409.3,"sma_120":26134.64},{"date":"2025-11-03","open":22183,"high":22183,"low":21022,"close":21142,"volume":22065,"rsi_14":47.52,"sma_20":22267.45,"sma_60":27261.1,"sma_120":26163.79},{"date":"2025-11-04","open":21142,"high":21142,"low":19986,"close":20076,"volume":20420,"rsi_14":43.4,"sma_20":22167.35,"sma_60":27095.13,"sma_120":26180.93},{"date":"2025-11-05","open":20076,"high":20271,"low":18665,"close":19701,"volume":12914,"rsi_14":39.3,"sma_20":21972.7,"sma_60":26929.17,"sma_120":26198.08},{"date":"2025-11-06","open":19746,"high":20121,"low":19145,"close":19296,"volume":11006,"rsi_14":29.5,"sma_20":21804.35,"sma_60":26731.43,"sma_120":26211.84},{"date":"2025-11-07","open":19296,"high":19746,"low":18019,"close":18680,"volume":17719,"rsi_14":30.83,"sma_20":21603.7,"sma_60":26542.2,"sma_120":26220.47},{"date":"2025-11-10","open":18680,"high":18830,"low":18470,"close":18485,"volume":6137,"rsi_14":31.49,"sma_20":21451.1,"sma_60":26343.45,"sma_120":26224.36},{"date":"2025-11-11","open":18545,"high":18815,"low":18035,"close":18170,"volume":10381,"rsi_14":28.15,"sma_20":21278.25,"sma_60":26139.45,"sma_120":26225.62},{"date":"2025-11-12","open":18245,"high":18530,"low":18155,"close":18305,"volume":7259,"rsi_14":29.93,"sma_20":21118.9,"sma_60":25912.68,"sma_120":26231.12},{"date":"2025-11-13","open":18305,"high":18470,"low":17989,"close":18245,"volume":10344,"rsi_14":30.23,"sma_20":20932.5,"sma_60":25697.43,"sma_120":26233.01},{"date":"2025-11-14","open":18305,"high":18605,"low":18004,"close":18019,"volume":8175,"rsi_14":21.37,"sma_20":20669.5,"sma_60":25472.15,"sma_120":26236.13},{"date":"2025-11-17","open":18004,"high":18170,"low":17479,"close":17479,"volume":11404,"rsi_14":21.33,"sma_20":20431.3,"sma_60":25262.9,"sma_120":26234.76},{"date":"2025-11-18","open":17479,"high":17689,"low":16818,"close":17599,"volume":11394,"rsi_14":21.76,"sma_20":20218.6,"sma_60":25043.13,"sma_120":26234.38},{"date":"2025-11-19","open":17419,"high":17944,"low":17119,"close":17599,"volume":12798,"rsi_14":3.79,"sma_20":19990.9,"sma_60":24829.62,"sma_120":26234.01},{"date":"2025-11-20","open":17974,"high":18275,"low":17599,"close":17914,"volume":5667,"rsi_14":10.31,"sma_20":19790.2,"sma_60":24577.48,"sma_120":26239.38},{"date":"2025-11-21","open":18515,"high":18515,"low":17344,"close":17704,"volume":6153,"rsi_14":12.45,"sma_20":19586.5,"sma_60":24321.85,"sma_120":26243.01},{"date":"2025-11-24","open":17704,"high":17704,"low":17134,"close":17224,"volume":5836,"rsi_14":14.28,"sma_20":19311.55,"sma_60":24051.97,"sma_120":26242.63},{"date":"2025-11-25","open":17269,"high":17569,"low":16834,"close":16894,"volume":6116,"rsi_14":14.44,"sma_20":19046.35,"sma_60":23751.55,"sma_120":26236.38},{"date":"2025-11-26","open":16894,"high":17389,"low":16834,"close":17224,"volume":4269,"rsi_14":23.24,"sma_20":18793.9,"sma_60":23500.43,"sma_120":26229.76},{"date":"2025-11-27","open":17224,"high":17419,"low":16518,"close":17194,"volume":2219,"rsi_14":27.39,"sma_20":18462.65,"sma_60":23261.4,"sma_120":26222.88},{"date":"2025-11-28","open":17479,"high":17479,"low":17074,"close":17104,"volume":3738,"rsi_14":28.29,"sma_20":18202.7,"sma_60":23064.65,"sma_120":26215.26},{"date":"2025-12-01","open":17164,"high":17419,"low":17059,"close":17074,"volume":2943,"rsi_14":31.08,"sma_20":17999.3,"sma_60":22867.4,"sma_120":26210.51},{"date":"2025-12-02","open":17209,"high":17254,"low":17014,"close":17029,"volume":4915,"rsi_14":27.26,"sma_20":17846.95,"sma_60":22669.4,"sma_120":26205.38},{"date":"2025-12-03","open":17044,"high":17269,"low":17044,"close":17059,"volume":3892,"rsi_14":28.64,"sma_20":17714.85,"sma_60":22471.9,"sma_120":26175.48},{"date":"2025-12-04","open":17059,"high":17374,"low":16999,"close":17329,"volume":5987,"rsi_14":37.77,"sma_20":17616.5,"sma_60":22278.9,"sma_120":26129.03},{"date":"2025-12-05","open":17179,"high":18815,"low":17044,"close":17644,"volume":17318,"rsi_14":53.18,"sma_20":17564.7,"sma_60":22091.15,"sma_120":26082.07},{"date":"2025-12-08","open":17809,"high":17809,"low":17404,"close":17464,"volume":3354,"rsi_14":47.46,"sma_20":17513.65,"sma_60":21900.4,"sma_120":26046.12},{"date":"2025-12-09","open":17464,"high":17464,"low":17119,"close":17224,"volume":3248,"rsi_14":43.52,"sma_20":17466.35,"sma_60":21705.65,"sma_120":26017.59},{"date":"2025-12-10","open":17569,"high":17569,"low":16969,"close":17179,"volume":2676,"rsi_14":36.0,"sma_20":17410.05,"sma_60":21510.15,"sma_120":25985.57},{"date":"2025-12-11","open":17644,"high":17644,"low":17014,"close":17239,"volume":3246,"rsi_14":40.61,"sma_20":17359.75,"sma_60":21315.65,"sma_120":25950.92},{"date":"2025-12-12","open":17419,"high":17824,"low":17239,"close":17779,"volume":12359,"rsi_14":60.95,"sma_20":17347.75,"sma_60":21130.15,"sma_120":25927.02},{"date":"2025-12-15","open":17929,"high":17929,"low":17494,"close":17569,"volume":3160,"rsi_14":63.98,"sma_20":17352.25,"sma_60":20941.15,"sma_120":25895.12},{"date":"2025-12-16","open":17674,"high":17674,"low":17044,"close":17194,"volume":3792,"rsi_14":49.39,"sma_20":17332.0,"sma_60":20745.9,"sma_120":25863.22},{"date":"2025-12-17","open":17194,"high":17554,"low":17044,"close":17059,"volume":5892,"rsi_14":47.37,"sma_20":17305.0,"sma_60":20548.4,"sma_120":25827.07},{"date":"2025-12-18","open":17029,"high":17119,"low":16984,"close":17104,"volume":5184,"rsi_14":50.0,"sma_20":17264.5,"sma_60":20351.65,"sma_120":25794.42},{"date":"2025-12-19","open":17209,"high":17344,"low":16818,"close":17059,"volume":5496,"rsi_14":49.7,"sma_20":17232.25,"sma_60":20154.15,"sma_120":25764.52},{"date":"2025-12-22","open":16969,"high":17344,"low":16788,"close":16864,"volume":8292,"rsi_14":46.93,"sma_20":17214.25,"sma_60":19953.4,"sma_120":25732.99},{"date":"2025-12-23","open":16803,"high":16849,"low":16713,"close":16773,"volume":4752,"rsi_14":44.79,"sma_20":17208.2,"sma_60":19751.13,"sma_120":25703.84},{"date":"2025-12-24","open":16803,"high":16803,"low":16368,"close":16428,"volume":8553,"rsi_14":34.03,"sma_20":17168.4,"sma_60":19543.12,"sma_120":25671.82},{"date":"2025-12-26","open":16443,"high":16818,"low":16248,"close":16563,"volume":5665,"rsi_14":29.53,"sma_20":17136.85,"sma_60":19378.38,"sma_120":25590.83},{"date":"2025-12-29","open":16548,"high":16668,"low":16323,"close":16533,"volume":4821,"rsi_14":31.31,"sma_20":17108.3,"sma_60":19238.43,"sma_120":25443.88},{"date":"2025-12-30","open":16533,"high":17104,"low":16338,"close":16698,"volume":4142,"rsi_14":39.11,"sma_20":17089.5,"sma_60":19118.75,"sma_120":25213.81},{"date":"2026-01-02","open":17179,"high":18004,"low":17104,"close":17599,"volume":16697,"rsi_14":56.42,"sma_20":17118.0,"sma_60":19044.1,"sma_120":25010.06},{"date":"2026-01-05","open":17914,"high":17989,"low":17194,"close":17839,"volume":16566,"rsi_14":58.69,"sma_20":17157.0,"sma_60":18948.18,"sma_120":24839.58},{"date":"2026-01-06","open":17734,"high":17959,"low":17314,"close":17524,"volume":7382,"rsi_14":46.05,"sma_20":17166.75,"sma_60":18862.53,"sma_120":24666.48},{"date":"2026-01-07","open":17524,"high":17869,"low":16743,"close":17344,"volume":5245,"rsi_14":46.48,"sma_20":17151.75,"sma_60":18773.38,"sma_120":24516.9},{"date":"2026-01-08","open":17119,"high":17164,"low":16818,"close":16834,"volume":6229,"rsi_14":44.6,"sma_20":17120.25,"sma_60":18695.0,"sma_120":24381.83},{"date":"2026-01-09","open":16803,"high":16803,"low":16218,"close":16248,"volume":14426,"rsi_14":39.28,"sma_20":17071.45,"sma_60":18605.35,"sma_120":24238.76},{"date":"2026-01-12","open":16248,"high":16398,"low":15017,"close":16068,"volume":11942,"rsi_14":36.78,"sma_20":17015.9,"sma_60":18514.95,"sma_120":24097.31},{"date":"2026-01-13","open":16068,"high":16143,"low":15407,"close":15678,"volume":8408,"rsi_14":33.8,"sma_20":16937.85,"sma_60":18410.03,"sma_120":23940.1},{"date":"2026-01-14","open":15678,"high":15918,"low":15212,"close":15392,"volume":9483,"rsi_14":33.1,"sma_20":16818.5,"sma_60":18278.58,"sma_120":23786.76},{"date":"2026-01-15","open":15482,"high":16188,"low":15302,"close":15407,"volume":9209,"rsi_14":34.03,"sma_20":16710.4,"sma_60":18164.65,"sma_120":23624.16},{"date":"2026-01-16","open":15422,"high":15437,"low":15047,"close":15197,"volume":10673,"rsi_14":35.14,"sma_20":16610.55,"sma_60":18053.72,"sma_120":23456.68},{"date":"2026-01-19","open":15317,"high":15317,"low":14972,"close":15107,"volume":11032,"rsi_14":32.24,"sma_20":16512.95,"sma_60":17936.28,"sma_120":23282.21},{"date":"2026-01-20","open":15107,"high":15182,"low":14897,"close":15017,"volume":10639,"rsi_14":31.77,"sma_20":16408.6,"sma_60":17821.1,"sma_120":23119.49},{"date":"2026-01-21","open":15017,"high":15062,"low":13816,"close":14356,"volume":16074,"rsi_14":24.84,"sma_20":16273.45,"sma_60":17697.4,"sma_120":22951.27},{"date":"2026-01-22","open":14371,"high":14792,"low":14356,"close":14567,"volume":8432,"rsi_14":11.76,"sma_20":16158.6,"sma_60":17561.47,"sma_120":22784.8},{"date":"2026-01-23","open":14672,"high":16818,"low":14416,"close":14447,"volume":78930,"rsi_14":5.88,"sma_20":16042.3,"sma_60":17432.28,"sma_120":22620.46},{"date":"2026-01-26","open":14462,"high":14627,"low":14206,"close":14537,"volume":16653,"rsi_14":8.73,"sma_20":15947.75,"sma_60":17303.35,"sma_120":22481.93},{"date":"2026-01-27","open":14582,"high":15167,"low":14582,"close":14867,"volume":11709,"rsi_14":17.14,"sma_20":15862.95,"sma_60":17154.15,"sma_120":22349.28},{"date":"2026-01-28","open":14942,"high":14987,"low":14492,"close":14612,"volume":13148,"rsi_14":18.38,"sma_20":15766.9,"sma_60":17025.97,"sma_120":22217.63},{"date":"2026-01-29","open":14642,"high":14672,"low":14206,"close":14552,"volume":7206,"rsi_14":21.62,"sma_20":15659.6,"sma_60":16916.13,"sma_120":22088.62},{"date":"2026-01-30","open":14597,"high":14597,"low":14191,"close":14341,"volume":10620,"rsi_14":21.4,"sma_20":15496.7,"sma_60":16820.55,"sma_120":21957.84},{"date":"2026-02-02","open":14341,"high":14416,"low":13966,"close":14101,"volume":7586,"rsi_14":22.52,"sma_20":15309.8,"sma_60":16727.22,"sma_120":21828.19},{"date":"2026-02-03","open":14116,"high":14582,"low":14116,"close":14416,"volume":5499,"rsi_14":33.16,"sma_20":15154.4,"sma_60":16645.88,"sma_120":21688.66},{"date":"2026-02-04","open":14416,"high":14492,"low":14281,"close":14341,"volume":3530,"rsi_14":31.98,"sma_20":15004.25,"sma_60":16573.57,"sma_120":21557.88},{"date":"2026-02-05","open":14356,"high":14642,"low":13786,"close":13996,"volume":7396,"rsi_14":30.59,"sma_20":14862.35,"sma_60":16498.75,"sma_120":21421.1},{"date":"2026-02-06","open":13996,"high":14071,"low":13786,"close":13861,"volume":10568,"rsi_14":30.15,"sma_20":14743.0,"sma_60":16426.93,"sma_120":21283.19},{"date":"2026-02-09","open":13891,"high":14206,"low":13891,"close":14131,"volume":7277,"rsi_14":36.65,"sma_20":14646.15,"sma_60":16357.37,"sma_120":21135.03},{"date":"2026-02-10","open":14206,"high":14266,"low":13891,"close":14131,"volume":9707,"rsi_14":45.77,"sma_20":14568.8,"sma_60":16288.8,"sma_120":20993.12},{"date":"2026-02-11","open":14131,"high":15122,"low":13936,"close":15062,"volume":23088,"rsi_14":57.33,"sma_20":14552.3,"sma_60":16239.52,"sma_120":20855.83},{"date":"2026-02-12","open":15062,"high":15377,"low":14657,"close":15107,"volume":14213,"rsi_14":59.99,"sma_20":14537.3,"sma_60":16199.98,"sma_120":20731.44},{"date":"2026-02-13","open":15107,"high":15107,"low":14642,"close":14657,"volume":11403,"rsi_14":51.64,"sma_20":14510.3,"sma_60":16150.95,"sma_120":20597.04},{"date":"2026-02-19","open":14386,"high":14612,"low":14101,"close":14281,"volume":12766,"rsi_14":42.1,"sma_20":14469.0,"sma_60":16095.65,"sma_120":20462.63},{"date":"2026-02-20","open":14236,"high":14236,"low":13846,"close":13966,"volume":12869,"rsi_14":41.43,"sma_20":14416.45,"sma_60":16029.85,"sma_120":20303.67},{"date":"2026-02-23","open":13921,"high":14161,"low":13771,"close":14161,"volume":15737,"rsi_14":44.99,"sma_20":14406.7,"sma_60":15970.8,"sma_120":20146.33},{"date":"2026-02-24","open":14116,"high":14807,"low":13906,"close":14702,"volume":40345,"rsi_14":54.26,"sma_20":14413.45,"sma_60":15928.77,"sma_120":19990.37},{"date":"2026-02-25","open":15888,"high":16894,"low":14191,"close":14266,"volume":72398,"rsi_14":51.86,"sma_20":14404.4,"sma_60":15884.97,"sma_120":19818.26},{"date":"2026-02-26","open":14266,"high":14311,"low":13891,"close":14116,"volume":14927,"rsi_14":46.48,"sma_20":14383.35,"sma_60":15833.17,"sma_120":19666.8},{"date":"2026-02-27","open":14086,"high":14086,"low":13516,"close":13561,"volume":25890,"rsi_14":41.78,"sma_20":14318.05,"sma_60":15772.62,"sma_120":19517.01},{"date":"2026-03-03","open":13516,"high":13516,"low":12525,"close":12630,"volume":26453,"rsi_14":37.19,"sma_20":14218.95,"sma_60":15698.05,"sma_120":19381.35},{"date":"2026-03-04","open":12480,"high":12525,"low":10208,"close":11054,"volume":29497,"rsi_14":29.27,"sma_20":14044.05,"sma_60":15597.72,"sma_120":19232.56},{"date":"2026-03-05","open":11054,"high":12014,"low":11054,"close":11669,"volume":14037,"rsi_14":32.7,"sma_20":13910.45,"sma_60":15508.38,"sma_120":19088.89},{"date":"2026-03-06","open":11669,"high":12825,"low":11669,"close":12150,"volume":20647,"rsi_14":36.96,"sma_20":13812.9,"sma_60":15426.57,"sma_120":18949.23},{"date":"2026-03-09","open":12150,"high":12510,"low":11969,"close":12195,"volume":3749,"rsi_14":28.64,"sma_20":13701.85,"sma_60":15341.0,"sma_120":18809.95},{"date":"2026-03-10","open":12195,"high":12375,"low":12165,"close":12345,"volume":3269,"rsi_14":29.74,"sma_20":13602.05,"sma_60":15252.68,"sma_120":18671.92},{"date":"2026-03-11","open":12330,"high":12705,"low":12165,"close":12525,"volume":5728,"rsi_14":33.72,"sma_20":13528.5,"sma_60":15170.37,"sma_120":18535.38},{"date":"2026-03-12","open":12600,"high":12885,"low":12450,"close":12645,"volume":5527,"rsi_14":37.0,"sma_20":13467.7,"sma_60":15094.05,"sma_120":18399.85},{"date":"2026-03-13","open":12540,"high":12855,"low":12480,"close":12660,"volume":6894,"rsi_14":39.1,"sma_20":13394.15,"sma_60":15018.73,"sma_120":18264.44},{"date":"2026-03-16","open":12660,"high":12750,"low":11879,"close":12345,"volume":4674,"rsi_14":35.14,"sma_20":13304.85,"sma_60":14937.17,"sma_120":18126.41},{"date":"2026-03-17","open":12345,"high":12465,"low":12180,"close":12345,"volume":3492,"rsi_14":28.84,"sma_20":13169.0,"sma_60":14846.6,"sma_120":17988.38},{"date":"2026-03-18","open":12345,"high":12510,"low":12195,"close":12375,"volume":2622,"rsi_14":31.69,"sma_20":13032.4,"sma_60":14760.03,"sma_120":17850.59},{"date":"2026-03-19","open":12375,"high":12450,"low":12135,"close":12360,"volume":4654,"rsi_14":32.54,"sma_20":12917.55,"sma_60":14679.47,"sma_120":17712.68},{"date":"2026-03-20","open":12360,"high":12450,"low":12315,"close":12360,"volume":2518,"rsi_14":36.58,"sma_20":12821.5,"sma_60":14601.15,"sma_120":17574.78},{"date":"2026-03-23","open":12360,"high":12480,"low":12014,"close":12240,"volume":5827,"rsi_14":44.68,"sma_20":12735.2,"sma_60":14520.08,"sma_120":17435.87},{"date":"2026-03-24","open":12135,"high":12240,"low":11639,"close":11834,"volume":5184,"rsi_14":65.65,"sma_20":12618.85,"sma_60":14433.0,"sma_120":17293.58},{"date":"2026-03-25","open":12135,"high":12135,"low":11789,"close":11834,"volume":3743,"rsi_14":54.4,"sma_20":12475.45,"sma_60":14349.17,"sma_120":17151.28},{"date":"2026-03-26","open":11864,"high":12060,"low":11849,"close":11879,"volume":4169,"rsi_14":40.6,"sma_20":12356.1,"sma_60":14267.6,"sma_120":17009.37},{"date":"2026-03-27","open":11984,"high":11999,"low":11789,"close":11879,"volume":2892,"rsi_14":38.68,"sma_20":12244.25,"sma_60":14191.78,"sma_120":16867.45},{"date":"2026-03-30","open":11849,"high":11849,"low":11699,"close":11699,"volume":4168,"rsi_14":27.35,"sma_20":12151.15,"sma_60":14110.72,"sma_120":16744.55},{"date":"2026-03-31","open":11594,"high":11834,"low":11414,"close":11564,"volume":4814,"rsi_14":15.21,"sma_20":12097.85,"sma_60":14027.9,"sma_120":16633.17},{"date":"2026-04-01","open":11669,"high":11969,"low":11564,"close":11774,"volume":5837,"rsi_14":20.39,"sma_20":12133.85,"sma_60":13945.83,"sma_120":16532.29},{"date":"2026-04-02","open":11774,"high":12210,"low":11669,"close":11864,"volume":5743,"rsi_14":24.26,"sma_20":12143.6,"sma_60":13850.25,"sma_120":16447.17},{"date":"2026-04-03","open":11864,"high":11969,"low":11504,"close":11819,"volume":4456,"rsi_14":29.39,"sma_20":12127.05,"sma_60":13749.92,"sma_120":16349.05},{"date":"2026-04-06","open":11759,"high":11789,"low":11309,"close":11414,"volume":6221,"rsi_14":22.31,"sma_20":12088.0,"sma_60":13648.08,"sma_120":16255.31},{"date":"2026-04-07","open":11414,"high":11534,"low":11264,"close":11264,"volume":2861,"rsi_14":19.16,"sma_20":12033.95,"sma_60":13546.75,"sma_120":16160.07},{"date":"2026-04-08","open":11264,"high":11714,"low":11129,"close":11384,"volume":8535,"rsi_14":24.4,"sma_20":11976.9,"sma_60":13455.92,"sma_120":16075.46},{"date":"2026-04-09","open":11699,"high":11699,"low":11294,"close":11429,"volume":2554,"rsi_14":26.14,"sma_20":11916.1,"sma_60":13375.6,"sma_120":15990.48},{"date":"2026-04-10","open":11564,"high":11579,"low":11264,"close":11324,"volume":6744,"rsi_14":26.34,"sma_20":11849.3,"sma_60":13296.53,"sma_120":15905.74},{"date":"2026-04-13","open":11324,"high":11594,"low":11279,"close":11534,"volume":8460,"rsi_14":41.38,"sma_20":11808.75,"sma_60":13227.47,"sma_120":15818.75},{"date":"2026-04-14","open":11639,"high":11789,"low":11534,"close":11639,"volume":5422,"rsi_14":44.72,"sma_20":11773.45,"sma_60":13164.92,"sma_120":15721.75},{"date":"2026-04-15","open":11954,"high":13005,"low":11504,"close":11654,"volume":35732,"rsi_14":43.8,"sma_20":11737.4,"sma_60":13102.37,"sma_120":15633.51},{"date":"2026-04-16","open":11654,"high":12750,"low":11654,"close":12060,"volume":24300,"rsi_14":54.07,"sma_20":11722.4,"sma_60":13050.08,"sma_120":15551.9},{"date":"2026-04-17","open":12135,"high":12510,"low":11954,"close":12030,"volume":6243,"rsi_14":57.99,"sma_20":11705.9,"sma_60":12998.8,"sma_120":15467.54},{"date":"2026-04-20","open":12014,"high":12135,"low":11849,"close":11924,"volume":7795,"rsi_14":58.81,"sma_20":11690.1,"sma_60":12947.25,"sma_120":15384.17},{"date":"2026-04-21","open":12014,"high":12120,"low":11624,"close":11804,"volume":10827,"rsi_14":50.77,"sma_20":11688.6,"sma_60":12904.72,"sma_120":15301.06},{"date":"2026-04-22","open":11804,"high":11969,"low":11624,"close":11894,"volume":2817,"rsi_14":50.77,"sma_20":11691.6,"sma_60":12860.17,"sma_120":15210.82},{"date":"2026-04-23","open":11894,"high":12090,"low":11819,"close":11969,"volume":4168,"rsi_14":53.78,"sma_20":11696.1,"sma_60":12818.87,"sma_120":15125.58},{"date":"2026-04-24","open":11969,"high":12990,"low":11969,"close":12315,"volume":32152,"rsi_14":73.43,"sma_20":11717.9,"sma_60":12781.83,"sma_120":15042.59},{"date":"2026-04-27","open":12315,"high":12585,"low":12135,"close":12240,"volume":13174,"rsi_14":76.41,"sma_20":11744.95,"sma_60":12738.05,"sma_120":14946.1},{"date":"2026-04-28","open":12330,"high":12330,"low":11894,"close":11969,"volume":8639,"rsi_14":64.63,"sma_20":11765.2,"sma_60":12694.0,"sma_120":14859.98},{"date":"2026-04-29","open":11969,"high":11969,"low":11684,"close":11729,"volume":8202,"rsi_14":56.84,"sma_20":11762.95,"sma_60":12646.95,"sma_120":14781.54},{"date":"2026-04-30","open":11669,"high":11729,"low":11474,"close":11669,"volume":8825,"rsi_14":58.03,"sma_20":11753.2,"sma_60":12602.42,"sma_120":14711.48},{"date":"2026-05-04","open":11669,"high":12090,"low":11594,"close":12014,"volume":10089,"rsi_14":60.51,"sma_20":11762.95,"sma_60":12567.63,"sma_120":14647.42},{"date":"2026-05-06","open":12090,"high":12840,"low":12045,"close":12585,"volume":50323,"rsi_14":67.2,"sma_20":11821.5,"sma_60":12537.12,"sma_120":14591.5},{"date":"2026-05-07","open":12570,"high":12570,"low":11909,"close":11954,"volume":13031,"rsi_14":54.46,"sma_20":11856.0,"sma_60":12497.33,"sma_120":14535.45},{"date":"2026-05-08","open":12030,"high":12105,"low":11684,"close":12045,"volume":9502,"rsi_14":49.75,"sma_20":11889.05,"sma_60":12464.82,"sma_120":14481.78},{"date":"2026-05-11","open":12014,"high":12660,"low":11564,"close":11969,"volume":10886,"rsi_14":49.02,"sma_20":11916.05,"sma_60":12433.28,"sma_120":14430.11},{"date":"2026-05-12","open":11969,"high":11969,"low":11324,"close":11669,"volume":9321,"rsi_14":46.13,"sma_20":11933.3,"sma_60":12392.25,"sma_120":14374.81},{"date":"2026-05-13","open":11819,"high":11849,"low":11384,"close":11624,"volume":3547,"rsi_14":47.2,"sma_20":11937.8,"sma_60":12350.47,"sma_120":14319.63},{"date":"2026-05-14","open":11609,"high":11834,"low":11339,"close":11774,"volume":10324,"rsi_14":48.17,"sma_20":11944.55,"sma_60":12295.67,"sma_120":14267.59},{"date":"2026-05-15","open":11774,"high":11774,"low":11264,"close":11624,"volume":9011,"rsi_14":44.85,"sma_20":11943.05,"sma_60":12237.62,"sma_120":14218.8},{"date":"2026-05-18","open":11594,"high":11594,"low":9758,"close":10708,"volume":37824,"rsi_14":29.51,"sma_20":11875.45,"sma_60":12171.8,"sma_120":14161.38},{"date":"2026-05-19","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":30.08,"sma_20":11809.35,"sma_60":12112.25,"sma_120":14103.95},{"date":"2026-05-20","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":32.36,"sma_20":11748.55,"sma_60":12057.95,"sma_120":14043.9},{"date":"2026-05-21","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":34.69,"sma_20":11693.75,"sma_60":12000.4,"sma_120":13985.6},{"date":"2026-05-22","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":35.33,"sma_20":11634.45,"sma_60":11933.83,"sma_120":13931.3},{"date":"2026-05-26","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":27.71,"sma_20":11571.4,"sma_60":11874.53,"sma_120":13879.75},{"date":"2026-05-27","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":10.22,"sma_20":11491.05,"sma_60":11817.73,"sma_120":13825.45},{"date":"2026-05-28","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":13.95,"sma_20":11414.45,"sma_60":11770.18,"sma_120":13771.4},{"date":"2026-05-29","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":9.16,"sma_20":11351.4,"sma_60":11738.15,"sma_120":13718.1},{"date":"2026-06-01","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":9.61,"sma_20":11300.35,"sma_60":11732.38,"sma_120":13665.05},{"date":"2026-06-02","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":11.9,"sma_20":11252.3,"sma_60":11716.37,"sma_120":13612.38},{"date":"2026-06-04","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":12.34,"sma_20":11187.0,"sma_60":11692.33,"sma_120":13559.45},{"date":"2026-06-05","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":0.0,"sma_20":11093.15,"sma_60":11667.55,"sma_120":13504.27},{"date":"2026-06-08","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":0.0,"sma_20":11030.85,"sma_60":11640.27,"sma_120":13446.48},{"date":"2026-06-09","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":100.0,"sma_20":10964.0,"sma_60":11609.98,"sma_120":13390.17},{"date":"2026-06-10","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":100.0,"sma_20":10900.95,"sma_60":11577.7,"sma_120":13335.88},{"date":"2026-06-11","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":100.0,"sma_20":10852.9,"sma_60":11545.17,"sma_120":13281.95},{"date":"2026-06-12","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":100.0,"sma_20":10807.1,"sma_60":11517.88,"sma_120":13227.52},{"date":"2026-06-15","open":10708,"high":10708,"low":10708,"close":10708,"volume":0,"rsi_14":100.0,"sma_20":10753.8,"sma_60":11490.6,"sma_120":13168.6},{"date":"2026-06-16","open":9262,"high":9447,"low":8336,"close":8527,"volume":70971,"rsi_14":0.0,"sma_20":10598.95,"sma_60":11426.47,"sma_120":13093.25},{"date":"2026-06-17","open":8452,"high":8452,"low":7611,"close":8316,"volume":31116,"rsi_14":0.0,"sma_20":10479.35,"sma_60":11359.07,"sma_120":13019.27},{"date":"2026-06-18","open":8121,"high":8236,"low":7661,"close":7771,"volume":15990,"rsi_14":0.0,"sma_20":10332.5,"sma_60":11282.58,"sma_120":12941.87},{"date":"2026-06-19","open":7716,"high":7716,"low":7381,"close":7486,"volume":5267,"rsi_14":0.0,"sma_20":10171.4,"sma_60":11203.35,"sma_120":12861.72},{"date":"2026-06-22","open":7426,"high":7431,"low":6860,"close":6930,"volume":10385,"rsi_14":0.0,"sma_20":9982.5,"sma_60":11121.62,"sma_120":12777.31},{"date":"2026-06-23","open":6900,"high":6900,"low":6004,"close":6305,"volume":15754,"rsi_14":0.0,"sma_20":9762.35,"sma_60":11029.47,"sma_120":12689.32},{"date":"2026-06-24","open":6255,"high":6270,"low":5679,"close":6075,"volume":14304,"rsi_14":0.0,"sma_20":9530.7,"sma_60":10932.73,"sma_120":12600.17},{"date":"2026-06-25","open":6075,"high":6075,"low":5924,"close":6015,"volume":8039,"rsi_14":0.0,"sma_20":9296.05,"sma_60":10835.0,"sma_120":12513.39},{"date":"2026-06-26","open":6060,"high":6255,"low":5459,"close":5504,"volume":11740,"rsi_14":0.0,"sma_20":9035.85,"sma_60":10731.75,"sma_120":12421.23},{"date":"2026-06-29","open":5504,"high":5789,"low":5409,"close":5524,"volume":9972,"rsi_14":0.38,"sma_20":8776.65,"sma_60":10631.08,"sma_120":12329.49},{"date":"2026-06-30","open":5554,"high":6075,"low":5524,"close":5799,"volume":11378,"rsi_14":5.36,"sma_20":8531.2,"sma_60":10531.5,"sma_120":12238.67},{"date":"2026-07-01","open":5999,"high":5999,"low":5799,"close":5979,"volume":3015,"rsi_14":8.36,"sma_20":8294.75,"sma_60":10433.42,"sma_120":12141.83},{"date":"2026-07-02","open":6280,"high":6285,"low":5954,"close":6055,"volume":4805,"rsi_14":9.57,"sma_20":8062.1,"sma_60":10337.35,"sma_120":12043.63},{"date":"2026-07-03","open":6085,"high":6375,"low":5579,"close":6004,"volume":4228,"rsi_14":9.49,"sma_20":7826.9,"sma_60":10247.18,"sma_120":11947.63},{"date":"2026-07-06","open":6004,"high":6135,"low":5919,"close":6045,"volume":3025,"rsi_14":16.15,"sma_20":7593.75,"sma_60":10160.2,"sma_120":11853.48},{"date":"2026-07-07","open":6205,"high":6205,"low":5849,"close":5974,"volume":3003,"rsi_14":16.79,"sma_20":7357.05,"sma_60":10070.03,"sma_120":11762.98},{"date":"2026-07-08","open":6025,"high":6175,"low":5944,"close":6004,"volume":5921,"rsi_14":20.66,"sma_20":7121.85,"sma_60":9979.62,"sma_120":11677.61},{"date":"2026-07-09","open":5949,"high":6095,"low":5559,"close":5859,"volume":6253,"rsi_14":21.66,"sma_20":6879.4,"sma_60":9888.53,"sma_120":11592.53},{"date":"2026-07-10","open":5859,"high":6110,"low":5739,"close":6095,"volume":3967,"rsi_14":33.63,"sma_20":6648.75,"sma_60":9797.88,"sma_120":11512.67},{"date":"2026-07-13","open":6145,"high":6145,"low":5809,"close":5824,"volume":2435,"rsi_14":39.05,"sma_20":6404.55,"sma_60":9700.97,"sma_120":11432.94},{"date":"2026-07-14","open":5629,"high":6105,"low":5629,"close":5784,"volume":4157,"rsi_14":42.75,"sma_20":6267.4,"sma_60":9603.13,"sma_120":11352.75},{"date":"2026-07-15","open":5784,"high":6105,"low":5734,"close":5904,"volume":5303,"rsi_14":47.31,"sma_20":6146.8,"sma_60":9500.53,"sma_120":11275.31},{"date":"2026-07-16","open":5904,"high":6225,"low":5904,"close":6205,"volume":3941,"rsi_14":68.87,"sma_20":6068.5,"sma_60":9403.45,"sma_120":11201.12},{"date":"2026-07-20","open":6205,"high":6425,"low":6030,"close":6255,"volume":6102,"rsi_14":69.37,"sma_20":6006.95,"sma_60":9308.97,"sma_120":11128.11},{"date":"2026-07-21","open":6255,"high":6385,"low":5859,"close":6110,"volume":56709,"rsi_14":58.85,"sma_20":5965.95,"sma_60":9214.07,"sma_120":11059.39},{"date":"2026-07-22","open":6120,"high":6380,"low":5254,"close":5514,"volume":99077,"rsi_14":39.3,"sma_20":5926.4,"sma_60":9107.73,"sma_120":10983.95},{"date":"2026-07-23","open":5539,"high":5624,"low":5449,"close":5609,"volume":5881,"rsi_14":39.83,"sma_20":5903.1,"sma_60":9001.73,"sma_120":10910.3},{"date":"2026-07-24","open":5624,"high":5644,"low":5419,"close":5559,"volume":7183,"rsi_14":39.84,"sma_20":5880.3,"sma_60":8889.13,"sma_120":10835.48},{"date":"2026-07-27","open":5544,"high":5549,"low":5379,"close":5504,"volume":8169,"rsi_14":37.73,"sma_20":5880.3,"sma_60":8776.87,"sma_120":10757.46},{"date":"2026-07-28","open":5379,"high":5584,"low":5169,"close":5504,"volume":16331,"rsi_14":38.99,"sma_20":5879.3,"sma_60":8669.12,"sma_120":10681.56},{"date":"2026-07-29","open":5449,"high":5504,"low":4909,"close":5079,"volume":21599,"rsi_14":31.71,"sma_20":5843.3,"sma_60":8558.28,"sma_120":10602.62},{"date":"2026-07-30","open":5104,"high":5514,"low":5009,"close":5454,"volume":23517,"rsi_14":42.66,"sma_20":5817.05,"sma_60":8454.7,"sma_120":10528.56},{"date":"2026-07-31","open":5454,"high":5929,"low":5389,"close":5554,"volume":20370,"rsi_14":39.69,"sma_20":5792.0,"sma_60":8347.03,"sma_120":10457.33},{"date":"2026-08-03","open":5454,"high":5804,"low":5334,"close":5434,"volume":6676,"rsi_14":42.11,"sma_20":5763.5,"sma_60":8227.85,"sma_120":10382.48},{"date":"2026-08-04","open":5449,"high":5679,"low":5434,"close":5464,"volume":1503,"rsi_14":43.5,"sma_20":5734.45,"sma_60":8119.68,"sma_120":10308.51},{"date":"2026-08-05","open":5419,"high":5804,"low":5254,"close":5689,"volume":7922,"rsi_14":45.81,"sma_20":5720.2,"sma_60":8013.75,"sma_120":10239.28},{"date":"2026-08-06","open":5859,"high":5859,"low":5474,"close":5634,"volume":3296,"rsi_14":37.7,"sma_20":5701.7,"sma_60":7908.17,"sma_120":10170.73},{"date":"2026-08-07","open":5654,"high":5654,"low":5414,"close":5509,"volume":3982,"rsi_14":34.43,"sma_20":5684.2,"sma_60":7805.5,"sma_120":10098.88},{"date":"2026-08-10","open":5529,"high":6080,"low":5529,"close":5899,"volume":11758,"rsi_14":46.01,"sma_20":5674.4,"sma_60":7710.08,"sma_120":10030.27},{"date":"2026-08-11","open":5999,"high":6375,"low":5994,"close":6345,"volume":19555,"rsi_14":66.68,"sma_20":5700.45,"sma_60":7619.6,"sma_120":9957.63},{"date":"2026-08-12","open":6345,"high":6455,"low":6160,"close":6215,"volume":5247,"rsi_14":62.0,"sma_20":5722.0,"sma_60":7529.45,"sma_120":9883.53},{"date":"2026-08-13","open":6160,"high":6425,"low":6045,"close":6200,"volume":1960,"rsi_14":62.87,"sma_20":5736.8,"sma_60":7454.32,"sma_120":9813.06},{"date":"2026-08-14","open":6200,"high":6305,"low":5954,"close":6090,"volume":7361,"rsi_14":61.51,"sma_20":5731.05,"sma_60":7377.35,"sma_120":9744.8},{"date":"2026-08-18","open":6105,"high":6250,"low":6015,"close":6045,"volume":2577,"rsi_14":60.44,"sma_20":5720.55,"sma_60":7299.63,"sma_120":9678.79},{"date":"2026-08-19","open":6010,"high":6210,"low":5799,"close":6060,"volume":1210,"rsi_14":72.49,"sma_20":5718.05,"sma_60":7222.17,"sma_120":9611.28},{"date":"2026-08-20","open":6060,"high":6120,"low":5944,"close":5994,"volume":1962,"rsi_14":64.42,"sma_20":5742.05,"sma_60":7143.6,"sma_120":9538.72},{"date":"2026-08-21","open":5989,"high":6025,"low":5814,"close":5919,"volume":3358,"rsi_14":59.88,"sma_20":5757.55,"sma_60":7063.78,"sma_120":9469.16},{"date":"2026-08-24","open":5939,"high":5974,"low":5819,"close":5934,"volume":2735,"rsi_14":64.35,"sma_20":5776.3,"sma_60":6984.22,"sma_120":9400.98},{"date":"2026-08-25","open":5939,"high":6040,"low":5784,"close":6010,"volume":6666,"rsi_14":65.27,"sma_20":5801.6,"sma_60":6905.92,"sma_120":9338.05},{"date":"2026-08-26","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":60.27,"sma_20":5826.9,"sma_60":6827.62,"sma_120":9282.88},{"date":"2026-08-27","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":62.47,"sma_20":5873.45,"sma_60":6749.32,"sma_120":9240.85},{"date":"2026-08-28","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":68.11,"sma_20":5901.25,"sma_60":6671.02,"sma_120":9193.69},{"date":"2026-08-31","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":55.59,"sma_20":5924.05,"sma_60":6592.72,"sma_120":9142.52},{"date":"2026-09-01","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":19.38,"sma_20":5952.85,"sma_60":6514.42,"sma_120":9090.98},{"date":"2026-09-02","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":25.42,"sma_20":5980.15,"sma_60":6436.12,"sma_120":9038.19},{"date":"2026-09-03","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":26.37,"sma_20":5996.2,"sma_60":6357.82,"sma_120":8983.9},{"date":"2026-09-04","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":36.3,"sma_20":6015.0,"sma_60":6279.52,"sma_120":8928.61},{"date":"2026-09-07","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":42.91,"sma_20":6040.05,"sma_60":6201.22,"sma_120":8873.19},{"date":"2026-09-08","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":39.22,"sma_20":6045.6,"sma_60":6122.92,"sma_120":8820.4},{"date":"2026-09-09","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":54.82,"sma_20":6028.85,"sma_60":6044.62,"sma_120":8767.61},{"date":"2026-09-10","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":100.0,"sma_20":6018.6,"sma_60":6002.67,"sma_120":8714.57},{"date":"2026-09-11","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":100.0,"sma_20":6009.1,"sma_60":5964.23,"sma_120":8661.65},{"date":"2026-09-14","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":100.0,"sma_20":6005.1,"sma_60":5934.88,"sma_120":8608.73},{"date":"2026-09-15","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":100.0,"sma_20":6003.35,"sma_60":5910.28,"sma_120":8556.82},{"date":"2026-09-16","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":100.0,"sma_20":6000.85,"sma_60":5894.95,"sma_120":8508.28},{"date":"2026-09-17","open":6010,"high":6010,"low":6010,"close":6010,"volume":0,"rsi_14":100.0,"sma_20":6001.65,"sma_60":5890.03,"sma_120":8459.75},{"date":"2026-09-18","open":6030,"high":7390,"low":5610,"close":6270,"volume":44270,"rsi_14":100.0,"sma_20":6019.2,"sma_60":5893.28,"sma_120":8413.01},{"date":"2026-09-21","open":5780,"high":5810,"low":5560,"close":5600,"volume":6545,"rsi_14":27.96,"sma_20":6002.5,"sma_60":5886.37,"sma_120":8360.68},{"date":"2026-09-22","open":5590,"high":5690,"low":5300,"close":5650,"volume":8025,"rsi_14":31.63,"sma_20":5984.5,"sma_60":5888.8,"sma_120":8310.27},{"date":"2026-09-23","open":5440,"high":5570,"low":5430,"close":5440,"volume":2555,"rsi_14":26.05,"sma_20":5956.0,"sma_60":5887.4,"sma_120":8259.24},{"date":"2026-09-28","open":5410,"high":5970,"low":5350,"close":5840,"volume":2521,"rsi_14":44.65,"sma_20":5947.5,"sma_60":5888.08,"sma_120":8209.79},{"date":"2026-09-29","open":5490,"high":5570,"low":5200,"close":5240,"volume":8309,"rsi_14":32.42,"sma_20":5909.0,"sma_60":5875.77,"sma_120":8154.59},{"date":"2026-09-30","open":5290,"high":5470,"low":5230,"close":5450,"volume":2349,"rsi_14":38.33,"sma_20":5881.0,"sma_60":5865.68,"sma_120":8101.52},{"date":"2026-10-01","open":5440,"high":5570,"low":5200,"close":5520,"volume":3920,"rsi_14":40.08,"sma_20":5856.5,"sma_60":5857.62,"sma_120":8052.4},{"date":"2026-10-02","open":5450,"high":6950,"low":5440,"close":5850,"volume":4183,"rsi_14":47.14,"sma_20":5848.5,"sma_60":5854.37,"sma_120":8007.28},{"date":"2026-10-06","open":5800,"high":6220,"low":5640,"close":6050,"volume":38394,"rsi_14":50.67,"sma_20":5850.5,"sma_60":5855.63,"sma_120":7962.83},{"date":"2026-10-07","open":6270,"high":6490,"low":5990,"close":6340,"volume":44529,"rsi_14":55.02,"sma_20":5867.0,"sma_60":5861.23,"sma_120":7920.43},{"date":"2026-10-08","open":6570,"high":6600,"low":5990,"close":6430,"volume":49359,"rsi_14":56.21,"sma_20":5888.0,"sma_60":5870.75,"sma_120":7879.64},{"date":"2026-10-12","open":6370,"high":7350,"low":5880,"close":6600,"volume":38080,"rsi_14":58.31,"sma_20":5917.5,"sma_60":5879.17,"sma_120":7838.52},{"date":"2026-10-13","open":6650,"high":6730,"low":6380,"close":6680,"volume":29993,"rsi_14":59.23,"sma_20":5951.0,"sma_60":5893.43,"sma_120":7797.2},{"date":"2026-10-14","open":6680,"high":6780,"low":6110,"close":6530,"volume":26053,"rsi_14":53.69,"sma_20":5977.0,"sma_60":5905.87,"sma_120":7754.5},{"date":"2026-10-15","open":6320,"high":6320,"low":5520,"close":5810,"volume":17490,"rsi_14":52.94,"sma_20":5967.0,"sma_60":5904.3,"sma_120":7702.42},{"date":"2026-10-16","open":5600,"high":6010,"low":5600,"close":5890,"volume":13325,"rsi_14":53.33,"sma_20":5961.0,"sma_60":5899.05,"sma_120":7651.25},{"date":"2026-10-19","open":5800,"high":6350,"low":5670,"close":6180,"volume":29624,"rsi_14":60.05,"sma_20":5969.5,"sma_60":5897.8,"sma_120":7603.38},{"date":"2026-10-20","open":5850,"high":6970,"low":5420,"close":5660,"volume":21790,"rsi_14":47.63,"sma_20":5952.0,"sma_60":5890.3,"sma_120":7552.18},{"date":"2026-10-21","open":5590,"high":6140,"low":5300,"close":5660,"volume":27596,"rsi_14":56.56,"sma_20":5934.5,"sma_60":5892.73,"sma_120":7500.23},{"date":"2026-10-22","open":5560,"high":5720,"low":5510,"close":5690,"volume":21533,"rsi_14":53.97,"sma_20":5905.5,"sma_60":5894.08,"sma_120":7447.91},{"date":"2026-10-23","open":5690,"high":5690,"low":5410,"close":5640,"volume":9083,"rsi_14":52.0,"sma_20":5907.5,"sma_60":5895.43,"sma_120":7392.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":61883.33,"pbr":112.02,"ttm_eps":null,"close":33417.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":43600.0,"pbr":90.11,"ttm_eps":null,"close":27032.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":30443.24,"pbr":73.23,"ttm_eps":null,"close":22528.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":23101.28,"pbr":57.49,"ttm_eps":null,"close":18019.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":27768.49,"pbr":64.26,"ttm_eps":null,"close":20271.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":24531.11,"pbr":69.35,"ttm_eps":null,"close":22078.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11436.99,"pbr":51.51,"ttm_eps":null,"close":16698.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7182.61,"pbr":34.45,"ttm_eps":null,"close":11564.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3601.86,"pbr":17.17,"ttm_eps":null,"close":5799.0}],"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":"이스트아시아홀딩스","phase":"above-fold","symbol_resolved":true}