{"status":"ok","report":{"price_analysis":{"current":14930.0,"change_1d":-3.3,"change_7d":-17.6,"change_30d":40.6,"high_30d":23450.0,"low_30d":10600.0,"position_in_range":34.0,"support":11885.0,"resistance":22165.0},"summary":"아모텍(052710)은 Others 섹터 KR 시장 종목입니다, 시가총액 2788.96억. 현재가 14,930원, 전일 대비 -3.3%, 30일 +40.6%. ROE -1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 25.15만, 기관 순매도 17.43만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 2788.96억. 매출 2335.93억, 영업이익 3.30억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.74,"roe":-1.5,"eps":-164.88,"revenue":233592895978.0,"operating_income":329688242.0,"net_income":-3465134721.0,"market_cap":278896460960,"profit_margin":-1.48,"roa":-0.66,"operating_margin":0.14,"gross_margin":13.97,"debt_ratio":1.2896465764156593,"total_assets":367098504314.0,"total_equity":160329767963.0,"total_debt":206768736351.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(78.42)가 시그널선(930.32)을 하회합니다(데드크로스). SMA20 19134, SMA60 14714 — 혼조세입니다. 볼린저밴드 14767~23502 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":31.21293800539084,"macd":78.41956598985416,"macd_signal":930.3237004385725,"sma_20":19134.5,"sma_60":14713.616666666667,"bb_upper":23502.050686597693,"bb_lower":14766.949313402305,"atr_14":2072.8571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 25.15만, 기관 순매수 -17.43만. 30일 누적: 외국인 -57.98만, 기관 51.32만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":251503.0,"institutional_flow":-174347.0,"data":[{"date":"2026-10-23","foreign_net":66971.0,"institution_net":-32997.0,"retail_net":-33974.0},{"date":"2026-10-22","foreign_net":61352.0,"institution_net":-24600.0,"retail_net":-36752.0},{"date":"2026-10-21","foreign_net":35254.0,"institution_net":-59938.0,"retail_net":24684.0},{"date":"2026-10-20","foreign_net":42985.0,"institution_net":-21000.0,"retail_net":-21985.0},{"date":"2026-10-19","foreign_net":44941.0,"institution_net":-35812.0,"retail_net":-9129.0},{"date":"2026-10-16","foreign_net":3999.0,"institution_net":-34642.0,"retail_net":30643.0},{"date":"2026-10-15","foreign_net":236246.0,"institution_net":-159512.0,"retail_net":-76734.0},{"date":"2026-10-14","foreign_net":-42229.0,"institution_net":70021.0,"retail_net":-27792.0},{"date":"2026-10-13","foreign_net":-4952.0,"institution_net":67195.0,"retail_net":-62243.0},{"date":"2026-10-12","foreign_net":139288.0,"institution_net":-11956.0,"retail_net":-127332.0},{"date":"2026-10-08","foreign_net":-57204.0,"institution_net":29487.0,"retail_net":27717.0},{"date":"2026-10-07","foreign_net":-82593.0,"institution_net":-11568.0,"retail_net":94161.0},{"date":"2026-10-06","foreign_net":-184150.0,"institution_net":169759.0,"retail_net":14391.0},{"date":"2026-10-02","foreign_net":-83388.0,"institution_net":5329.0,"retail_net":78059.0},{"date":"2026-10-01","foreign_net":88393.0,"institution_net":155344.0,"retail_net":-243737.0},{"date":"2026-09-30","foreign_net":-11071.0,"institution_net":29199.0,"retail_net":-18128.0},{"date":"2026-09-29","foreign_net":-70198.0,"institution_net":37450.0,"retail_net":32748.0},{"date":"2026-09-28","foreign_net":-59021.0,"institution_net":20319.0,"retail_net":38702.0},{"date":"2026-09-23","foreign_net":-184539.0,"institution_net":48687.0,"retail_net":135852.0},{"date":"2026-09-22","foreign_net":-86747.0,"institution_net":136215.0,"retail_net":-49468.0},{"date":"2026-09-21","foreign_net":-8840.0,"institution_net":-49134.0,"retail_net":57974.0},{"date":"2026-09-18","foreign_net":-38525.0,"institution_net":-81957.0,"retail_net":120482.0},{"date":"2026-09-17","foreign_net":-11919.0,"institution_net":-16471.0,"retail_net":28390.0},{"date":"2026-09-16","foreign_net":-133780.0,"institution_net":46435.0,"retail_net":87345.0},{"date":"2026-09-15","foreign_net":-75524.0,"institution_net":-10071.0,"retail_net":85595.0},{"date":"2026-09-14","foreign_net":-115806.0,"institution_net":200421.0,"retail_net":-84615.0},{"date":"2026-09-11","foreign_net":-27918.0,"institution_net":32693.0,"retail_net":-4775.0},{"date":"2026-09-10","foreign_net":-50090.0,"institution_net":3736.0,"retail_net":46354.0},{"date":"2026-09-09","foreign_net":76179.0,"institution_net":12885.0,"retail_net":-89064.0},{"date":"2026-09-08","foreign_net":-46916.0,"institution_net":-2303.0,"retail_net":49219.0}],"periods":{"d1":{"foreign_net":66971.0,"institution_net":-32997.0,"retail_net":-33974.0},"d3":{"foreign_net":163577.0,"institution_net":-117535.0,"retail_net":-46042.0},"d7":{"foreign_net":491748.0,"institution_net":-368501.0,"retail_net":-123247.0},"d14":{"foreign_net":176520.0,"institution_net":-50234.0,"retail_net":-126286.0},"d30":{"foreign_net":-579802.0,"institution_net":513214.0,"retail_net":66588.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -165, PBR 1.74x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -165원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 +2.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.2,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-200.5,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.5%","metrics":[{"name":"ROE","value":-1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":40.6,"unit":"%","percentile":83,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.0x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.01,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.08,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -165, PBR 1.74x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +2.2%"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.29,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","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":["적자 상태 (ROE 음수)","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":1.74,"per_5y_high":219.02,"per_5y_low":18.12,"per_5y_avg":87.39,"per_percentile":null,"pbr_5y_high":3.21,"pbr_5y_low":0.65,"pbr_5y_avg":1.62,"pbr_percentile":44.4,"per_5y_median":25.02,"pbr_5y_median":1.76,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.11},{"quarter":"2024-Q3","per":null,"pbr":0.65},{"quarter":"2024-Q4","per":null,"pbr":0.7},{"quarter":"2025-Q1","per":null,"pbr":1.15},{"quarter":"2025-Q2","per":null,"pbr":1.97},{"quarter":"2025-Q3","per":219.02,"pbr":2.26},{"quarter":"2025-Q4","per":18.12,"pbr":1.76},{"quarter":"2026-Q1","per":25.02,"pbr":1.78},{"quarter":"2026-Q2","per":null,"pbr":3.21},{"quarter":"현재","per":null,"pbr":1.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10190.5713,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18363.6367,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":219.02,"eps":57.21,"close":12530.0,"source":"reported"},{"date":"2025-10","per":184.41,"eps":57.21,"close":10550.0,"source":"reported"},{"date":"2025-11","per":167.8,"eps":57.21,"close":9600.0,"source":"reported"},{"date":"2025-12","per":18.12,"eps":542.01,"close":9820.0,"source":"reported"},{"date":"2026-01","per":18.32,"eps":542.01,"close":9930.0,"source":"reported"},{"date":"2026-02","per":24.32,"eps":542.01,"close":13180.0,"source":"reported"},{"date":"2026-03","per":25.02,"eps":407.23,"close":10190.57,"source":"reported"},{"date":"2026-04","per":45.37,"eps":407.23,"close":18475.59,"source":"reported"},{"date":"2026-05","per":57.78,"eps":407.23,"close":23529.45,"source":"reported"}],"trailing_per_history_meta":{"avg":84.46,"std":76.89,"upper_1sd":161.35,"lower_1sd":7.57,"current":57.78,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-1.5%"}],"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":"2026-10-23T22:39:23.097583+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.015026875368247239,"dividend_yield":null,"eps":-164.88,"revenue":62299515042.0,"operating_income":-575237185.0,"net_income":-2409255441.0,"market_cap":null,"profit_margin":-0.038672137967298306,"operating_margin":-0.009233413528374926,"roa":-0.006562967194601339,"gross_margin":0.13973352386661744,"total_equity":160329767963.0,"total_assets":367098504314.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":51.57,"pbr":2.62,"roe":0.003329714124624187,"dividend_yield":null,"eps":36.59,"revenue":60979163506.0,"operating_income":572166108.0,"net_income":534639747.0,"market_cap":408500000000.0,"profit_margin":0.008767580863049958,"operating_margin":0.009382977317222499,"roa":0.001527473223435384,"gross_margin":0.14706116877312744,"total_equity":160566260943.0,"total_assets":350015789997.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.009863479207752558,"dividend_yield":null,"eps":-105.42,"revenue":53577762302.0,"operating_income":-447516293.0,"net_income":-1540524671.0,"market_cap":null,"profit_margin":-0.028753061061351826,"operating_margin":-0.008352649938560325,"roa":-0.004360841050813524,"gross_margin":0.16054102090932076,"total_equity":156184713178.0,"total_assets":353263201536.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0003217065249695508,"dividend_yield":null,"eps":-3.42,"revenue":56736455128.0,"operating_income":780275612.0,"net_income":-49994356.0,"market_cap":null,"profit_margin":-0.0008811681288020283,"operating_margin":0.01375263241666514,"roa":-0.00015092510631726412,"gross_margin":0.1587336244867977,"total_equity":155403612049.0,"total_assets":331252746610.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.045627599508189454,"dividend_yield":null,"eps":479.48,"revenue":59404900694.0,"operating_income":1265973478.0,"net_income":7006434506.0,"market_cap":null,"profit_margin":0.11794371212049955,"operating_margin":0.021310926593769486,"roa":0.021017583123754423,"gross_margin":0.16391387059390342,"total_equity":153556938816.0,"total_assets":333360618333.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015730889142647114,"dividend_yield":null,"eps":171.37,"revenue":84045971463.0,"operating_income":3906640045.0,"net_income":2504190253.0,"market_cap":null,"profit_margin":0.029795482274869448,"operating_margin":0.0464821808469409,"roa":0.0072472932423663615,"gross_margin":0.14948428492531518,"total_equity":159189364968.0,"total_assets":345534556041.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.057804003879743736,"dividend_yield":null,"eps":-590.22,"revenue":57056608493.0,"operating_income":-14198205403.0,"net_income":-8624576071.0,"market_cap":null,"profit_margin":-0.1511582321276265,"operating_margin":-0.24884418786899873,"roa":-0.024241975755403922,"gross_margin":-0.10262241569648074,"total_equity":149203783339.0,"total_assets":355770344712.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04250286867406921,"dividend_yield":null,"eps":-452.46,"revenue":52447039585.0,"operating_income":-3776150227.0,"net_income":-6611520923.0,"market_cap":null,"profit_margin":-0.12606089829502815,"operating_margin":-0.0719993017123504,"roa":-0.018732117709667945,"gross_margin":0.08916292244524406,"total_equity":155554698524.0,"total_assets":352951066477.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.034041643572524045,"dividend_yield":null,"eps":-381.03,"revenue":54341254498.0,"operating_income":-6182404018.0,"net_income":-5567774253.0,"market_cap":null,"profit_margin":-0.10245943536700866,"operating_margin":-0.11376999068410429,"roa":-0.015353963941640281,"gross_margin":0.029063322232616595,"total_equity":163557738954.0,"total_assets":362627805703.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006073440480837917,"dividend_yield":null,"eps":69.57,"revenue":65599649875.0,"operating_income":255940124.0,"net_income":1016586430.0,"market_cap":null,"profit_margin":0.015496827070527104,"operating_margin":0.003901547104103351,"roa":0.0027312783538984103,"gross_margin":0.12848444458256342,"total_equity":167382298914.0,"total_assets":372201693961.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.11229775309691117,"dividend_yield":null,"eps":-1267.7,"revenue":46171393150.0,"operating_income":-14237047726.0,"net_income":-18524282409.0,"market_cap":null,"profit_margin":-0.401206919375791,"operating_margin":-0.30835213656532257,"roa":-0.04926595913998095,"gross_margin":-0.1390668039870484,"total_equity":164956839279.0,"total_assets":376005719413.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018967794365445035,"dividend_yield":null,"eps":239.41,"revenue":47778035087.0,"operating_income":-4394329743.0,"net_income":3498351009.0,"market_cap":null,"profit_margin":0.07322090585411856,"operating_margin":-0.09197384812913037,"roa":0.009221993752978268,"gross_margin":0.07569094064699161,"total_equity":184436363111.0,"total_assets":379348663934.0}],"current_price":14930.0,"change_pct":-3.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11051.0},{"date":"2016-10-25","close":10751.0},{"date":"2016-10-26","close":10651.0},{"date":"2016-10-27","close":11619.0},{"date":"2016-10-28","close":11485.0},{"date":"2016-10-31","close":11552.0},{"date":"2016-11-01","close":11085.0},{"date":"2016-11-02","close":10384.0},{"date":"2016-11-03","close":10784.0},{"date":"2016-11-04","close":11252.0},{"date":"2016-11-07","close":11619.0},{"date":"2016-11-08","close":11686.0},{"date":"2016-11-09","close":11552.0},{"date":"2016-11-10","close":11519.0},{"date":"2016-11-11","close":11218.0},{"date":"2016-11-14","close":11986.0},{"date":"2016-11-15","close":12153.0},{"date":"2016-11-16","close":12621.0},{"date":"2016-11-17","close":12487.0},{"date":"2016-11-18","close":12086.0},{"date":"2016-11-21","close":11753.0},{"date":"2016-11-22","close":11919.0},{"date":"2016-11-23","close":11819.0},{"date":"2016-11-24","close":12287.0},{"date":"2016-11-25","close":12287.0},{"date":"2016-11-28","close":12520.0},{"date":"2016-11-29","close":12754.0},{"date":"2016-11-30","close":12821.0},{"date":"2016-12-01","close":13088.0},{"date":"2016-12-02","close":13055.0},{"date":"2016-12-05","close":12621.0},{"date":"2016-12-06","close":13021.0},{"date":"2016-12-07","close":12988.0},{"date":"2016-12-08","close":12888.0},{"date":"2016-12-09","close":13021.0},{"date":"2016-12-12","close":13656.0},{"date":"2016-12-13","close":13990.0},{"date":"2016-12-14","close":14123.0},{"date":"2016-12-15","close":13956.0},{"date":"2016-12-16","close":14056.0},{"date":"2016-12-19","close":13823.0},{"date":"2016-12-20","close":13856.0},{"date":"2016-12-21","close":14223.0},{"date":"2016-12-22","close":14323.0},{"date":"2016-12-23","close":14257.0},{"date":"2016-12-26","close":14223.0},{"date":"2016-12-27","close":14223.0},{"date":"2016-12-28","close":14090.0},{"date":"2016-12-29","close":14657.0},{"date":"2017-01-02","close":15358.0},{"date":"2017-01-03","close":15158.0},{"date":"2017-01-04","close":14991.0},{"date":"2017-01-05","close":14891.0},{"date":"2017-01-06","close":15191.0},{"date":"2017-01-09","close":15025.0},{"date":"2017-01-10","close":14624.0},{"date":"2017-01-11","close":14724.0},{"date":"2017-01-12","close":15626.0},{"date":"2017-01-13","close":15158.0},{"date":"2017-01-16","close":15191.0},{"date":"2017-01-17","close":15158.0},{"date":"2017-01-18","close":15559.0},{"date":"2017-01-19","close":15459.0},{"date":"2017-01-20","close":14991.0},{"date":"2017-01-23","close":14424.0},{"date":"2017-01-24","close":14858.0},{"date":"2017-01-25","close":15993.0},{"date":"2017-01-26","close":15692.0},{"date":"2017-01-31","close":15692.0},{"date":"2017-02-01","close":15692.0},{"date":"2017-02-02","close":15225.0},{"date":"2017-02-03","close":15158.0},{"date":"2017-02-06","close":15325.0},{"date":"2017-02-07","close":14757.0},{"date":"2017-02-08","close":15258.0},{"date":"2017-02-09","close":15492.0},{"date":"2017-02-10","close":15158.0},{"date":"2017-02-13","close":15525.0},{"date":"2017-02-14","close":15258.0},{"date":"2017-02-15","close":15459.0},{"date":"2017-02-16","close":15525.0},{"date":"2017-02-17","close":15826.0},{"date":"2017-02-20","close":16460.0},{"date":"2017-02-21","close":16260.0},{"date":"2017-02-22","close":15926.0},{"date":"2017-02-23","close":15759.0},{"date":"2017-02-24","close":15826.0},{"date":"2017-02-27","close":15058.0},{"date":"2017-02-28","close":15258.0},{"date":"2017-03-02","close":15292.0},{"date":"2017-03-03","close":15559.0},{"date":"2017-03-06","close":16093.0},{"date":"2017-03-07","close":16227.0},{"date":"2017-03-08","close":16160.0},{"date":"2017-03-09","close":16327.0},{"date":"2017-03-10","close":16694.0},{"date":"2017-03-13","close":17328.0},{"date":"2017-03-14","close":17328.0},{"date":"2017-03-15","close":17195.0},{"date":"2017-03-16","close":17262.0},{"date":"2017-03-17","close":17963.0},{"date":"2017-03-20","close":17863.0},{"date":"2017-03-21","close":17829.0},{"date":"2017-03-22","close":17061.0},{"date":"2017-03-23","close":17228.0},{"date":"2017-03-24","close":17529.0},{"date":"2017-03-27","close":17462.0},{"date":"2017-03-28","close":17262.0},{"date":"2017-03-29","close":17729.0},{"date":"2017-03-30","close":17328.0},{"date":"2017-03-31","close":17095.0},{"date":"2017-04-03","close":16928.0},{"date":"2017-04-04","close":16727.0},{"date":"2017-04-05","close":17529.0},{"date":"2017-04-06","close":17195.0},{"date":"2017-04-07","close":17295.0},{"date":"2017-04-10","close":16761.0},{"date":"2017-04-11","close":16794.0},{"date":"2017-04-12","close":16694.0},{"date":"2017-04-13","close":16827.0},{"date":"2017-04-14","close":16627.0},{"date":"2017-04-17","close":17295.0},{"date":"2017-04-18","close":17161.0},{"date":"2017-04-19","close":17095.0},{"date":"2017-04-20","close":16627.0},{"date":"2017-04-21","close":16727.0},{"date":"2017-04-24","close":16661.0},{"date":"2017-04-25","close":16661.0},{"date":"2017-04-26","close":16861.0},{"date":"2017-04-27","close":16627.0},{"date":"2017-04-28","close":16160.0},{"date":"2017-05-02","close":16293.0},{"date":"2017-05-04","close":16160.0},{"date":"2017-05-08","close":16193.0},{"date":"2017-05-10","close":17028.0},{"date":"2017-05-11","close":17395.0},{"date":"2017-05-12","close":17095.0},{"date":"2017-05-15","close":17595.0},{"date":"2017-05-16","close":17762.0},{"date":"2017-05-17","close":17328.0},{"date":"2017-05-18","close":17128.0},{"date":"2017-05-19","close":16994.0},{"date":"2017-05-22","close":16961.0},{"date":"2017-05-23","close":17395.0},{"date":"2017-05-24","close":17195.0},{"date":"2017-05-25","close":17028.0},{"date":"2017-05-26","close":17128.0},{"date":"2017-05-29","close":19198.0},{"date":"2017-05-30","close":19231.0},{"date":"2017-05-31","close":19365.0},{"date":"2017-06-01","close":19064.0},{"date":"2017-06-02","close":18898.0},{"date":"2017-06-05","close":18931.0},{"date":"2017-06-07","close":20200.0},{"date":"2017-06-08","close":19766.0},{"date":"2017-06-09","close":19732.0},{"date":"2017-06-12","close":19098.0},{"date":"2017-06-13","close":19064.0},{"date":"2017-06-14","close":19298.0},{"date":"2017-06-15","close":18964.0},{"date":"2017-06-16","close":19031.0},{"date":"2017-06-19","close":19432.0},{"date":"2017-06-20","close":18831.0},{"date":"2017-06-21","close":18230.0},{"date":"2017-06-22","close":19298.0},{"date":"2017-06-23","close":18764.0},{"date":"2017-06-26","close":19832.0},{"date":"2017-06-27","close":19599.0},{"date":"2017-06-28","close":18964.0},{"date":"2017-06-29","close":18497.0},{"date":"2017-06-30","close":18731.0},{"date":"2017-07-03","close":17963.0},{"date":"2017-07-04","close":17796.0},{"date":"2017-07-05","close":18230.0},{"date":"2017-07-06","close":17796.0},{"date":"2017-07-07","close":17929.0},{"date":"2017-07-10","close":18831.0},{"date":"2017-07-11","close":19131.0},{"date":"2017-07-12","close":18330.0},{"date":"2017-07-13","close":18230.0},{"date":"2017-07-14","close":18029.0},{"date":"2017-07-17","close":18363.0},{"date":"2017-07-18","close":18964.0},{"date":"2017-07-19","close":19231.0},{"date":"2017-07-20","close":19231.0},{"date":"2017-07-21","close":19198.0},{"date":"2017-07-24","close":19632.0},{"date":"2017-07-25","close":19665.0},{"date":"2017-07-26","close":18931.0},{"date":"2017-07-27","close":18998.0},{"date":"2017-07-28","close":18029.0},{"date":"2017-07-31","close":18063.0},{"date":"2017-08-01","close":18096.0},{"date":"2017-08-02","close":18464.0},{"date":"2017-08-03","close":17428.0},{"date":"2017-08-04","close":17929.0},{"date":"2017-08-07","close":17963.0},{"date":"2017-08-08","close":18096.0},{"date":"2017-08-09","close":17729.0},{"date":"2017-08-10","close":18230.0},{"date":"2017-08-11","close":17762.0},{"date":"2017-08-14","close":18063.0},{"date":"2017-08-16","close":19332.0},{"date":"2017-08-17","close":20333.0},{"date":"2017-08-18","close":21268.0},{"date":"2017-08-21","close":21268.0},{"date":"2017-08-22","close":22904.0},{"date":"2017-08-23","close":23004.0},{"date":"2017-08-24","close":23138.0},{"date":"2017-08-25","close":22537.0},{"date":"2017-08-28","close":22503.0},{"date":"2017-08-29","close":23271.0},{"date":"2017-08-30","close":23038.0},{"date":"2017-08-31","close":23271.0},{"date":"2017-09-01","close":24507.0},{"date":"2017-09-04","close":23004.0},{"date":"2017-09-05","close":23171.0},{"date":"2017-09-06","close":23104.0},{"date":"2017-09-07","close":25709.0},{"date":"2017-09-08","close":25241.0},{"date":"2017-09-11","close":26209.0},{"date":"2017-09-12","close":25642.0},{"date":"2017-09-13","close":25609.0},{"date":"2017-09-14","close":26543.0},{"date":"2017-09-15","close":26076.0},{"date":"2017-09-18","close":27378.0},{"date":"2017-09-19","close":28280.0},{"date":"2017-09-20","close":27411.0},{"date":"2017-09-21","close":26710.0},{"date":"2017-09-22","close":25775.0},{"date":"2017-09-25","close":27378.0},{"date":"2017-09-26","close":26243.0},{"date":"2017-09-27","close":27144.0},{"date":"2017-09-28","close":26376.0},{"date":"2017-09-29","close":26176.0},{"date":"2017-10-10","close":26644.0},{"date":"2017-10-11","close":26744.0},{"date":"2017-10-12","close":26443.0},{"date":"2017-10-13","close":24473.0},{"date":"2017-10-16","close":24707.0},{"date":"2017-10-17","close":24240.0},{"date":"2017-10-18","close":24440.0},{"date":"2017-10-19","close":25341.0},{"date":"2017-10-20","close":24874.0},{"date":"2017-10-23","close":26376.0},{"date":"2017-10-24","close":26209.0},{"date":"2017-10-25","close":26009.0},{"date":"2017-10-26","close":25675.0},{"date":"2017-10-27","close":26310.0},{"date":"2017-10-30","close":25074.0},{"date":"2017-10-31","close":25308.0},{"date":"2017-11-01","close":26610.0},{"date":"2017-11-02","close":26577.0},{"date":"2017-11-03","close":26443.0},{"date":"2017-11-06","close":26844.0},{"date":"2017-11-07","close":26276.0},{"date":"2017-11-08","close":26076.0},{"date":"2017-11-09","close":27879.0},{"date":"2017-11-10","close":30650.0},{"date":"2017-11-13","close":30884.0},{"date":"2017-11-14","close":30884.0},{"date":"2017-11-15","close":31051.0},{"date":"2017-11-16","close":32086.0},{"date":"2017-11-17","close":32820.0},{"date":"2017-11-20","close":33655.0},{"date":"2017-11-21","close":33254.0},{"date":"2017-11-22","close":33254.0},{"date":"2017-11-23","close":32653.0},{"date":"2017-11-24","close":32787.0},{"date":"2017-11-27","close":32086.0},{"date":"2017-11-28","close":30817.0},{"date":"2017-11-29","close":33355.0},{"date":"2017-11-30","close":31451.0},{"date":"2017-12-01","close":31919.0},{"date":"2017-12-04","close":30817.0},{"date":"2017-12-05","close":30049.0},{"date":"2017-12-06","close":30249.0},{"date":"2017-12-07","close":30650.0},{"date":"2017-12-08","close":28981.0},{"date":"2017-12-11","close":30683.0},{"date":"2017-12-12","close":29749.0},{"date":"2017-12-13","close":29749.0},{"date":"2017-12-14","close":31518.0},{"date":"2017-12-15","close":30884.0},{"date":"2017-12-18","close":30884.0},{"date":"2017-12-19","close":31284.0},{"date":"2017-12-20","close":30450.0},{"date":"2017-12-21","close":30183.0},{"date":"2017-12-22","close":31752.0},{"date":"2017-12-26","close":31618.0},{"date":"2017-12-27","close":33254.0},{"date":"2017-12-28","close":32920.0},{"date":"2018-01-02","close":32866.668},{"date":"2018-01-03","close":32300.0},{"date":"2018-01-04","close":31166.666},{"date":"2018-01-05","close":31500.0},{"date":"2018-01-08","close":30333.334},{"date":"2018-01-09","close":30266.666},{"date":"2018-01-10","close":29666.666},{"date":"2018-01-11","close":29900.0},{"date":"2018-01-12","close":29000.0},{"date":"2018-01-15","close":28800.0},{"date":"2018-01-16","close":30933.334},{"date":"2018-01-17","close":31666.666},{"date":"2018-01-18","close":31466.666},{"date":"2018-01-19","close":30333.334},{"date":"2018-01-22","close":28466.666},{"date":"2018-01-23","close":28866.666},{"date":"2018-01-24","close":30000.0},{"date":"2018-01-25","close":30866.666},{"date":"2018-01-26","close":32933.332},{"date":"2018-01-29","close":34000.0},{"date":"2018-01-30","close":33733.332},{"date":"2018-01-31","close":32700.0},{"date":"2018-02-01","close":32033.334},{"date":"2018-02-02","close":30966.666},{"date":"2018-02-05","close":29400.0},{"date":"2018-02-06","close":30500.0},{"date":"2018-02-07","close":29200.0},{"date":"2018-02-08","close":30000.0},{"date":"2018-02-09","close":28833.334},{"date":"2018-02-12","close":27800.0},{"date":"2018-02-13","close":27333.334},{"date":"2018-02-14","close":28466.666},{"date":"2018-02-19","close":29166.666},{"date":"2018-02-20","close":29200.0},{"date":"2018-02-21","close":29266.666},{"date":"2018-02-22","close":28866.666},{"date":"2018-02-23","close":29333.334},{"date":"2018-02-26","close":29066.666},{"date":"2018-02-27","close":28900.0},{"date":"2018-02-28","close":26866.666},{"date":"2018-03-02","close":27033.334},{"date":"2018-03-05","close":26400.0},{"date":"2018-03-06","close":27766.666},{"date":"2018-03-07","close":27100.0},{"date":"2018-03-08","close":27666.666},{"date":"2018-03-09","close":28933.334},{"date":"2018-03-12","close":28333.334},{"date":"2018-03-13","close":28600.0},{"date":"2018-03-14","close":27900.0},{"date":"2018-03-15","close":27500.0},{"date":"2018-03-16","close":27366.666},{"date":"2018-03-19","close":27666.666},{"date":"2018-03-20","close":26966.666},{"date":"2018-03-21","close":27400.0},{"date":"2018-03-22","close":26766.666},{"date":"2018-03-23","close":24000.0},{"date":"2018-03-26","close":24133.334},{"date":"2018-03-27","close":25600.0},{"date":"2018-03-28","close":25033.334},{"date":"2018-03-29","close":25266.666},{"date":"2018-03-30","close":26133.334},{"date":"2018-04-02","close":25566.666},{"date":"2018-04-03","close":25133.334},{"date":"2018-04-04","close":24100.0},{"date":"2018-04-05","close":24066.666},{"date":"2018-04-06","close":24000.0},{"date":"2018-04-09","close":24200.0},{"date":"2018-04-10","close":24700.0},{"date":"2018-04-11","close":25200.0},{"date":"2018-04-12","close":26666.666},{"date":"2018-04-13","close":26400.0},{"date":"2018-04-16","close":26533.334},{"date":"2018-04-17","close":26600.0},{"date":"2018-04-18","close":25900.0},{"date":"2018-04-19","close":25866.666},{"date":"2018-04-20","close":26000.0},{"date":"2018-04-23","close":24700.0},{"date":"2018-04-24","close":24766.666},{"date":"2018-04-25","close":24100.0},{"date":"2018-04-26","close":23733.334},{"date":"2018-04-27","close":23333.334},{"date":"2018-04-30","close":22566.666},{"date":"2018-05-02","close":22166.666},{"date":"2018-05-03","close":22100.0},{"date":"2018-05-04","close":20333.334},{"date":"2018-05-08","close":19933.334},{"date":"2018-05-09","close":20066.666},{"date":"2018-05-10","close":19633.334},{"date":"2018-05-11","close":21566.666},{"date":"2018-05-14","close":21233.334},{"date":"2018-05-15","close":21733.334},{"date":"2018-05-16","close":19833.334},{"date":"2018-05-17","close":18833.334},{"date":"2018-05-18","close":20100.0},{"date":"2018-05-21","close":23733.334},{"date":"2018-05-23","close":25200.0},{"date":"2018-05-24","close":24400.0},{"date":"2018-05-25","close":24800.0},{"date":"2018-05-28","close":25033.334},{"date":"2018-05-29","close":24533.334},{"date":"2018-05-30","close":23466.666},{"date":"2018-05-31","close":23466.666},{"date":"2018-06-01","close":24700.0},{"date":"2018-06-04","close":26000.0},{"date":"2018-06-05","close":25400.0},{"date":"2018-06-07","close":25466.666},{"date":"2018-06-08","close":24066.666},{"date":"2018-06-11","close":23833.334},{"date":"2018-06-12","close":23566.666},{"date":"2018-06-14","close":21366.666},{"date":"2018-06-15","close":21000.0},{"date":"2018-06-18","close":20066.666},{"date":"2018-06-19","close":20633.334},{"date":"2018-06-20","close":22500.0},{"date":"2018-06-21","close":23233.334},{"date":"2018-06-22","close":22000.0},{"date":"2018-06-25","close":21133.334},{"date":"2018-06-26","close":21166.666},{"date":"2018-06-27","close":21733.334},{"date":"2018-06-28","close":21100.0},{"date":"2018-06-29","close":21966.666},{"date":"2018-07-02","close":21000.0},{"date":"2018-07-03","close":21100.0},{"date":"2018-07-04","close":21566.666},{"date":"2018-07-05","close":21766.666},{"date":"2018-07-06","close":22000.0},{"date":"2018-07-09","close":23233.334},{"date":"2018-07-10","close":23266.666},{"date":"2018-07-11","close":23533.334},{"date":"2018-07-12","close":24633.334},{"date":"2018-07-13","close":25766.666},{"date":"2018-07-16","close":24733.334},{"date":"2018-07-17","close":23966.666},{"date":"2018-07-18","close":24700.0},{"date":"2018-07-19","close":24466.666},{"date":"2018-07-20","close":23733.334},{"date":"2018-07-23","close":22266.666},{"date":"2018-07-24","close":22700.0},{"date":"2018-07-25","close":23333.334},{"date":"2018-07-26","close":25866.666},{"date":"2018-07-27","close":26666.666},{"date":"2018-07-30","close":25000.0},{"date":"2018-07-31","close":24466.666},{"date":"2018-08-01","close":24966.666},{"date":"2018-08-02","close":24066.666},{"date":"2018-08-03","close":24366.666},{"date":"2018-08-06","close":23200.0},{"date":"2018-08-07","close":23066.666},{"date":"2018-08-08","close":23533.334},{"date":"2018-08-09","close":23533.334},{"date":"2018-08-10","close":22100.0},{"date":"2018-08-13","close":20566.666},{"date":"2018-08-14","close":20900.0},{"date":"2018-08-16","close":21666.666},{"date":"2018-08-17","close":21300.0},{"date":"2018-08-20","close":21066.666},{"date":"2018-08-21","close":22300.0},{"date":"2018-08-22","close":22033.334},{"date":"2018-08-23","close":22333.334},{"date":"2018-08-24","close":21933.334},{"date":"2018-08-27","close":22100.0},{"date":"2018-08-28","close":22066.666},{"date":"2018-08-29","close":21766.666},{"date":"2018-08-30","close":21300.0},{"date":"2018-08-31","close":21600.0},{"date":"2018-09-03","close":21833.334},{"date":"2018-09-04","close":22200.0},{"date":"2018-09-05","close":21733.334},{"date":"2018-09-06","close":21100.0},{"date":"2018-09-07","close":19833.334},{"date":"2018-09-10","close":20100.0},{"date":"2018-09-11","close":19866.666},{"date":"2018-09-12","close":19433.334},{"date":"2018-09-13","close":19200.0},{"date":"2018-09-14","close":19800.0},{"date":"2018-09-17","close":19800.0},{"date":"2018-09-18","close":19833.334},{"date":"2018-09-19","close":19566.666},{"date":"2018-09-20","close":18733.334},{"date":"2018-09-21","close":19100.0},{"date":"2018-09-27","close":19066.666},{"date":"2018-09-28","close":18166.666},{"date":"2018-10-01","close":18033.334},{"date":"2018-10-02","close":17433.334},{"date":"2018-10-04","close":17400.0},{"date":"2018-10-05","close":17266.666},{"date":"2018-10-08","close":17133.334},{"date":"2018-10-10","close":16166.667},{"date":"2018-10-11","close":14700.0},{"date":"2018-10-12","close":14966.667},{"date":"2018-10-15","close":15533.333},{"date":"2018-10-16","close":16000.0},{"date":"2018-10-17","close":16100.0},{"date":"2018-10-18","close":15566.667},{"date":"2018-10-19","close":15666.667},{"date":"2018-10-22","close":15766.667},{"date":"2018-10-23","close":14833.333},{"date":"2018-10-24","close":14633.333},{"date":"2018-10-25","close":14466.667},{"date":"2018-10-26","close":13500.0},{"date":"2018-10-29","close":12466.667},{"date":"2018-10-30","close":13166.667},{"date":"2018-10-31","close":13500.0},{"date":"2018-11-01","close":14233.333},{"date":"2018-11-02","close":14900.0},{"date":"2018-11-05","close":14933.333},{"date":"2018-11-06","close":14333.333},{"date":"2018-11-07","close":14100.0},{"date":"2018-11-08","close":14566.667},{"date":"2018-11-09","close":14266.667},{"date":"2018-11-12","close":14200.0},{"date":"2018-11-13","close":13833.333},{"date":"2018-11-14","close":13166.667},{"date":"2018-11-15","close":12900.0},{"date":"2018-11-16","close":12933.333},{"date":"2018-11-19","close":13133.333},{"date":"2018-11-20","close":12633.333},{"date":"2018-11-21","close":12633.333},{"date":"2018-11-22","close":12333.333},{"date":"2018-11-23","close":12333.333},{"date":"2018-11-26","close":12266.667},{"date":"2018-11-27","close":12733.333},{"date":"2018-11-28","close":12600.0},{"date":"2018-11-29","close":12533.333},{"date":"2018-11-30","close":12733.333},{"date":"2018-12-03","close":13133.333},{"date":"2018-12-04","close":13900.0},{"date":"2018-12-05","close":14166.667},{"date":"2018-12-06","close":13533.333},{"date":"2018-12-07","close":13600.0},{"date":"2018-12-10","close":12833.333},{"date":"2018-12-11","close":12066.667},{"date":"2018-12-12","close":12833.333},{"date":"2018-12-13","close":12533.333},{"date":"2018-12-14","close":12266.667},{"date":"2018-12-17","close":11733.333},{"date":"2018-12-18","close":11333.333},{"date":"2018-12-19","close":12100.0},{"date":"2018-12-20","close":11666.667},{"date":"2018-12-21","close":11566.667},{"date":"2018-12-24","close":11566.667},{"date":"2018-12-26","close":11233.333},{"date":"2018-12-27","close":11633.333},{"date":"2018-12-28","close":12000.0},{"date":"2019-01-02","close":11800.0},{"date":"2019-01-03","close":11200.0},{"date":"2019-01-04","close":10600.0},{"date":"2019-01-07","close":10866.667},{"date":"2019-01-08","close":11033.333},{"date":"2019-01-09","close":12366.667},{"date":"2019-01-10","close":12266.667},{"date":"2019-01-11","close":13266.667},{"date":"2019-01-14","close":12800.0},{"date":"2019-01-15","close":13066.667},{"date":"2019-01-16","close":12500.0},{"date":"2019-01-17","close":12200.0},{"date":"2019-01-18","close":12766.667},{"date":"2019-01-21","close":13300.0},{"date":"2019-01-22","close":12833.333},{"date":"2019-01-23","close":12466.667},{"date":"2019-01-24","close":12966.667},{"date":"2019-01-25","close":13533.333},{"date":"2019-01-28","close":13066.667},{"date":"2019-01-29","close":13400.0},{"date":"2019-01-30","close":13133.333},{"date":"2019-01-31","close":12833.333},{"date":"2019-02-01","close":13000.0},{"date":"2019-02-07","close":13866.667},{"date":"2019-02-08","close":13400.0},{"date":"2019-02-11","close":13100.0},{"date":"2019-02-12","close":13300.0},{"date":"2019-02-13","close":13933.333},{"date":"2019-02-14","close":14533.333},{"date":"2019-02-15","close":14500.0},{"date":"2019-02-18","close":14500.0},{"date":"2019-02-19","close":14233.333},{"date":"2019-02-20","close":14266.667},{"date":"2019-02-21","close":13800.0},{"date":"2019-02-22","close":13766.667},{"date":"2019-02-25","close":15133.333},{"date":"2019-02-26","close":15100.0},{"date":"2019-02-27","close":16266.667},{"date":"2019-02-28","close":15333.333},{"date":"2019-03-04","close":15366.667},{"date":"2019-03-05","close":14800.0},{"date":"2019-03-06","close":15066.667},{"date":"2019-03-07","close":14566.667},{"date":"2019-03-08","close":14966.667},{"date":"2019-03-11","close":14966.667},{"date":"2019-03-12","close":16166.667},{"date":"2019-03-13","close":15900.0},{"date":"2019-03-14","close":16233.333},{"date":"2019-03-15","close":15833.333},{"date":"2019-03-18","close":15766.667},{"date":"2019-03-19","close":15533.333},{"date":"2019-03-20","close":16066.667},{"date":"2019-03-21","close":15733.333},{"date":"2019-03-22","close":15733.333},{"date":"2019-03-25","close":14733.333},{"date":"2019-03-26","close":14733.333},{"date":"2019-03-27","close":14900.0},{"date":"2019-03-28","close":14133.333},{"date":"2019-03-29","close":14100.0},{"date":"2019-04-01","close":14233.333},{"date":"2019-04-02","close":14033.333},{"date":"2019-04-03","close":14466.667},{"date":"2019-04-04","close":15266.667},{"date":"2019-04-05","close":15200.0},{"date":"2019-04-08","close":15033.333},{"date":"2019-04-09","close":15200.0},{"date":"2019-04-10","close":15100.0},{"date":"2019-04-11","close":16133.333},{"date":"2019-04-12","close":16700.0},{"date":"2019-04-15","close":16766.666},{"date":"2019-04-16","close":16500.0},{"date":"2019-04-17","close":17300.0},{"date":"2019-04-18","close":16866.666},{"date":"2019-04-19","close":16700.0},{"date":"2019-04-22","close":16300.0},{"date":"2019-04-23","close":16000.0},{"date":"2019-04-24","close":15833.333},{"date":"2019-04-25","close":15900.0},{"date":"2019-04-26","close":15166.667},{"date":"2019-04-29","close":15366.667},{"date":"2019-04-30","close":15766.667},{"date":"2019-05-02","close":15633.333},{"date":"2019-05-03","close":15466.667},{"date":"2019-05-07","close":15066.667},{"date":"2019-05-08","close":14500.0},{"date":"2019-05-09","close":13666.667},{"date":"2019-05-10","close":13800.0},{"date":"2019-05-13","close":13233.333},{"date":"2019-05-14","close":13233.333},{"date":"2019-05-15","close":13600.0},{"date":"2019-05-16","close":12366.667},{"date":"2019-05-17","close":12433.333},{"date":"2019-05-20","close":12200.0},{"date":"2019-05-21","close":12533.333},{"date":"2019-05-22","close":12400.0},{"date":"2019-05-23","close":11933.333},{"date":"2019-05-24","close":12066.667},{"date":"2019-05-27","close":12333.333},{"date":"2019-05-28","close":12833.333},{"date":"2019-05-29","close":12733.333},{"date":"2019-05-30","close":13166.667},{"date":"2019-05-31","close":13466.667},{"date":"2019-06-03","close":13466.667},{"date":"2019-06-04","close":13566.667},{"date":"2019-06-05","close":14333.333},{"date":"2019-06-07","close":14766.667},{"date":"2019-06-10","close":14433.333},{"date":"2019-06-11","close":15133.333},{"date":"2019-06-12","close":14766.667},{"date":"2019-06-13","close":14533.333},{"date":"2019-06-14","close":14533.333},{"date":"2019-06-17","close":14200.0},{"date":"2019-06-18","close":14000.0},{"date":"2019-06-19","close":14066.667},{"date":"2019-06-20","close":14533.333},{"date":"2019-06-21","close":14166.667},{"date":"2019-06-24","close":14066.667},{"date":"2019-06-25","close":13700.0},{"date":"2019-06-26","close":13733.333},{"date":"2019-06-27","close":13833.333},{"date":"2019-06-28","close":14200.0},{"date":"2019-07-01","close":13866.667},{"date":"2019-07-02","close":14033.333},{"date":"2019-07-03","close":13933.333},{"date":"2019-07-04","close":14900.0},{"date":"2019-07-05","close":14800.0},{"date":"2019-07-08","close":13600.0},{"date":"2019-07-09","close":13000.0},{"date":"2019-07-10","close":13166.667},{"date":"2019-07-11","close":13666.667},{"date":"2019-07-12","close":13766.667},{"date":"2019-07-15","close":13600.0},{"date":"2019-07-16","close":14633.333},{"date":"2019-07-17","close":14133.333},{"date":"2019-07-18","close":14333.333},{"date":"2019-07-19","close":14166.667},{"date":"2019-07-22","close":14400.0},{"date":"2019-07-23","close":14200.0},{"date":"2019-07-24","close":13366.667},{"date":"2019-07-25","close":12800.0},{"date":"2019-07-26","close":12833.333},{"date":"2019-07-29","close":12166.667},{"date":"2019-07-30","close":12200.0},{"date":"2019-07-31","close":12600.0},{"date":"2019-08-01","close":12433.333},{"date":"2019-08-02","close":12400.0},{"date":"2019-08-05","close":11066.667},{"date":"2019-08-06","close":10533.333},{"date":"2019-08-07","close":11033.333},{"date":"2019-08-08","close":11533.333},{"date":"2019-08-09","close":11666.667},{"date":"2019-08-12","close":11700.0},{"date":"2019-08-13","close":11666.667},{"date":"2019-08-14","close":12433.333},{"date":"2019-08-16","close":12366.667},{"date":"2019-08-19","close":12000.0},{"date":"2019-08-20","close":11966.667},{"date":"2019-08-21","close":12100.0},{"date":"2019-08-22","close":11866.667},{"date":"2019-08-23","close":11733.333},{"date":"2019-08-26","close":11400.0},{"date":"2019-08-27","close":11300.0},{"date":"2019-08-28","close":11466.667},{"date":"2019-08-29","close":11333.333},{"date":"2019-08-30","close":11800.0},{"date":"2019-09-02","close":11933.333},{"date":"2019-09-03","close":12200.0},{"date":"2019-09-04","close":12466.667},{"date":"2019-09-05","close":12866.667},{"date":"2019-09-06","close":12833.333},{"date":"2019-09-09","close":12400.0},{"date":"2019-09-10","close":12733.333},{"date":"2019-09-11","close":12733.333},{"date":"2019-09-16","close":12733.333},{"date":"2019-09-17","close":12666.667},{"date":"2019-09-18","close":12766.667},{"date":"2019-09-19","close":13066.667},{"date":"2019-09-20","close":13400.0},{"date":"2019-09-23","close":13400.0},{"date":"2019-09-24","close":13433.333},{"date":"2019-09-25","close":13533.333},{"date":"2019-09-26","close":14200.0},{"date":"2019-09-27","close":14166.667},{"date":"2019-09-30","close":13933.333},{"date":"2019-10-01","close":15000.0},{"date":"2019-10-02","close":14966.667},{"date":"2019-10-04","close":14833.333},{"date":"2019-10-07","close":14600.0},{"date":"2019-10-08","close":14633.333},{"date":"2019-10-10","close":14300.0},{"date":"2019-10-11","close":14200.0},{"date":"2019-10-14","close":14433.333},{"date":"2019-10-15","close":14566.667},{"date":"2019-10-16","close":15166.667},{"date":"2019-10-17","close":14633.333},{"date":"2019-10-18","close":14533.333},{"date":"2019-10-21","close":15333.333},{"date":"2019-10-22","close":16233.333},{"date":"2019-10-23","close":16233.333},{"date":"2019-10-24","close":16133.333},{"date":"2019-10-25","close":16433.334},{"date":"2019-10-28","close":16633.334},{"date":"2019-10-29","close":16566.666},{"date":"2019-10-30","close":16200.0},{"date":"2019-10-31","close":15766.667},{"date":"2019-11-01","close":15933.333},{"date":"2019-11-04","close":16333.333},{"date":"2019-11-05","close":16066.667},{"date":"2019-11-06","close":15733.333},{"date":"2019-11-07","close":15633.333},{"date":"2019-11-08","close":15200.0},{"date":"2019-11-11","close":15366.667},{"date":"2019-11-12","close":15333.333},{"date":"2019-11-13","close":15333.333},{"date":"2019-11-14","close":16133.333},{"date":"2019-11-15","close":16200.0},{"date":"2019-11-18","close":15566.667},{"date":"2019-11-19","close":15766.667},{"date":"2019-11-20","close":15466.667},{"date":"2019-11-21","close":15433.333},{"date":"2019-11-22","close":15700.0},{"date":"2019-11-25","close":16500.0},{"date":"2019-11-26","close":16233.333},{"date":"2019-11-27","close":16266.667},{"date":"2019-11-28","close":16233.333},{"date":"2019-11-29","close":16033.333},{"date":"2019-12-02","close":16200.0},{"date":"2019-12-03","close":16800.0},{"date":"2019-12-04","close":16866.666},{"date":"2019-12-05","close":16933.334},{"date":"2019-12-06","close":18466.666},{"date":"2019-12-09","close":18966.666},{"date":"2019-12-10","close":19000.0},{"date":"2019-12-11","close":19066.666},{"date":"2019-12-12","close":19333.334},{"date":"2019-12-13","close":19333.334},{"date":"2019-12-16","close":19333.334},{"date":"2019-12-17","close":19366.666},{"date":"2019-12-18","close":19400.0},{"date":"2019-12-19","close":18900.0},{"date":"2019-12-20","close":18866.666},{"date":"2019-12-23","close":18800.0},{"date":"2019-12-24","close":18666.666},{"date":"2019-12-26","close":18966.666},{"date":"2019-12-27","close":19833.334},{"date":"2019-12-30","close":19766.666},{"date":"2020-01-02","close":19533.334},{"date":"2020-01-03","close":19600.0},{"date":"2020-01-06","close":19500.0},{"date":"2020-01-07","close":19466.666},{"date":"2020-01-08","close":18900.0},{"date":"2020-01-09","close":19500.0},{"date":"2020-01-10","close":19600.0},{"date":"2020-01-13","close":20300.0},{"date":"2020-01-14","close":21033.334},{"date":"2020-01-15","close":21000.0},{"date":"2020-01-16","close":20966.666},{"date":"2020-01-17","close":20666.666},{"date":"2020-01-20","close":20300.0},{"date":"2020-01-21","close":19600.0},{"date":"2020-01-22","close":19900.0},{"date":"2020-01-23","close":19700.0},{"date":"2020-01-28","close":18466.666},{"date":"2020-01-29","close":18466.666},{"date":"2020-01-30","close":17600.0},{"date":"2020-01-31","close":17500.0},{"date":"2020-02-03","close":18500.0},{"date":"2020-02-04","close":18866.666},{"date":"2020-02-05","close":19333.334},{"date":"2020-02-06","close":19366.666},{"date":"2020-02-07","close":19166.666},{"date":"2020-02-10","close":19266.666},{"date":"2020-02-11","close":19700.0},{"date":"2020-02-12","close":19900.0},{"date":"2020-02-13","close":20000.0},{"date":"2020-02-14","close":20133.334},{"date":"2020-02-17","close":20166.666},{"date":"2020-02-18","close":20500.0},{"date":"2020-02-19","close":19966.666},{"date":"2020-02-20","close":20466.666},{"date":"2020-02-21","close":19666.666},{"date":"2020-02-24","close":18866.666},{"date":"2020-02-25","close":19500.0},{"date":"2020-02-26","close":19500.0},{"date":"2020-02-27","close":19000.0},{"date":"2020-02-28","close":17566.666},{"date":"2020-03-02","close":18000.0},{"date":"2020-03-03","close":18266.666},{"date":"2020-03-04","close":19066.666},{"date":"2020-03-05","close":19066.666},{"date":"2020-03-06","close":18900.0},{"date":"2020-03-09","close":18029.0},{"date":"2020-03-10","close":18333.334},{"date":"2020-03-11","close":17633.334},{"date":"2020-03-12","close":16260.0},{"date":"2020-03-13","close":15966.667},{"date":"2020-03-16","close":14600.0},{"date":"2020-03-17","close":14066.667},{"date":"2020-03-18","close":12866.667},{"date":"2020-03-19","close":10333.333},{"date":"2020-03-20","close":11166.667},{"date":"2020-03-23","close":10033.333},{"date":"2020-03-24","close":11333.333},{"date":"2020-03-25","close":11900.0},{"date":"2020-03-26","close":11700.0},{"date":"2020-03-27","close":12000.0},{"date":"2020-03-30","close":12000.0},{"date":"2020-03-31","close":12000.0},{"date":"2020-04-01","close":11600.0},{"date":"2020-04-02","close":11700.0},{"date":"2020-04-03","close":12166.667},{"date":"2020-04-06","close":12766.667},{"date":"2020-04-07","close":13933.333},{"date":"2020-04-08","close":13566.667},{"date":"2020-04-09","close":14100.0},{"date":"2020-04-10","close":13766.667},{"date":"2020-04-13","close":13200.0},{"date":"2020-04-14","close":13566.667},{"date":"2020-04-16","close":14033.333},{"date":"2020-04-17","close":14400.0},{"date":"2020-04-20","close":14200.0},{"date":"2020-04-21","close":13833.333},{"date":"2020-04-22","close":13733.333},{"date":"2020-04-23","close":13766.667},{"date":"2020-04-24","close":13600.0},{"date":"2020-04-27","close":14300.0},{"date":"2020-04-28","close":14000.0},{"date":"2020-04-29","close":14000.0},{"date":"2020-05-04","close":13933.333},{"date":"2020-05-06","close":14066.667},{"date":"2020-05-07","close":14566.667},{"date":"2020-05-08","close":14566.667},{"date":"2020-05-11","close":14366.667},{"date":"2020-05-12","close":14266.667},{"date":"2020-05-13","close":14366.667},{"date":"2020-05-14","close":14133.333},{"date":"2020-05-15","close":14333.333},{"date":"2020-05-18","close":14933.333},{"date":"2020-05-19","close":15833.333},{"date":"2020-05-20","close":15900.0},{"date":"2020-05-21","close":16100.0},{"date":"2020-05-22","close":15700.0},{"date":"2020-05-25","close":15733.333},{"date":"2020-05-26","close":15800.0},{"date":"2020-05-27","close":15733.333},{"date":"2020-05-28","close":15033.333},{"date":"2020-05-29","close":14633.333},{"date":"2020-06-01","close":15633.333},{"date":"2020-06-02","close":15966.667},{"date":"2020-06-03","close":15966.667},{"date":"2020-06-04","close":16033.333},{"date":"2020-06-05","close":16600.0},{"date":"2020-06-08","close":16533.334},{"date":"2020-06-09","close":16600.0},{"date":"2020-06-10","close":16566.666},{"date":"2020-06-11","close":16300.0},{"date":"2020-06-12","close":15866.667},{"date":"2020-06-15","close":14566.667},{"date":"2020-06-16","close":15200.0},{"date":"2020-06-17","close":15400.0},{"date":"2020-06-18","close":16833.334},{"date":"2020-06-19","close":18000.0},{"date":"2020-06-22","close":18033.334},{"date":"2020-06-23","close":17933.334},{"date":"2020-06-24","close":19200.0},{"date":"2020-06-25","close":19300.0},{"date":"2020-06-26","close":19000.0},{"date":"2020-06-29","close":17866.666},{"date":"2020-06-30","close":18300.0},{"date":"2020-07-01","close":18266.666},{"date":"2020-07-02","close":20000.0},{"date":"2020-07-03","close":20166.666},{"date":"2020-07-06","close":20066.666},{"date":"2020-07-07","close":19500.0},{"date":"2020-07-08","close":21300.0},{"date":"2020-07-09","close":21733.334},{"date":"2020-07-10","close":21466.666},{"date":"2020-07-13","close":22000.0},{"date":"2020-07-14","close":21466.666},{"date":"2020-07-15","close":21333.334},{"date":"2020-07-16","close":20833.334},{"date":"2020-07-17","close":20866.666},{"date":"2020-07-20","close":20566.666},{"date":"2020-07-21","close":20800.0},{"date":"2020-07-22","close":20600.0},{"date":"2020-07-23","close":21766.666},{"date":"2020-07-24","close":20733.334},{"date":"2020-07-27","close":21333.334},{"date":"2020-07-28","close":21433.334},{"date":"2020-07-29","close":21366.666},{"date":"2020-07-30","close":22733.334},{"date":"2020-07-31","close":22333.334},{"date":"2020-08-03","close":22800.0},{"date":"2020-08-04","close":22600.0},{"date":"2020-08-05","close":22633.334},{"date":"2020-08-06","close":22533.334},{"date":"2020-08-07","close":22333.334},{"date":"2020-08-10","close":22333.334},{"date":"2020-08-11","close":22266.666},{"date":"2020-08-12","close":21566.666},{"date":"2020-08-13","close":20833.334},{"date":"2020-08-14","close":21033.334},{"date":"2020-08-18","close":19900.0},{"date":"2020-08-19","close":20233.334},{"date":"2020-08-20","close":18866.666},{"date":"2020-08-21","close":19466.666},{"date":"2020-08-24","close":19066.666},{"date":"2020-08-25","close":19466.666},{"date":"2020-08-26","close":19066.666},{"date":"2020-08-27","close":19033.334},{"date":"2020-08-28","close":21533.334},{"date":"2020-08-31","close":22300.0},{"date":"2020-09-01","close":22466.666},{"date":"2020-09-02","close":23133.334},{"date":"2020-09-03","close":23300.0},{"date":"2020-09-04","close":23600.0},{"date":"2020-09-07","close":23266.666},{"date":"2020-09-08","close":22600.0},{"date":"2020-09-09","close":22600.0},{"date":"2020-09-10","close":23500.0},{"date":"2020-09-11","close":22966.666},{"date":"2020-09-14","close":22733.334},{"date":"2020-09-15","close":22800.0},{"date":"2020-09-16","close":21766.666},{"date":"2020-09-17","close":21300.0},{"date":"2020-09-18","close":20700.0},{"date":"2020-09-21","close":19866.666},{"date":"2020-09-22","close":19900.0},{"date":"2020-09-23","close":19900.0},{"date":"2020-09-24","close":19366.666},{"date":"2020-09-25","close":19400.0},{"date":"2020-09-28","close":20366.666},{"date":"2020-09-29","close":20800.0},{"date":"2020-10-05","close":20800.0},{"date":"2020-10-06","close":20800.0},{"date":"2020-10-07","close":21566.666},{"date":"2020-10-08","close":21633.334},{"date":"2020-10-12","close":21666.666},{"date":"2020-10-13","close":22300.0},{"date":"2020-10-14","close":21666.666},{"date":"2020-10-15","close":21200.0},{"date":"2020-10-16","close":20600.0},{"date":"2020-10-19","close":20366.666},{"date":"2020-10-20","close":20066.666},{"date":"2020-10-21","close":20433.334},{"date":"2020-10-22","close":19800.0},{"date":"2020-10-23","close":19800.0},{"date":"2020-10-26","close":19333.334},{"date":"2020-10-27","close":19566.666},{"date":"2020-10-28","close":19900.0},{"date":"2020-10-29","close":20166.666},{"date":"2020-10-30","close":19966.666},{"date":"2020-11-02","close":19866.666},{"date":"2020-11-03","close":20166.666},{"date":"2020-11-04","close":20366.666},{"date":"2020-11-05","close":20366.666},{"date":"2020-11-06","close":20200.0},{"date":"2020-11-09","close":20000.0},{"date":"2020-11-10","close":20000.0},{"date":"2020-11-11","close":21400.0},{"date":"2020-11-12","close":21100.0},{"date":"2020-11-13","close":21100.0},{"date":"2020-11-16","close":21366.666},{"date":"2020-11-17","close":21266.666},{"date":"2020-11-18","close":20966.666},{"date":"2020-11-19","close":20966.666},{"date":"2020-11-20","close":20766.666},{"date":"2020-11-23","close":20533.334},{"date":"2020-11-24","close":20533.334},{"date":"2020-11-25","close":20666.666},{"date":"2020-11-26","close":20766.666},{"date":"2020-11-27","close":20766.666},{"date":"2020-11-30","close":20866.666},{"date":"2020-12-01","close":20900.0},{"date":"2020-12-02","close":21133.334},{"date":"2020-12-03","close":21033.334},{"date":"2020-12-04","close":21000.0},{"date":"2020-12-07","close":20533.334},{"date":"2020-12-08","close":20266.666},{"date":"2020-12-09","close":20366.666},{"date":"2020-12-10","close":20266.666},{"date":"2020-12-11","close":20600.0},{"date":"2020-12-14","close":21433.334},{"date":"2020-12-15","close":21866.666},{"date":"2020-12-16","close":22566.666},{"date":"2020-12-17","close":22600.0},{"date":"2020-12-18","close":22700.0},{"date":"2020-12-21","close":22333.334},{"date":"2020-12-22","close":22300.0},{"date":"2020-12-23","close":24000.0},{"date":"2020-12-24","close":23066.666},{"date":"2020-12-28","close":23900.0},{"date":"2020-12-29","close":25600.0},{"date":"2020-12-30","close":25766.666},{"date":"2021-01-04","close":26066.666},{"date":"2021-01-05","close":26000.0},{"date":"2021-01-06","close":26200.0},{"date":"2021-01-07","close":27300.0},{"date":"2021-01-08","close":27533.334},{"date":"2021-01-11","close":27000.0},{"date":"2021-01-12","close":26466.666},{"date":"2021-01-13","close":26700.0},{"date":"2021-01-14","close":26833.334},{"date":"2021-01-15","close":26066.666},{"date":"2021-01-18","close":25133.334},{"date":"2021-01-19","close":25300.0},{"date":"2021-01-20","close":26133.334},{"date":"2021-01-21","close":25866.666},{"date":"2021-01-22","close":25500.0},{"date":"2021-01-25","close":25733.334},{"date":"2021-01-26","close":26033.334},{"date":"2021-01-27","close":26200.0},{"date":"2021-01-28","close":25233.334},{"date":"2021-01-29","close":23933.334},{"date":"2021-02-01","close":24166.666},{"date":"2021-02-02","close":24800.0},{"date":"2021-02-03","close":25200.0},{"date":"2021-02-04","close":26300.0},{"date":"2021-02-05","close":26300.0},{"date":"2021-02-08","close":26000.0},{"date":"2021-02-09","close":25366.666},{"date":"2021-02-10","close":25200.0},{"date":"2021-02-15","close":25333.334},{"date":"2021-02-16","close":25600.0},{"date":"2021-02-17","close":25466.666},{"date":"2021-02-18","close":24966.666},{"date":"2021-02-19","close":24533.334},{"date":"2021-02-22","close":24066.666},{"date":"2021-02-23","close":24066.666},{"date":"2021-02-24","close":22866.666},{"date":"2021-02-25","close":23400.0},{"date":"2021-02-26","close":22866.666},{"date":"2021-03-02","close":23200.0},{"date":"2021-03-03","close":23400.0},{"date":"2021-03-04","close":23200.0},{"date":"2021-03-05","close":23033.334},{"date":"2021-03-08","close":22500.0},{"date":"2021-03-09","close":22366.666},{"date":"2021-03-10","close":21566.666},{"date":"2021-03-11","close":21933.334},{"date":"2021-03-12","close":22500.0},{"date":"2021-03-15","close":22733.334},{"date":"2021-03-16","close":23000.0},{"date":"2021-03-17","close":22800.0},{"date":"2021-03-18","close":23400.0},{"date":"2021-03-19","close":23333.334},{"date":"2021-03-22","close":23366.666},{"date":"2021-03-23","close":22933.334},{"date":"2021-03-24","close":22833.334},{"date":"2021-03-25","close":23333.334},{"date":"2021-03-26","close":23366.666},{"date":"2021-03-29","close":22933.334},{"date":"2021-03-30","close":22666.666},{"date":"2021-03-31","close":22866.666},{"date":"2021-04-01","close":22633.334},{"date":"2021-04-02","close":22700.0},{"date":"2021-04-05","close":22666.666},{"date":"2021-04-06","close":22233.334},{"date":"2021-04-07","close":22000.0},{"date":"2021-04-08","close":21800.0},{"date":"2021-04-09","close":21266.666},{"date":"2021-04-12","close":20766.666},{"date":"2021-04-13","close":21166.666},{"date":"2021-04-14","close":20933.334},{"date":"2021-04-15","close":21700.0},{"date":"2021-04-16","close":21800.0},{"date":"2021-04-19","close":22100.0},{"date":"2021-04-20","close":21900.0},{"date":"2021-04-21","close":21466.666},{"date":"2021-04-22","close":21433.334},{"date":"2021-04-23","close":21466.666},{"date":"2021-04-26","close":21333.334},{"date":"2021-04-27","close":21066.666},{"date":"2021-04-28","close":20433.334},{"date":"2021-04-29","close":20066.666},{"date":"2021-04-30","close":20300.0},{"date":"2021-05-03","close":20000.0},{"date":"2021-05-04","close":19933.334},{"date":"2021-05-06","close":19966.666},{"date":"2021-05-07","close":20233.334},{"date":"2021-05-10","close":20433.334},{"date":"2021-05-11","close":20066.666},{"date":"2021-05-12","close":19600.0},{"date":"2021-05-13","close":19366.666},{"date":"2021-05-14","close":19700.0},{"date":"2021-05-17","close":19533.334},{"date":"2021-05-18","close":19700.0},{"date":"2021-05-20","close":20266.666},{"date":"2021-05-21","close":20100.0},{"date":"2021-05-24","close":20100.0},{"date":"2021-05-25","close":20100.0},{"date":"2021-05-26","close":20033.334},{"date":"2021-05-27","close":20066.666},{"date":"2021-05-28","close":20133.334},{"date":"2021-05-31","close":20166.666},{"date":"2021-06-01","close":20266.666},{"date":"2021-06-02","close":20166.666},{"date":"2021-06-03","close":20966.666},{"date":"2021-06-04","close":20933.334},{"date":"2021-06-07","close":20666.666},{"date":"2021-06-08","close":20500.0},{"date":"2021-06-09","close":20233.334},{"date":"2021-06-10","close":20266.666},{"date":"2021-06-11","close":20300.0},{"date":"2021-06-14","close":20133.334},{"date":"2021-06-15","close":20033.334},{"date":"2021-06-16","close":19766.666},{"date":"2021-06-17","close":19833.334},{"date":"2021-06-18","close":20533.334},{"date":"2021-06-21","close":20033.334},{"date":"2021-06-22","close":20033.334},{"date":"2021-06-23","close":20033.334},{"date":"2021-06-24","close":20133.334},{"date":"2021-06-25","close":20133.334},{"date":"2021-06-28","close":20266.666},{"date":"2021-06-29","close":20266.666},{"date":"2021-06-30","close":20433.334},{"date":"2021-07-01","close":20333.334},{"date":"2021-07-02","close":20233.334},{"date":"2021-07-05","close":20333.334},{"date":"2021-07-06","close":20500.0},{"date":"2021-07-07","close":20133.334},{"date":"2021-07-08","close":19900.0},{"date":"2021-07-09","close":19933.334},{"date":"2021-07-12","close":19966.666},{"date":"2021-07-13","close":20566.666},{"date":"2021-07-14","close":20800.0},{"date":"2021-07-15","close":21600.0},{"date":"2021-07-16","close":21433.334},{"date":"2021-07-19","close":21233.334},{"date":"2021-07-20","close":21000.0},{"date":"2021-07-21","close":20633.334},{"date":"2021-07-22","close":20600.0},{"date":"2021-07-23","close":20800.0},{"date":"2021-07-26","close":20266.666},{"date":"2021-07-27","close":20433.334},{"date":"2021-07-28","close":20300.0},{"date":"2021-07-29","close":20366.666},{"date":"2021-07-30","close":20066.666},{"date":"2021-08-02","close":20133.334},{"date":"2021-08-03","close":20066.666},{"date":"2021-08-04","close":19800.0},{"date":"2021-08-05","close":19600.0},{"date":"2021-08-06","close":19733.334},{"date":"2021-08-09","close":19933.334},{"date":"2021-08-10","close":19900.0},{"date":"2021-08-11","close":19600.0},{"date":"2021-08-12","close":19766.666},{"date":"2021-08-13","close":19500.0},{"date":"2021-08-17","close":18966.666},{"date":"2021-08-18","close":18800.0},{"date":"2021-08-19","close":17533.334},{"date":"2021-08-20","close":16800.0},{"date":"2021-08-23","close":17066.666},{"date":"2021-08-24","close":17433.334},{"date":"2021-08-25","close":17300.0},{"date":"2021-08-26","close":17200.0},{"date":"2021-08-27","close":17833.334},{"date":"2021-08-30","close":17800.0},{"date":"2021-08-31","close":18133.334},{"date":"2021-09-01","close":19100.0},{"date":"2021-09-02","close":19100.0},{"date":"2021-09-03","close":19566.666},{"date":"2021-09-06","close":19600.0},{"date":"2021-09-07","close":19633.334},{"date":"2021-09-08","close":19400.0},{"date":"2021-09-09","close":19400.0},{"date":"2021-09-10","close":19433.334},{"date":"2021-09-13","close":19033.334},{"date":"2021-09-14","close":19000.0},{"date":"2021-09-15","close":19366.666},{"date":"2021-09-16","close":19266.666},{"date":"2021-09-17","close":19333.334},{"date":"2021-09-23","close":19200.0},{"date":"2021-09-24","close":19200.0},{"date":"2021-09-27","close":19300.0},{"date":"2021-09-28","close":18666.666},{"date":"2021-09-29","close":18700.0},{"date":"2021-09-30","close":19200.0},{"date":"2021-10-01","close":18800.0},{"date":"2021-10-05","close":18400.0},{"date":"2021-10-06","close":18000.0},{"date":"2021-10-07","close":19066.666},{"date":"2021-10-08","close":19400.0},{"date":"2021-10-12","close":19766.666},{"date":"2021-10-13","close":20133.334},{"date":"2021-10-14","close":20766.666},{"date":"2021-10-15","close":20500.0},{"date":"2021-10-18","close":19900.0},{"date":"2021-10-19","close":21466.666},{"date":"2021-10-20","close":21133.334},{"date":"2021-10-21","close":21566.666},{"date":"2021-10-22","close":21133.334},{"date":"2021-10-25","close":20766.666},{"date":"2021-10-26","close":20600.0},{"date":"2021-10-27","close":20233.334},{"date":"2021-10-28","close":20466.666},{"date":"2021-10-29","close":20666.666},{"date":"2021-11-01","close":20366.666},{"date":"2021-11-02","close":20400.0},{"date":"2021-11-03","close":20066.666},{"date":"2021-11-04","close":20233.334},{"date":"2021-11-05","close":20500.0},{"date":"2021-11-08","close":21000.0},{"date":"2021-11-09","close":20700.0},{"date":"2021-11-10","close":20500.0},{"date":"2021-11-11","close":21066.666},{"date":"2021-11-12","close":19366.666},{"date":"2021-11-15","close":19000.0},{"date":"2021-11-16","close":19000.0},{"date":"2021-11-17","close":18200.0},{"date":"2021-11-18","close":18133.334},{"date":"2021-11-19","close":18333.334},{"date":"2021-11-22","close":18233.334},{"date":"2021-11-23","close":17500.0},{"date":"2021-11-24","close":17466.666},{"date":"2021-11-25","close":17500.0},{"date":"2021-11-26","close":17333.334},{"date":"2021-11-29","close":16666.666},{"date":"2021-11-30","close":15333.333},{"date":"2021-12-01","close":15600.0},{"date":"2021-12-02","close":15366.667},{"date":"2021-12-03","close":15733.333},{"date":"2021-12-06","close":16000.0},{"date":"2021-12-07","close":17366.666},{"date":"2021-12-08","close":17200.0},{"date":"2021-12-09","close":17533.334},{"date":"2021-12-10","close":17266.666},{"date":"2021-12-13","close":16866.666},{"date":"2021-12-14","close":16666.666},{"date":"2021-12-15","close":16500.0},{"date":"2021-12-16","close":16266.667},{"date":"2021-12-17","close":16100.0},{"date":"2021-12-20","close":15533.333},{"date":"2021-12-21","close":15700.0},{"date":"2021-12-22","close":16300.0},{"date":"2021-12-23","close":16433.334},{"date":"2021-12-24","close":16566.666},{"date":"2021-12-27","close":16466.666},{"date":"2021-12-28","close":17466.666},{"date":"2021-12-29","close":17466.666},{"date":"2021-12-30","close":17666.666},{"date":"2022-01-03","close":18096.0},{"date":"2022-01-04","close":18100.0},{"date":"2022-01-05","close":17933.334},{"date":"2022-01-06","close":17800.0},{"date":"2022-01-07","close":18033.334},{"date":"2022-01-10","close":17800.0},{"date":"2022-01-11","close":18000.0},{"date":"2022-01-12","close":18033.334},{"date":"2022-01-13","close":18033.334},{"date":"2022-01-14","close":18000.0},{"date":"2022-01-17","close":17933.334},{"date":"2022-01-18","close":17933.334},{"date":"2022-01-19","close":17233.334},{"date":"2022-01-20","close":17233.334},{"date":"2022-01-21","close":16833.334},{"date":"2022-01-24","close":16666.666},{"date":"2022-01-25","close":16200.0},{"date":"2022-01-26","close":16200.0},{"date":"2022-01-27","close":15300.0},{"date":"2022-01-28","close":15866.667},{"date":"2022-02-03","close":16066.667},{"date":"2022-02-04","close":16100.0},{"date":"2022-02-07","close":15633.333},{"date":"2022-02-08","close":15633.333},{"date":"2022-02-09","close":15633.333},{"date":"2022-02-10","close":15633.333},{"date":"2022-02-11","close":15366.667},{"date":"2022-02-14","close":14933.333},{"date":"2022-02-15","close":14800.0},{"date":"2022-02-16","close":15100.0},{"date":"2022-02-17","close":15033.333},{"date":"2022-02-18","close":15066.667},{"date":"2022-02-21","close":15066.667},{"date":"2022-02-22","close":15066.667},{"date":"2022-02-23","close":15066.667},{"date":"2022-02-24","close":14566.667},{"date":"2022-02-25","close":14933.333},{"date":"2022-02-28","close":14933.333},{"date":"2022-03-02","close":15366.667},{"date":"2022-03-03","close":15666.667},{"date":"2022-03-04","close":15666.667},{"date":"2022-03-07","close":15400.0},{"date":"2022-03-08","close":15200.0},{"date":"2022-03-10","close":15200.0},{"date":"2022-03-11","close":15200.0},{"date":"2022-03-14","close":15233.333},{"date":"2022-03-15","close":15233.333},{"date":"2022-03-16","close":15233.333},{"date":"2022-03-17","close":15233.333},{"date":"2022-03-18","close":15500.0},{"date":"2022-03-21","close":15500.0},{"date":"2022-03-22","close":15866.667},{"date":"2022-03-23","close":15833.333},{"date":"2022-03-24","close":15833.333},{"date":"2022-03-25","close":15900.0},{"date":"2022-03-28","close":15733.333},{"date":"2022-03-29","close":18100.0},{"date":"2022-03-30","close":17600.0},{"date":"2022-03-31","close":17700.0},{"date":"2022-04-01","close":17300.0},{"date":"2022-04-04","close":17933.334},{"date":"2022-04-05","close":17833.334},{"date":"2022-04-06","close":17200.0},{"date":"2022-04-07","close":17866.666},{"date":"2022-04-08","close":18366.666},{"date":"2022-04-11","close":18066.666},{"date":"2022-04-12","close":18366.666},{"date":"2022-04-13","close":18566.666},{"date":"2022-04-14","close":19333.334},{"date":"2022-04-15","close":19500.0},{"date":"2022-04-18","close":19433.334},{"date":"2022-04-19","close":20233.334},{"date":"2022-04-20","close":20566.666},{"date":"2022-04-21","close":20600.0},{"date":"2022-04-22","close":21333.334},{"date":"2022-04-25","close":19666.666},{"date":"2022-04-26","close":19766.666},{"date":"2022-04-27","close":19400.0},{"date":"2022-04-28","close":19433.334},{"date":"2022-04-29","close":19400.0},{"date":"2022-05-02","close":19133.334},{"date":"2022-05-03","close":18733.334},{"date":"2022-05-04","close":19466.666},{"date":"2022-05-06","close":19466.666},{"date":"2022-05-09","close":18864.0},{"date":"2022-05-10","close":18366.666},{"date":"2022-05-11","close":18333.334},{"date":"2022-05-12","close":17533.334},{"date":"2022-05-13","close":18066.666},{"date":"2022-05-16","close":18300.0},{"date":"2022-05-17","close":18400.0},{"date":"2022-05-18","close":18433.334},{"date":"2022-05-19","close":18233.334},{"date":"2022-05-20","close":18200.0},{"date":"2022-05-23","close":18000.0},{"date":"2022-05-24","close":17600.0},{"date":"2022-05-25","close":18066.666},{"date":"2022-05-26","close":18966.666},{"date":"2022-05-27","close":18933.334},{"date":"2022-05-30","close":19000.0},{"date":"2022-05-31","close":19500.0},{"date":"2022-06-02","close":20266.666},{"date":"2022-06-03","close":20800.0},{"date":"2022-06-07","close":19966.666},{"date":"2022-06-08","close":20100.0},{"date":"2022-06-09","close":19566.666},{"date":"2022-06-10","close":19466.666},{"date":"2022-06-13","close":18400.0},{"date":"2022-06-14","close":17900.0},{"date":"2022-06-15","close":17266.666},{"date":"2022-06-16","close":17200.0},{"date":"2022-06-17","close":16833.334},{"date":"2022-06-20","close":15833.333},{"date":"2022-06-21","close":15466.667},{"date":"2022-06-22","close":14466.667},{"date":"2022-06-23","close":14200.0},{"date":"2022-06-24","close":14933.333},{"date":"2022-06-27","close":15133.333},{"date":"2022-06-28","close":15333.333},{"date":"2022-06-29","close":15100.0},{"date":"2022-06-30","close":15100.0},{"date":"2022-07-01","close":14633.333},{"date":"2022-07-04","close":14066.667},{"date":"2022-07-05","close":14600.0},{"date":"2022-07-06","close":14066.667},{"date":"2022-07-07","close":14500.0},{"date":"2022-07-08","close":14500.0},{"date":"2022-07-11","close":14533.333},{"date":"2022-07-12","close":13933.333},{"date":"2022-07-13","close":14333.333},{"date":"2022-07-14","close":13933.333},{"date":"2022-07-15","close":13933.333},{"date":"2022-07-18","close":14400.0},{"date":"2022-07-19","close":14500.0},{"date":"2022-07-20","close":14600.0},{"date":"2022-07-21","close":15100.0},{"date":"2022-07-22","close":14733.333},{"date":"2022-07-25","close":14733.333},{"date":"2022-07-26","close":16133.333},{"date":"2022-07-27","close":16366.667},{"date":"2022-07-28","close":17466.666},{"date":"2022-07-29","close":17866.666},{"date":"2022-08-01","close":17866.666},{"date":"2022-08-02","close":18066.666},{"date":"2022-08-03","close":18033.334},{"date":"2022-08-04","close":17866.666},{"date":"2022-08-05","close":17700.0},{"date":"2022-08-08","close":18266.666},{"date":"2022-08-09","close":17866.666},{"date":"2022-08-10","close":17633.334},{"date":"2022-08-11","close":17666.666},{"date":"2022-08-12","close":17833.334},{"date":"2022-08-16","close":18166.666},{"date":"2022-08-17","close":18000.0},{"date":"2022-08-18","close":18000.0},{"date":"2022-08-19","close":17766.666},{"date":"2022-08-22","close":17233.334},{"date":"2022-08-23","close":16733.334},{"date":"2022-08-24","close":16966.666},{"date":"2022-08-25","close":16900.0},{"date":"2022-08-26","close":16900.0},{"date":"2022-08-29","close":16433.334},{"date":"2022-08-30","close":17166.666},{"date":"2022-08-31","close":17433.334},{"date":"2022-09-01","close":17533.334},{"date":"2022-09-02","close":17266.666},{"date":"2022-09-05","close":16533.334},{"date":"2022-09-06","close":16500.0},{"date":"2022-09-07","close":16433.334},{"date":"2022-09-08","close":16766.666},{"date":"2022-09-13","close":17100.0},{"date":"2022-09-14","close":16966.666},{"date":"2022-09-15","close":16933.334},{"date":"2022-09-16","close":16633.334},{"date":"2022-09-19","close":16266.667},{"date":"2022-09-20","close":16300.0},{"date":"2022-09-21","close":16233.333},{"date":"2022-09-22","close":16033.333},{"date":"2022-09-23","close":15333.333},{"date":"2022-09-26","close":14200.0},{"date":"2022-09-27","close":14200.0},{"date":"2022-09-28","close":13366.667},{"date":"2022-09-29","close":13266.667},{"date":"2022-09-30","close":13433.333},{"date":"2022-10-04","close":13666.667},{"date":"2022-10-05","close":14333.333},{"date":"2022-10-06","close":15466.667},{"date":"2022-10-07","close":15600.0},{"date":"2022-10-11","close":15000.0},{"date":"2022-10-12","close":15000.0},{"date":"2022-10-13","close":14566.667},{"date":"2022-10-14","close":15000.0},{"date":"2022-10-17","close":15166.667},{"date":"2022-10-18","close":15200.0},{"date":"2022-10-19","close":14800.0},{"date":"2022-10-20","close":14500.0},{"date":"2022-10-21","close":14266.667},{"date":"2022-10-24","close":14400.0},{"date":"2022-10-25","close":14333.333},{"date":"2022-10-26","close":14333.333},{"date":"2022-10-27","close":14200.0},{"date":"2022-10-28","close":14466.667},{"date":"2022-10-31","close":14533.333},{"date":"2022-11-01","close":14633.333},{"date":"2022-11-02","close":14633.333},{"date":"2022-11-03","close":14566.667},{"date":"2022-11-04","close":14566.667},{"date":"2022-11-07","close":14733.333},{"date":"2022-11-08","close":15066.667},{"date":"2022-11-09","close":15066.667},{"date":"2022-11-10","close":15333.333},{"date":"2022-11-11","close":15500.0},{"date":"2022-11-14","close":15000.0},{"date":"2022-11-15","close":15233.333},{"date":"2022-11-16","close":15233.333},{"date":"2022-11-17","close":15033.333},{"date":"2022-11-18","close":14966.667},{"date":"2022-11-21","close":14633.333},{"date":"2022-11-22","close":14400.0},{"date":"2022-11-23","close":14500.0},{"date":"2022-11-24","close":16533.334},{"date":"2022-11-25","close":16433.334},{"date":"2022-11-28","close":15666.667},{"date":"2022-11-29","close":15700.0},{"date":"2022-11-30","close":15700.0},{"date":"2022-12-01","close":15766.667},{"date":"2022-12-02","close":15766.667},{"date":"2022-12-05","close":16100.0},{"date":"2022-12-06","close":16900.0},{"date":"2022-12-07","close":16900.0},{"date":"2022-12-08","close":16800.0},{"date":"2022-12-09","close":17433.334},{"date":"2022-12-12","close":17333.334},{"date":"2022-12-13","close":17066.666},{"date":"2022-12-14","close":17133.334},{"date":"2022-12-15","close":17233.334},{"date":"2022-12-16","close":17400.0},{"date":"2022-12-19","close":17266.666},{"date":"2022-12-20","close":16833.334},{"date":"2022-12-21","close":16833.334},{"date":"2022-12-22","close":16866.666},{"date":"2022-12-23","close":16400.0},{"date":"2022-12-26","close":15900.0},{"date":"2022-12-27","close":16866.666},{"date":"2022-12-28","close":16733.334},{"date":"2022-12-29","close":16133.333},{"date":"2023-01-02","close":16266.667},{"date":"2023-01-03","close":17133.334},{"date":"2023-01-04","close":18033.334},{"date":"2023-01-05","close":17966.666},{"date":"2023-01-06","close":17966.666},{"date":"2023-01-09","close":17933.334},{"date":"2023-01-10","close":17566.666},{"date":"2023-01-11","close":17633.334},{"date":"2023-01-12","close":17266.666},{"date":"2023-01-13","close":17333.334},{"date":"2023-01-16","close":18500.0},{"date":"2023-01-17","close":18733.334},{"date":"2023-01-18","close":18933.334},{"date":"2023-01-19","close":19133.334},{"date":"2023-01-20","close":19133.334},{"date":"2023-01-25","close":19400.0},{"date":"2023-01-26","close":19366.666},{"date":"2023-01-27","close":19233.334},{"date":"2023-01-30","close":19600.0},{"date":"2023-01-31","close":19433.334},{"date":"2023-02-01","close":19700.0},{"date":"2023-02-02","close":20100.0},{"date":"2023-02-03","close":20200.0},{"date":"2023-02-06","close":19966.666},{"date":"2023-02-07","close":19633.334},{"date":"2023-02-08","close":19600.0},{"date":"2023-02-09","close":20900.0},{"date":"2023-02-10","close":20333.334},{"date":"2023-02-13","close":19366.666},{"date":"2023-02-14","close":19333.334},{"date":"2023-02-15","close":19033.334},{"date":"2023-02-16","close":19900.0},{"date":"2023-02-17","close":19433.334},{"date":"2023-02-20","close":19466.666},{"date":"2023-02-21","close":20266.666},{"date":"2023-02-22","close":20000.0},{"date":"2023-02-23","close":20366.666},{"date":"2023-02-24","close":19660.0},{"date":"2023-02-27","close":20550.0},{"date":"2023-02-28","close":19660.0},{"date":"2023-03-02","close":21000.0},{"date":"2023-03-03","close":21500.0},{"date":"2023-03-06","close":21350.0},{"date":"2023-03-07","close":21250.0},{"date":"2023-03-08","close":20550.0},{"date":"2023-03-09","close":20450.0},{"date":"2023-03-10","close":19810.0},{"date":"2023-03-13","close":19450.0},{"date":"2023-03-14","close":19590.0},{"date":"2023-03-15","close":19690.0},{"date":"2023-03-16","close":20000.0},{"date":"2023-03-17","close":19500.0},{"date":"2023-03-20","close":19080.0},{"date":"2023-03-21","close":17980.0},{"date":"2023-03-22","close":17950.0},{"date":"2023-03-23","close":17670.0},{"date":"2023-03-24","close":18400.0},{"date":"2023-03-27","close":17700.0},{"date":"2023-03-28","close":18960.0},{"date":"2023-03-29","close":18550.0},{"date":"2023-03-30","close":19030.0},{"date":"2023-03-31","close":18480.0},{"date":"2023-04-03","close":18480.0},{"date":"2023-04-04","close":18240.0},{"date":"2023-04-05","close":18280.0},{"date":"2023-04-06","close":17880.0},{"date":"2023-04-07","close":17850.0},{"date":"2023-04-10","close":17270.0},{"date":"2023-04-11","close":17500.0},{"date":"2023-04-12","close":17900.0},{"date":"2023-04-13","close":17810.0},{"date":"2023-04-14","close":17650.0},{"date":"2023-04-17","close":17890.0},{"date":"2023-04-18","close":17830.0},{"date":"2023-04-19","close":18620.0},{"date":"2023-04-20","close":17260.0},{"date":"2023-04-21","close":16500.0},{"date":"2023-04-24","close":16380.0},{"date":"2023-04-25","close":16130.0},{"date":"2023-04-26","close":16130.0},{"date":"2023-04-27","close":16100.0},{"date":"2023-04-28","close":16450.0},{"date":"2023-05-02","close":16910.0},{"date":"2023-05-03","close":17250.0},{"date":"2023-05-04","close":16600.0},{"date":"2023-05-08","close":16950.0},{"date":"2023-05-09","close":16300.0},{"date":"2023-05-10","close":15870.0},{"date":"2023-05-11","close":15570.0},{"date":"2023-05-12","close":15270.0},{"date":"2023-05-15","close":14980.0},{"date":"2023-05-16","close":12530.0},{"date":"2023-05-17","close":12570.0},{"date":"2023-05-18","close":12260.0},{"date":"2023-05-19","close":12150.0},{"date":"2023-05-22","close":12060.0},{"date":"2023-05-23","close":12460.0},{"date":"2023-05-24","close":12260.0},{"date":"2023-05-25","close":12060.0},{"date":"2023-05-26","close":12060.0},{"date":"2023-05-30","close":12200.0},{"date":"2023-05-31","close":12110.0},{"date":"2023-06-01","close":12050.0},{"date":"2023-06-02","close":12630.0},{"date":"2023-06-05","close":12280.0},{"date":"2023-06-07","close":12430.0},{"date":"2023-06-08","close":12170.0},{"date":"2023-06-09","close":12050.0},{"date":"2023-06-12","close":12150.0},{"date":"2023-06-13","close":12480.0},{"date":"2023-06-14","close":12680.0},{"date":"2023-06-15","close":13190.0},{"date":"2023-06-16","close":13290.0},{"date":"2023-06-19","close":12700.0},{"date":"2023-06-20","close":12900.0},{"date":"2023-06-21","close":12640.0},{"date":"2023-06-22","close":12520.0},{"date":"2023-06-23","close":12230.0},{"date":"2023-06-26","close":12780.0},{"date":"2023-06-27","close":12570.0},{"date":"2023-06-28","close":12500.0},{"date":"2023-06-29","close":12560.0},{"date":"2023-06-30","close":12370.0},{"date":"2023-07-03","close":12630.0},{"date":"2023-07-04","close":12370.0},{"date":"2023-07-05","close":12160.0},{"date":"2023-07-06","close":11960.0},{"date":"2023-07-07","close":10800.0},{"date":"2023-07-10","close":10540.0},{"date":"2023-07-11","close":10850.0},{"date":"2023-07-12","close":10800.0},{"date":"2023-07-13","close":11130.0},{"date":"2023-07-14","close":11020.0},{"date":"2023-07-17","close":11140.0},{"date":"2023-07-18","close":10800.0},{"date":"2023-07-19","close":10700.0},{"date":"2023-07-20","close":10470.0},{"date":"2023-07-21","close":10250.0},{"date":"2023-07-24","close":10040.0},{"date":"2023-07-25","close":9720.0},{"date":"2023-07-26","close":9270.0},{"date":"2023-07-27","close":9600.0},{"date":"2023-07-28","close":9850.0},{"date":"2023-07-31","close":9830.0},{"date":"2023-08-01","close":10400.0},{"date":"2023-08-02","close":12660.0},{"date":"2023-08-03","close":11080.0},{"date":"2023-08-04","close":9950.0},{"date":"2023-08-07","close":10840.0},{"date":"2023-08-08","close":10090.0},{"date":"2023-08-09","close":9990.0},{"date":"2023-08-10","close":10030.0},{"date":"2023-08-11","close":10300.0},{"date":"2023-08-14","close":11860.0},{"date":"2023-08-16","close":13150.0},{"date":"2023-08-17","close":10560.0},{"date":"2023-08-18","close":12070.0},{"date":"2023-08-21","close":11130.0},{"date":"2023-08-22","close":10950.0},{"date":"2023-08-23","close":10460.0},{"date":"2023-08-24","close":10410.0},{"date":"2023-08-25","close":10150.0},{"date":"2023-08-28","close":10210.0},{"date":"2023-08-29","close":10380.0},{"date":"2023-08-30","close":10380.0},{"date":"2023-08-31","close":10200.0},{"date":"2023-09-01","close":9980.0},{"date":"2023-09-04","close":9850.0},{"date":"2023-09-05","close":9860.0},{"date":"2023-09-06","close":9600.0},{"date":"2023-09-07","close":9590.0},{"date":"2023-09-08","close":9470.0},{"date":"2023-09-11","close":9420.0},{"date":"2023-09-12","close":9430.0},{"date":"2023-09-13","close":9290.0},{"date":"2023-09-14","close":9410.0},{"date":"2023-09-15","close":9430.0},{"date":"2023-09-18","close":9210.0},{"date":"2023-09-19","close":9180.0},{"date":"2023-09-20","close":9160.0},{"date":"2023-09-21","close":8830.0},{"date":"2023-09-22","close":8680.0},{"date":"2023-09-25","close":8360.0},{"date":"2023-09-26","close":8160.0},{"date":"2023-09-27","close":8260.0},{"date":"2023-10-04","close":8010.0},{"date":"2023-10-05","close":7900.0},{"date":"2023-10-06","close":8190.0},{"date":"2023-10-10","close":7870.0},{"date":"2023-10-11","close":8120.0},{"date":"2023-10-12","close":8240.0},{"date":"2023-10-13","close":8250.0},{"date":"2023-10-16","close":8000.0},{"date":"2023-10-17","close":8260.0},{"date":"2023-10-18","close":8070.0},{"date":"2023-10-19","close":7740.0},{"date":"2023-10-20","close":7640.0},{"date":"2023-10-23","close":7550.0},{"date":"2023-10-24","close":7610.0},{"date":"2023-10-25","close":7760.0},{"date":"2023-10-26","close":7400.0},{"date":"2023-10-27","close":7350.0},{"date":"2023-10-30","close":7340.0},{"date":"2023-10-31","close":7060.0},{"date":"2023-11-01","close":7030.0},{"date":"2023-11-02","close":7300.0},{"date":"2023-11-03","close":7450.0},{"date":"2023-11-06","close":8030.0},{"date":"2023-11-07","close":7960.0},{"date":"2023-11-08","close":8330.0},{"date":"2023-11-09","close":8100.0},{"date":"2023-11-10","close":7800.0},{"date":"2023-11-13","close":7390.0},{"date":"2023-11-14","close":7710.0},{"date":"2023-11-15","close":7780.0},{"date":"2023-11-16","close":7920.0},{"date":"2023-11-17","close":7670.0},{"date":"2023-11-20","close":7740.0},{"date":"2023-11-21","close":7750.0},{"date":"2023-11-22","close":7890.0},{"date":"2023-11-23","close":7720.0},{"date":"2023-11-24","close":7860.0},{"date":"2023-11-27","close":7610.0},{"date":"2023-11-28","close":7850.0},{"date":"2023-11-29","close":7740.0},{"date":"2023-11-30","close":7770.0},{"date":"2023-12-01","close":7790.0},{"date":"2023-12-04","close":7690.0},{"date":"2023-12-05","close":7520.0},{"date":"2023-12-06","close":7410.0},{"date":"2023-12-07","close":7490.0},{"date":"2023-12-08","close":7520.0},{"date":"2023-12-11","close":7820.0},{"date":"2023-12-12","close":7750.0},{"date":"2023-12-13","close":7780.0},{"date":"2023-12-14","close":7840.0},{"date":"2023-12-15","close":8020.0},{"date":"2023-12-18","close":8020.0},{"date":"2023-12-19","close":7840.0},{"date":"2023-12-20","close":8000.0},{"date":"2023-12-21","close":7850.0},{"date":"2023-12-22","close":7750.0},{"date":"2023-12-26","close":7810.0},{"date":"2023-12-27","close":7800.0},{"date":"2023-12-28","close":7960.0},{"date":"2024-01-02","close":8170.0},{"date":"2024-01-03","close":8160.0},{"date":"2024-01-04","close":8310.0},{"date":"2024-01-05","close":8340.0},{"date":"2024-01-08","close":8690.0},{"date":"2024-01-09","close":8800.0},{"date":"2024-01-10","close":8580.0},{"date":"2024-01-11","close":8630.0},{"date":"2024-01-12","close":8380.0},{"date":"2024-01-15","close":8410.0},{"date":"2024-01-16","close":8460.0},{"date":"2024-01-17","close":8120.0},{"date":"2024-01-18","close":8170.0},{"date":"2024-01-19","close":8380.0},{"date":"2024-01-22","close":8650.0},{"date":"2024-01-23","close":8500.0},{"date":"2024-01-24","close":8310.0},{"date":"2024-01-25","close":8130.0},{"date":"2024-01-26","close":8270.0},{"date":"2024-01-29","close":8270.0},{"date":"2024-01-30","close":8020.0},{"date":"2024-01-31","close":7700.0},{"date":"2024-02-01","close":7730.0},{"date":"2024-02-02","close":7850.0},{"date":"2024-02-05","close":7830.0},{"date":"2024-02-06","close":7970.0},{"date":"2024-02-07","close":8220.0},{"date":"2024-02-08","close":8310.0},{"date":"2024-02-13","close":8950.0},{"date":"2024-02-14","close":8700.0},{"date":"2024-02-15","close":9000.0},{"date":"2024-02-16","close":8620.0},{"date":"2024-02-19","close":8650.0},{"date":"2024-02-20","close":8510.0},{"date":"2024-02-21","close":8450.0},{"date":"2024-02-22","close":8540.0},{"date":"2024-02-23","close":8470.0},{"date":"2024-02-26","close":8500.0},{"date":"2024-02-27","close":8220.0},{"date":"2024-02-28","close":8350.0},{"date":"2024-02-29","close":8550.0},{"date":"2024-03-04","close":8330.0},{"date":"2024-03-05","close":8160.0},{"date":"2024-03-06","close":8050.0},{"date":"2024-03-07","close":7990.0},{"date":"2024-03-08","close":7970.0},{"date":"2024-03-11","close":7790.0},{"date":"2024-03-12","close":7900.0},{"date":"2024-03-13","close":7800.0},{"date":"2024-03-14","close":7680.0},{"date":"2024-03-15","close":7600.0},{"date":"2024-03-18","close":7620.0},{"date":"2024-03-19","close":7530.0},{"date":"2024-03-20","close":7500.0},{"date":"2024-03-21","close":7730.0},{"date":"2024-03-22","close":7700.0},{"date":"2024-03-25","close":7610.0},{"date":"2024-03-26","close":7590.0},{"date":"2024-03-27","close":7650.0},{"date":"2024-03-28","close":7450.0},{"date":"2024-03-29","close":7450.0},{"date":"2024-04-01","close":7490.0},{"date":"2024-04-02","close":7800.0},{"date":"2024-04-03","close":7660.0},{"date":"2024-04-04","close":7710.0},{"date":"2024-04-05","close":7610.0},{"date":"2024-04-08","close":7470.0},{"date":"2024-04-09","close":7370.0},{"date":"2024-04-11","close":7160.0},{"date":"2024-04-12","close":7530.0},{"date":"2024-04-15","close":7350.0},{"date":"2024-04-16","close":7090.0},{"date":"2024-04-17","close":7240.0},{"date":"2024-04-18","close":7300.0},{"date":"2024-04-19","close":7120.0},{"date":"2024-04-22","close":7100.0},{"date":"2024-04-23","close":7100.0},{"date":"2024-04-24","close":7480.0},{"date":"2024-04-25","close":7320.0},{"date":"2024-04-26","close":7340.0},{"date":"2024-04-29","close":7330.0},{"date":"2024-04-30","close":7450.0},{"date":"2024-05-02","close":7730.0},{"date":"2024-05-03","close":7900.0},{"date":"2024-05-07","close":8450.0},{"date":"2024-05-08","close":8220.0},{"date":"2024-05-09","close":8000.0},{"date":"2024-05-10","close":7970.0},{"date":"2024-05-13","close":7790.0},{"date":"2024-05-14","close":7920.0},{"date":"2024-05-16","close":7990.0},{"date":"2024-05-17","close":7780.0},{"date":"2024-05-20","close":7850.0},{"date":"2024-05-21","close":7800.0},{"date":"2024-05-22","close":7740.0},{"date":"2024-05-23","close":7810.0},{"date":"2024-05-24","close":7670.0},{"date":"2024-05-27","close":7570.0},{"date":"2024-05-28","close":7600.0},{"date":"2024-05-29","close":7630.0},{"date":"2024-05-30","close":7470.0},{"date":"2024-05-31","close":7710.0},{"date":"2024-06-03","close":7540.0},{"date":"2024-06-04","close":7520.0},{"date":"2024-06-05","close":7400.0},{"date":"2024-06-07","close":7370.0},{"date":"2024-06-10","close":7310.0},{"date":"2024-06-11","close":7180.0},{"date":"2024-06-12","close":7180.0},{"date":"2024-06-13","close":7120.0},{"date":"2024-06-14","close":7160.0},{"date":"2024-06-17","close":7060.0},{"date":"2024-06-18","close":6990.0},{"date":"2024-06-19","close":6750.0},{"date":"2024-06-20","close":6870.0},{"date":"2024-06-21","close":6730.0},{"date":"2024-06-24","close":6640.0},{"date":"2024-06-25","close":6600.0},{"date":"2024-06-26","close":6500.0},{"date":"2024-06-27","close":6430.0},{"date":"2024-06-28","close":6480.0},{"date":"2024-07-01","close":6400.0},{"date":"2024-07-02","close":6180.0},{"date":"2024-07-03","close":5950.0},{"date":"2024-07-04","close":5950.0},{"date":"2024-07-05","close":5930.0},{"date":"2024-07-08","close":6170.0},{"date":"2024-07-09","close":6170.0},{"date":"2024-07-10","close":6140.0},{"date":"2024-07-11","close":6210.0},{"date":"2024-07-12","close":6150.0},{"date":"2024-07-15","close":6000.0},{"date":"2024-07-16","close":5870.0},{"date":"2024-07-17","close":6250.0},{"date":"2024-07-18","close":6260.0},{"date":"2024-07-19","close":6170.0},{"date":"2024-07-22","close":6000.0},{"date":"2024-07-23","close":5940.0},{"date":"2024-07-24","close":5780.0},{"date":"2024-07-25","close":5640.0},{"date":"2024-07-26","close":5640.0},{"date":"2024-07-29","close":5720.0},{"date":"2024-07-30","close":5590.0},{"date":"2024-07-31","close":5740.0},{"date":"2024-08-01","close":5900.0},{"date":"2024-08-02","close":5650.0},{"date":"2024-08-05","close":4815.0},{"date":"2024-08-06","close":5000.0},{"date":"2024-08-07","close":5030.0},{"date":"2024-08-08","close":4930.0},{"date":"2024-08-09","close":5040.0},{"date":"2024-08-12","close":5140.0},{"date":"2024-08-13","close":5130.0},{"date":"2024-08-14","close":5340.0},{"date":"2024-08-16","close":5150.0},{"date":"2024-08-19","close":5070.0},{"date":"2024-08-20","close":5230.0},{"date":"2024-08-21","close":5150.0},{"date":"2024-08-22","close":5040.0},{"date":"2024-08-23","close":4995.0},{"date":"2024-08-26","close":4905.0},{"date":"2024-08-27","close":4835.0},{"date":"2024-08-28","close":4660.0},{"date":"2024-08-29","close":4630.0},{"date":"2024-08-30","close":4610.0},{"date":"2024-09-02","close":4520.0},{"date":"2024-09-03","close":4475.0},{"date":"2024-09-04","close":4230.0},{"date":"2024-09-05","close":4155.0},{"date":"2024-09-06","close":4005.0},{"date":"2024-09-09","close":4045.0},{"date":"2024-09-10","close":3895.0},{"date":"2024-09-11","close":3760.0},{"date":"2024-09-12","close":3875.0},{"date":"2024-09-13","close":3795.0},{"date":"2024-09-19","close":3685.0},{"date":"2024-09-20","close":3650.0},{"date":"2024-09-23","close":3605.0},{"date":"2024-09-24","close":3640.0},{"date":"2024-09-25","close":3650.0},{"date":"2024-09-26","close":3750.0},{"date":"2024-09-27","close":3770.0},{"date":"2024-09-30","close":3630.0},{"date":"2024-10-02","close":3565.0},{"date":"2024-10-04","close":3690.0},{"date":"2024-10-07","close":3595.0},{"date":"2024-10-08","close":3700.0},{"date":"2024-10-10","close":3640.0},{"date":"2024-10-11","close":3540.0},{"date":"2024-10-14","close":3460.0},{"date":"2024-10-15","close":3495.0},{"date":"2024-10-16","close":3445.0},{"date":"2024-10-17","close":3450.0},{"date":"2024-10-18","close":3610.0},{"date":"2024-10-21","close":4020.0},{"date":"2024-10-22","close":3730.0},{"date":"2024-10-23","close":3915.0},{"date":"2024-10-24","close":3740.0},{"date":"2024-10-25","close":3830.0},{"date":"2024-10-28","close":3950.0},{"date":"2024-10-29","close":4095.0},{"date":"2024-10-30","close":4000.0},{"date":"2024-10-31","close":3950.0},{"date":"2024-11-01","close":3885.0},{"date":"2024-11-04","close":3860.0},{"date":"2024-11-05","close":3870.0},{"date":"2024-11-06","close":3830.0},{"date":"2024-11-07","close":3785.0},{"date":"2024-11-08","close":3785.0},{"date":"2024-11-11","close":3560.0},{"date":"2024-11-12","close":3450.0},{"date":"2024-11-13","close":3270.0},{"date":"2024-11-14","close":3210.0},{"date":"2024-11-15","close":3145.0},{"date":"2024-11-18","close":3160.0},{"date":"2024-11-19","close":3125.0},{"date":"2024-11-20","close":3200.0},{"date":"2024-11-21","close":3150.0},{"date":"2024-11-22","close":3400.0},{"date":"2024-11-25","close":3400.0},{"date":"2024-11-26","close":3360.0},{"date":"2024-11-27","close":3250.0},{"date":"2024-11-28","close":3170.0},{"date":"2024-11-29","close":3090.0},{"date":"2024-12-02","close":2945.0},{"date":"2024-12-03","close":3090.0},{"date":"2024-12-04","close":3010.0},{"date":"2024-12-05","close":3200.0},{"date":"2024-12-06","close":3100.0},{"date":"2024-12-09","close":2870.0},{"date":"2024-12-10","close":3045.0},{"date":"2024-12-11","close":3340.0},{"date":"2024-12-12","close":3370.0},{"date":"2024-12-13","close":3550.0},{"date":"2024-12-16","close":3685.0},{"date":"2024-12-17","close":3710.0},{"date":"2024-12-18","close":3675.0},{"date":"2024-12-19","close":3740.0},{"date":"2024-12-20","close":3740.0},{"date":"2024-12-23","close":3785.0},{"date":"2024-12-24","close":3920.0},{"date":"2024-12-26","close":4020.0},{"date":"2024-12-27","close":3925.0},{"date":"2024-12-30","close":3735.0},{"date":"2025-01-02","close":3790.0},{"date":"2025-01-03","close":3915.0},{"date":"2025-01-06","close":4095.0},{"date":"2025-01-07","close":4000.0},{"date":"2025-01-08","close":3890.0},{"date":"2025-01-09","close":3905.0},{"date":"2025-01-10","close":3970.0},{"date":"2025-01-13","close":4090.0},{"date":"2025-01-14","close":4375.0},{"date":"2025-01-15","close":4220.0},{"date":"2025-01-16","close":4190.0},{"date":"2025-01-17","close":4155.0},{"date":"2025-01-20","close":4245.0},{"date":"2025-01-21","close":4350.0},{"date":"2025-01-22","close":4680.0},{"date":"2025-01-23","close":4985.0},{"date":"2025-01-24","close":4805.0},{"date":"2025-01-31","close":4670.0},{"date":"2025-02-03","close":4475.0},{"date":"2025-02-04","close":4515.0},{"date":"2025-02-05","close":4540.0},{"date":"2025-02-06","close":4760.0},{"date":"2025-02-07","close":5300.0},{"date":"2025-02-10","close":5200.0},{"date":"2025-02-11","close":5400.0},{"date":"2025-02-12","close":5440.0},{"date":"2025-02-13","close":5400.0},{"date":"2025-02-14","close":5550.0},{"date":"2025-02-17","close":5750.0},{"date":"2025-02-18","close":6140.0},{"date":"2025-02-19","close":6020.0},{"date":"2025-02-20","close":6020.0},{"date":"2025-02-21","close":6570.0},{"date":"2025-02-24","close":6470.0},{"date":"2025-02-25","close":6340.0},{"date":"2025-02-26","close":6270.0},{"date":"2025-02-27","close":6290.0},{"date":"2025-02-28","close":6110.0},{"date":"2025-03-04","close":6350.0},{"date":"2025-03-05","close":6470.0},{"date":"2025-03-06","close":6880.0},{"date":"2025-03-07","close":6810.0},{"date":"2025-03-10","close":6790.0},{"date":"2025-03-11","close":6870.0},{"date":"2025-03-12","close":6830.0},{"date":"2025-03-13","close":7010.0},{"date":"2025-03-14","close":7270.0},{"date":"2025-03-17","close":7340.0},{"date":"2025-03-18","close":7400.0},{"date":"2025-03-19","close":7330.0},{"date":"2025-03-20","close":7040.0},{"date":"2025-03-21","close":6620.0},{"date":"2025-03-24","close":6390.0},{"date":"2025-03-25","close":6510.0},{"date":"2025-03-26","close":6630.0},{"date":"2025-03-27","close":6590.0},{"date":"2025-03-28","close":6650.0},{"date":"2025-03-31","close":6520.0},{"date":"2025-04-01","close":7570.0},{"date":"2025-04-02","close":7680.0},{"date":"2025-04-03","close":7400.0},{"date":"2025-04-04","close":7350.0},{"date":"2025-04-07","close":7150.0},{"date":"2025-04-08","close":7080.0},{"date":"2025-04-09","close":7000.0},{"date":"2025-04-10","close":7050.0},{"date":"2025-04-11","close":7200.0},{"date":"2025-04-14","close":7760.0},{"date":"2025-04-15","close":7490.0},{"date":"2025-04-16","close":7490.0},{"date":"2025-04-17","close":8300.0},{"date":"2025-04-18","close":8280.0},{"date":"2025-04-21","close":7990.0},{"date":"2025-04-22","close":8150.0},{"date":"2025-04-23","close":8000.0},{"date":"2025-04-24","close":7680.0},{"date":"2025-04-25","close":8040.0},{"date":"2025-04-28","close":8030.0},{"date":"2025-04-29","close":7870.0},{"date":"2025-04-30","close":7640.0},{"date":"2025-05-02","close":7370.0},{"date":"2025-05-07","close":7790.0},{"date":"2025-05-08","close":7540.0},{"date":"2025-05-09","close":7540.0},{"date":"2025-05-12","close":8050.0},{"date":"2025-05-13","close":8550.0},{"date":"2025-05-14","close":8600.0},{"date":"2025-05-15","close":8350.0},{"date":"2025-05-16","close":7760.0},{"date":"2025-05-19","close":8050.0},{"date":"2025-05-20","close":7950.0},{"date":"2025-05-21","close":8090.0},{"date":"2025-05-22","close":7700.0},{"date":"2025-05-23","close":8300.0},{"date":"2025-05-26","close":9220.0},{"date":"2025-05-27","close":9000.0},{"date":"2025-05-28","close":8900.0},{"date":"2025-05-29","close":8650.0},{"date":"2025-05-30","close":8660.0},{"date":"2025-06-02","close":8490.0},{"date":"2025-06-04","close":8600.0},{"date":"2025-06-05","close":8680.0},{"date":"2025-06-09","close":8540.0},{"date":"2025-06-10","close":8510.0},{"date":"2025-06-11","close":9030.0},{"date":"2025-06-12","close":9580.0},{"date":"2025-06-13","close":9230.0},{"date":"2025-06-16","close":9190.0},{"date":"2025-06-17","close":9150.0},{"date":"2025-06-18","close":9060.0},{"date":"2025-06-19","close":10620.0},{"date":"2025-06-20","close":10520.0},{"date":"2025-06-23","close":10320.0},{"date":"2025-06-24","close":10380.0},{"date":"2025-06-25","close":10150.0},{"date":"2025-06-26","close":10150.0},{"date":"2025-06-27","close":10650.0},{"date":"2025-06-30","close":10770.0},{"date":"2025-07-01","close":10380.0},{"date":"2025-07-02","close":10110.0},{"date":"2025-07-03","close":10170.0},{"date":"2025-07-04","close":9980.0},{"date":"2025-07-07","close":10040.0},{"date":"2025-07-08","close":9940.0},{"date":"2025-07-09","close":9950.0},{"date":"2025-07-10","close":9870.0},{"date":"2025-07-11","close":9870.0},{"date":"2025-07-14","close":9530.0},{"date":"2025-07-15","close":9630.0},{"date":"2025-07-16","close":9610.0},{"date":"2025-07-17","close":9700.0},{"date":"2025-07-18","close":9600.0},{"date":"2025-07-21","close":9620.0},{"date":"2025-07-22","close":9720.0},{"date":"2025-07-23","close":9400.0},{"date":"2025-07-24","close":9300.0},{"date":"2025-07-25","close":9400.0},{"date":"2025-07-28","close":9500.0},{"date":"2025-07-29","close":9910.0},{"date":"2025-07-30","close":10520.0},{"date":"2025-07-31","close":11690.0},{"date":"2025-08-01","close":11030.0},{"date":"2025-08-04","close":11230.0},{"date":"2025-08-05","close":11270.0},{"date":"2025-08-06","close":11320.0},{"date":"2025-08-07","close":11140.0},{"date":"2025-08-08","close":11170.0},{"date":"2025-08-11","close":11240.0},{"date":"2025-08-12","close":10990.0},{"date":"2025-08-13","close":10950.0},{"date":"2025-08-14","close":10890.0},{"date":"2025-08-18","close":11300.0},{"date":"2025-08-19","close":11300.0},{"date":"2025-08-20","close":12200.0},{"date":"2025-08-21","close":11800.0},{"date":"2025-08-22","close":11670.0},{"date":"2025-08-25","close":12000.0},{"date":"2025-08-26","close":12520.0},{"date":"2025-08-27","close":13170.0},{"date":"2025-08-28","close":13160.0},{"date":"2025-08-29","close":13120.0},{"date":"2025-09-01","close":10927.9375},{"date":"2025-09-02","close":13650.0},{"date":"2025-09-03","close":13290.0},{"date":"2025-09-04","close":14150.0},{"date":"2025-09-05","close":13060.0},{"date":"2025-09-08","close":12900.0},{"date":"2025-09-09","close":13070.0},{"date":"2025-09-10","close":13090.0},{"date":"2025-09-11","close":13100.0},{"date":"2025-09-12","close":13200.0},{"date":"2025-09-15","close":12870.0},{"date":"2025-09-16","close":12880.0},{"date":"2025-09-17","close":12930.0},{"date":"2025-09-18","close":13280.0},{"date":"2025-09-19","close":13890.0},{"date":"2025-09-22","close":14000.0},{"date":"2025-09-23","close":14680.0},{"date":"2025-09-24","close":14220.0},{"date":"2025-09-25","close":13750.0},{"date":"2025-09-26","close":12650.0},{"date":"2025-09-29","close":12920.0},{"date":"2025-09-30","close":12530.0},{"date":"2025-10-01","close":12800.0},{"date":"2025-10-02","close":12600.0},{"date":"2025-10-10","close":12400.0},{"date":"2025-10-13","close":13000.0},{"date":"2025-10-14","close":12520.0},{"date":"2025-10-15","close":12250.0},{"date":"2025-10-16","close":11590.0},{"date":"2025-10-17","close":11140.0},{"date":"2025-10-20","close":11350.0},{"date":"2025-10-21","close":11160.0},{"date":"2025-10-22","close":11020.0},{"date":"2025-10-23","close":10990.0},{"date":"2025-10-24","close":10850.0},{"date":"2025-10-27","close":10700.0},{"date":"2025-10-28","close":10470.0},{"date":"2025-10-29","close":10780.0},{"date":"2025-10-30","close":10140.0},{"date":"2025-10-31","close":10550.0},{"date":"2025-11-03","close":10950.0},{"date":"2025-11-04","close":10630.0},{"date":"2025-11-05","close":10140.0},{"date":"2025-11-06","close":9310.0},{"date":"2025-11-07","close":9100.0},{"date":"2025-11-10","close":9280.0},{"date":"2025-11-11","close":9580.0},{"date":"2025-11-12","close":9530.0},{"date":"2025-11-13","close":9490.0},{"date":"2025-11-14","close":9050.0},{"date":"2025-11-17","close":9100.0},{"date":"2025-11-18","close":8930.0},{"date":"2025-11-19","close":9500.0},{"date":"2025-11-20","close":9220.0},{"date":"2025-11-21","close":9000.0},{"date":"2025-11-24","close":9230.0},{"date":"2025-11-25","close":9320.0},{"date":"2025-11-26","close":9350.0},{"date":"2025-11-27","close":10200.0},{"date":"2025-11-28","close":9600.0},{"date":"2025-12-01","close":9210.0},{"date":"2025-12-02","close":9390.0},{"date":"2025-12-03","close":10250.0},{"date":"2025-12-04","close":10370.0},{"date":"2025-12-05","close":9890.0},{"date":"2025-12-08","close":9690.0},{"date":"2025-12-09","close":9640.0},{"date":"2025-12-10","close":9490.0},{"date":"2025-12-11","close":9250.0},{"date":"2025-12-12","close":9270.0},{"date":"2025-12-15","close":9550.0},{"date":"2025-12-16","close":9440.0},{"date":"2025-12-17","close":9440.0},{"date":"2025-12-18","close":9180.0},{"date":"2025-12-19","close":9610.0},{"date":"2025-12-22","close":9870.0},{"date":"2025-12-23","close":9410.0},{"date":"2025-12-24","close":9430.0},{"date":"2025-12-26","close":9210.0},{"date":"2025-12-29","close":9780.0},{"date":"2025-12-30","close":9820.0},{"date":"2026-01-02","close":10410.0},{"date":"2026-01-05","close":10000.0},{"date":"2026-01-06","close":9830.0},{"date":"2026-01-07","close":9980.0},{"date":"2026-01-08","close":10830.0},{"date":"2026-01-09","close":10360.0},{"date":"2026-01-12","close":10390.0},{"date":"2026-01-13","close":10930.0},{"date":"2026-01-14","close":10410.0},{"date":"2026-01-15","close":10320.0},{"date":"2026-01-16","close":8680.0},{"date":"2026-01-19","close":9280.0},{"date":"2026-01-20","close":9050.0},{"date":"2026-01-21","close":8730.0},{"date":"2026-01-22","close":8674.4131},{"date":"2026-01-23","close":8724.123},{"date":"2026-01-26","close":8715.8379},{"date":"2026-01-27","close":8757.2627},{"date":"2026-01-28","close":8351.2969},{"date":"2026-01-29","close":8492.1426},{"date":"2026-01-30","close":9930.0},{"date":"2026-02-02","close":9790.0},{"date":"2026-02-03","close":10180.0},{"date":"2026-02-04","close":10060.0},{"date":"2026-02-05","close":9500.0},{"date":"2026-02-06","close":8860.0},{"date":"2026-02-09","close":9480.0},{"date":"2026-02-10","close":9160.0},{"date":"2026-02-11","close":11250.0},{"date":"2026-02-12","close":10730.0},{"date":"2026-02-13","close":10120.0},{"date":"2026-02-19","close":10530.0},{"date":"2026-02-20","close":11680.0},{"date":"2026-02-23","close":14600.0},{"date":"2026-02-24","close":14690.0},{"date":"2026-02-25","close":14000.0},{"date":"2026-02-26","close":13990.0},{"date":"2026-02-27","close":13180.0},{"date":"2026-03-03","close":11550.0},{"date":"2026-03-04","close":10070.0},{"date":"2026-03-05","close":11500.0},{"date":"2026-03-06","close":12200.0},{"date":"2026-03-09","close":11600.0},{"date":"2026-03-10","close":12610.0},{"date":"2026-03-11","close":12700.0},{"date":"2026-03-12","close":12700.0},{"date":"2026-03-13","close":12890.0},{"date":"2026-03-16","close":12890.0},{"date":"2026-03-17","close":12920.0},{"date":"2026-03-18","close":13530.0},{"date":"2026-03-19","close":14020.0},{"date":"2026-03-20","close":13450.0},{"date":"2026-03-23","close":10704.2422},{"date":"2026-03-24","close":10944.5078},{"date":"2026-03-25","close":11408.4688},{"date":"2026-03-26","close":11913.8545},{"date":"2026-03-27","close":11913.8545},{"date":"2026-03-30","close":10563.3965},{"date":"2026-03-31","close":10190.5713},{"date":"2026-04-01","close":12452.3809},{"date":"2026-04-02","close":12386.1006},{"date":"2026-04-03","close":15560.0},{"date":"2026-04-06","close":13405.1572},{"date":"2026-04-07","close":12468.9502},{"date":"2026-04-08","close":13380.3027},{"date":"2026-04-09","close":13430.0127},{"date":"2026-04-10","close":16321.4834},{"date":"2026-04-13","close":17895.6367},{"date":"2026-04-14","close":19262.6641},{"date":"2026-04-15","close":19055.5391},{"date":"2026-04-16","close":20712.543},{"date":"2026-04-17","close":21458.1934},{"date":"2026-04-20","close":20132.5918},{"date":"2026-04-21","close":20878.2422},{"date":"2026-04-22","close":23156.623},{"date":"2026-04-23","close":20008.3164},{"date":"2026-04-24","close":19552.6406},{"date":"2026-04-27","close":20339.7168},{"date":"2026-04-28","close":19014.1133},{"date":"2026-04-29","close":19635.4902},{"date":"2026-04-30","close":18475.5879},{"date":"2026-05-04","close":20215.4414},{"date":"2026-05-06","close":18889.8379},{"date":"2026-05-07","close":17812.7871},{"date":"2026-05-08","close":17274.2598},{"date":"2026-05-11","close":16487.1836},{"date":"2026-05-12","close":16818.584},{"date":"2026-05-13","close":17149.9844},{"date":"2026-05-14","close":17149.9844},{"date":"2026-05-15","close":16064.6484},{"date":"2026-05-18","close":14200.5195},{"date":"2026-05-19","close":13985.1084},{"date":"2026-05-20","close":14656.1953},{"date":"2026-05-21","close":16172.3535},{"date":"2026-05-22","close":18889.8379},{"date":"2026-05-26","close":24523.6504},{"date":"2026-05-27","close":24730.7754},{"date":"2026-05-28","close":25020.752},{"date":"2026-05-29","close":23529.4492},{"date":"2026-06-01","close":19759.7656},{"date":"2026-06-02","close":17647.0859},{"date":"2026-06-04","close":20546.8418},{"date":"2026-06-05","close":19966.8906},{"date":"2026-06-08","close":20215.4414},{"date":"2026-06-09","close":21996.7207},{"date":"2026-06-10","close":20132.5918},{"date":"2026-06-11","close":22908.0723},{"date":"2026-06-12","close":22535.2461},{"date":"2026-06-15","close":24026.5488},{"date":"2026-06-16","close":25435.002},{"date":"2026-06-17","close":25269.3027},{"date":"2026-06-18","close":26429.2051},{"date":"2026-06-19","close":27009.1562},{"date":"2026-06-22","close":24855.0508},{"date":"2026-06-23","close":20795.3926},{"date":"2026-06-24","close":19759.7656},{"date":"2026-06-25","close":20000.0},{"date":"2026-06-26","close":18636.3633},{"date":"2026-06-29","close":19000.0},{"date":"2026-06-30","close":18363.6367},{"date":"2026-07-01","close":22545.4551},{"date":"2026-07-02","close":21000.0},{"date":"2026-07-03","close":19000.0},{"date":"2026-07-06","close":17454.5449},{"date":"2026-07-07","close":16427.2734},{"date":"2026-07-08","close":14536.3633},{"date":"2026-07-09","close":15790.9092},{"date":"2026-07-10","close":16490.9082},{"date":"2026-07-13","close":15036.3633},{"date":"2026-07-14","close":14381.8184},{"date":"2026-07-15","close":17372.7266},{"date":"2026-07-16","close":15436.3633},{"date":"2026-07-20","close":15036.3633},{"date":"2026-07-21","close":15418.1816},{"date":"2026-07-22","close":14145.4541},{"date":"2026-07-23","close":14636.3633},{"date":"2026-07-24","close":13418.1816},{"date":"2026-07-27","close":13490.9092},{"date":"2026-07-28","close":11263.6367},{"date":"2026-07-29","close":9490.9092},{"date":"2026-07-30","close":10209.0908},{"date":"2026-07-31","close":12763.6367},{"date":"2026-08-03","close":13463.6367},{"date":"2026-08-04","close":12090.9092},{"date":"2026-08-05","close":12527.2725},{"date":"2026-08-06","close":11390.9092},{"date":"2026-08-07","close":11181.8184},{"date":"2026-08-10","close":12909.0908},{"date":"2026-08-11","close":12781.8184},{"date":"2026-08-12","close":13627.2725},{"date":"2026-08-13","close":13520.0},{"date":"2026-08-14","close":13420.0},{"date":"2026-08-18","close":12330.0},{"date":"2026-08-19","close":11790.0},{"date":"2026-08-20","close":12000.0},{"date":"2026-08-21","close":11220.0},{"date":"2026-08-24","close":11260.0},{"date":"2026-08-25","close":11460.0},{"date":"2026-08-26","close":11480.0},{"date":"2026-08-27","close":11200.0},{"date":"2026-08-28","close":10820.0},{"date":"2026-08-31","close":10890.0},{"date":"2026-09-01","close":10700.0},{"date":"2026-09-02","close":10760.0},{"date":"2026-09-03","close":10430.0},{"date":"2026-09-04","close":11290.0},{"date":"2026-09-07","close":11200.0},{"date":"2026-09-08","close":10620.0},{"date":"2026-09-09","close":11650.0},{"date":"2026-09-10","close":11640.0},{"date":"2026-09-11","close":15130.0},{"date":"2026-09-14","close":15800.0},{"date":"2026-09-15","close":16280.0},{"date":"2026-09-16","close":16000.0},{"date":"2026-09-17","close":15960.0},{"date":"2026-09-18","close":16960.0},{"date":"2026-09-21","close":17100.0},{"date":"2026-09-22","close":19370.0},{"date":"2026-09-23","close":19310.0},{"date":"2026-09-28","close":19000.0},{"date":"2026-09-29","close":19060.0},{"date":"2026-09-30","close":18520.0},{"date":"2026-10-01","close":21900.0},{"date":"2026-10-02","close":21000.0},{"date":"2026-10-06","close":22700.0},{"date":"2026-10-07","close":21600.0},{"date":"2026-10-08","close":22050.0},{"date":"2026-10-12","close":19830.0},{"date":"2026-10-13","close":20700.0},{"date":"2026-10-14","close":20400.0},{"date":"2026-10-15","close":16930.0},{"date":"2026-10-16","close":18930.0},{"date":"2026-10-19","close":18110.0},{"date":"2026-10-20","close":16070.0},{"date":"2026-10-21","close":16840.0},{"date":"2026-10-22","close":15440.0},{"date":"2026-10-23","close":14560.0}],"chart_data":[{"date":"2024-10-23","open":3730,"high":4270,"low":3730,"close":3915,"volume":519685,"rsi_14":58.07,"sma_20":3645.0,"sma_60":4454.83,"sma_120":5762.0},{"date":"2024-10-24","open":3875,"high":3875,"low":3705,"close":3740,"volume":102421,"rsi_14":54.67,"sma_20":3651.75,"sma_60":4418.17,"sma_120":5730.83},{"date":"2024-10-25","open":3805,"high":3920,"low":3670,"close":3830,"volume":108152,"rsi_14":53.8,"sma_20":3661.25,"sma_60":4385.67,"sma_120":5701.75},{"date":"2024-10-28","open":3900,"high":4275,"low":3860,"close":3950,"volume":270277,"rsi_14":59.52,"sma_20":3676.25,"sma_60":4357.5,"sma_120":5673.5},{"date":"2024-10-29","open":3960,"high":4185,"low":3925,"close":4095,"volume":125668,"rsi_14":60.37,"sma_20":3693.5,"sma_60":4331.75,"sma_120":5646.54},{"date":"2024-10-30","open":4120,"high":4175,"low":3970,"close":4000,"volume":83627,"rsi_14":59.28,"sma_20":3705.0,"sma_60":4303.08,"sma_120":5617.79},{"date":"2024-10-31","open":4000,"high":4000,"low":3860,"close":3950,"volume":55434,"rsi_14":60.85,"sma_20":3721.0,"sma_60":4275.75,"sma_120":5586.29},{"date":"2024-11-01","open":3870,"high":3905,"low":3835,"close":3885,"volume":43967,"rsi_14":61.33,"sma_20":3737.0,"sma_60":4244.83,"sma_120":5552.83},{"date":"2024-11-04","open":3885,"high":3920,"low":3790,"close":3860,"volume":64903,"rsi_14":59.79,"sma_20":3745.5,"sma_60":4210.83,"sma_120":5514.58},{"date":"2024-11-05","open":3895,"high":3900,"low":3810,"close":3870,"volume":42827,"rsi_14":61.64,"sma_20":3759.25,"sma_60":4181.17,"sma_120":5478.33},{"date":"2024-11-06","open":3880,"high":3965,"low":3800,"close":3830,"volume":64353,"rsi_14":60.22,"sma_20":3765.75,"sma_60":4164.75,"sma_120":5443.58},{"date":"2024-11-07","open":3850,"high":3855,"low":3735,"close":3785,"volume":54876,"rsi_14":55.01,"sma_20":3773.0,"sma_60":4144.5,"sma_120":5408.71},{"date":"2024-11-08","open":3795,"high":3875,"low":3780,"close":3785,"volume":23625,"rsi_14":41.2,"sma_20":3785.25,"sma_60":4123.75,"sma_120":5375.33},{"date":"2024-11-11","open":3820,"high":3820,"low":3550,"close":3560,"volume":76896,"rsi_14":43.31,"sma_20":3790.25,"sma_60":4100.92,"sma_120":5339.0},{"date":"2024-11-12","open":3560,"high":3560,"low":3400,"close":3450,"volume":68881,"rsi_14":30.54,"sma_20":3788.0,"sma_60":4074.42,"sma_120":5301.17},{"date":"2024-11-13","open":3450,"high":3450,"low":3205,"close":3270,"volume":79879,"rsi_14":30.42,"sma_20":3779.25,"sma_60":4043.25,"sma_120":5263.58},{"date":"2024-11-14","open":3270,"high":3315,"low":3180,"close":3210,"volume":41057,"rsi_14":23.5,"sma_20":3767.25,"sma_60":4011.25,"sma_120":5224.92},{"date":"2024-11-15","open":3240,"high":3240,"low":3020,"close":3145,"volume":67716,"rsi_14":13.9,"sma_20":3744.0,"sma_60":3974.67,"sma_120":5186.12},{"date":"2024-11-18","open":3115,"high":3195,"low":3065,"close":3160,"volume":44650,"rsi_14":2.54,"sma_20":3701.0,"sma_60":3941.5,"sma_120":5147.96},{"date":"2024-11-19","open":3170,"high":3180,"low":3080,"close":3125,"volume":31062,"rsi_14":2.7,"sma_20":3670.75,"sma_60":3909.08,"sma_120":5108.92},{"date":"2024-11-20","open":3125,"high":3210,"low":3080,"close":3200,"volume":47933,"rsi_14":10.53,"sma_20":3635.0,"sma_60":3875.25,"sma_120":5071.67},{"date":"2024-11-21","open":3200,"high":3205,"low":3130,"close":3150,"volume":28456,"rsi_14":10.7,"sma_20":3605.5,"sma_60":3841.92,"sma_120":5034.83},{"date":"2024-11-22","open":3130,"high":3400,"low":3130,"close":3400,"volume":90998,"rsi_14":30.17,"sma_20":3584.0,"sma_60":3814.58,"sma_120":4999.83},{"date":"2024-11-25","open":3405,"high":3505,"low":3395,"close":3400,"volume":19533,"rsi_14":29.57,"sma_20":3556.5,"sma_60":3788.0,"sma_120":4964.58},{"date":"2024-11-26","open":3405,"high":3480,"low":3335,"close":3360,"volume":28247,"rsi_14":29.57,"sma_20":3519.75,"sma_60":3762.25,"sma_120":4930.33},{"date":"2024-11-27","open":3365,"high":3365,"low":3240,"close":3250,"volume":42695,"rsi_14":27.98,"sma_20":3482.25,"sma_60":3735.83,"sma_120":4893.17},{"date":"2024-11-28","open":3245,"high":3270,"low":3155,"close":3170,"volume":47370,"rsi_14":26.25,"sma_20":3443.25,"sma_60":3711.0,"sma_120":4856.75},{"date":"2024-11-29","open":3165,"high":3180,"low":3025,"close":3090,"volume":86240,"rsi_14":29.57,"sma_20":3403.5,"sma_60":3685.33,"sma_120":4819.83},{"date":"2024-12-02","open":3085,"high":3100,"low":2945,"close":2945,"volume":46927,"rsi_14":28.69,"sma_20":3357.75,"sma_60":3657.58,"sma_120":4782.71},{"date":"2024-12-03","open":2945,"high":3120,"low":2945,"close":3090,"volume":38187,"rsi_14":42.17,"sma_20":3318.75,"sma_60":3633.75,"sma_120":4747.04},{"date":"2024-12-04","open":3030,"high":3155,"low":2980,"close":3010,"volume":36359,"rsi_14":41.45,"sma_20":3277.75,"sma_60":3609.33,"sma_120":4711.21},{"date":"2024-12-05","open":3020,"high":3275,"low":3010,"close":3200,"volume":74814,"rsi_14":52.12,"sma_20":3248.5,"sma_60":3592.17,"sma_120":4678.04},{"date":"2024-12-06","open":3250,"high":3250,"low":3000,"close":3100,"volume":49720,"rsi_14":47.83,"sma_20":3214.25,"sma_60":3574.58,"sma_120":4644.04},{"date":"2024-12-09","open":3010,"high":3100,"low":2855,"close":2870,"volume":89923,"rsi_14":41.9,"sma_20":3179.75,"sma_60":3555.67,"sma_120":4608.62},{"date":"2024-12-10","open":2905,"high":3175,"low":2840,"close":3045,"volume":50357,"rsi_14":45.37,"sma_20":3159.5,"sma_60":3539.0,"sma_120":4574.33},{"date":"2024-12-11","open":3005,"high":3340,"low":3005,"close":3340,"volume":123652,"rsi_14":54.95,"sma_20":3163.0,"sma_60":3529.75,"sma_120":4543.33},{"date":"2024-12-12","open":3355,"high":3460,"low":3260,"close":3370,"volume":68148,"rsi_14":49.12,"sma_20":3171.0,"sma_60":3523.25,"sma_120":4513.17},{"date":"2024-12-13","open":3370,"high":3550,"low":3325,"close":3550,"volume":48716,"rsi_14":53.99,"sma_20":3191.25,"sma_60":3517.83,"sma_120":4486.5},{"date":"2024-12-16","open":3520,"high":3745,"low":3520,"close":3685,"volume":54086,"rsi_14":58.23,"sma_20":3217.5,"sma_60":3516.0,"sma_120":4459.96},{"date":"2024-12-17","open":3735,"high":3740,"low":3460,"close":3710,"volume":31983,"rsi_14":62.17,"sma_20":3246.75,"sma_60":3516.42,"sma_120":4434.79},{"date":"2024-12-18","open":3710,"high":3750,"low":3640,"close":3675,"volume":27657,"rsi_14":63.69,"sma_20":3270.5,"sma_60":3516.83,"sma_120":4410.08},{"date":"2024-12-19","open":3530,"high":3800,"low":3490,"close":3740,"volume":87091,"rsi_14":67.76,"sma_20":3300.0,"sma_60":3519.08,"sma_120":4386.25},{"date":"2024-12-20","open":3735,"high":3790,"low":3595,"close":3740,"volume":48377,"rsi_14":73.59,"sma_20":3317.0,"sma_60":3520.75,"sma_120":4363.25},{"date":"2024-12-23","open":3850,"high":3880,"low":3700,"close":3785,"volume":30093,"rsi_14":71.92,"sma_20":3336.25,"sma_60":3523.0,"sma_120":4341.21},{"date":"2024-12-24","open":3790,"high":3920,"low":3750,"close":3920,"volume":37512,"rsi_14":77.74,"sma_20":3364.25,"sma_60":3525.83,"sma_120":4319.88},{"date":"2024-12-26","open":3920,"high":4120,"low":3870,"close":4020,"volume":99649,"rsi_14":76.45,"sma_20":3402.75,"sma_60":3530.0,"sma_120":4300.04},{"date":"2024-12-27","open":3970,"high":4095,"low":3885,"close":3925,"volume":23023,"rsi_14":76.7,"sma_20":3440.5,"sma_60":3534.92,"sma_120":4281.25},{"date":"2024-12-30","open":3920,"high":3980,"low":3705,"close":3735,"volume":33194,"rsi_14":78.74,"sma_20":3472.75,"sma_60":3537.75,"sma_120":4262.79},{"date":"2025-01-02","open":3700,"high":3850,"low":3695,"close":3790,"volume":18684,"rsi_14":76.9,"sma_20":3515.0,"sma_60":3539.42,"sma_120":4244.79},{"date":"2025-01-03","open":3790,"high":3930,"low":3780,"close":3915,"volume":25342,"rsi_14":73.66,"sma_20":3556.25,"sma_60":3544.75,"sma_120":4228.0},{"date":"2025-01-06","open":4040,"high":4100,"low":3860,"close":4095,"volume":55447,"rsi_14":76.56,"sma_20":3610.5,"sma_60":3551.33,"sma_120":4210.71},{"date":"2025-01-07","open":4115,"high":4165,"low":3935,"close":4000,"volume":60805,"rsi_14":67.58,"sma_20":3650.5,"sma_60":3557.33,"sma_120":4192.62},{"date":"2025-01-08","open":3995,"high":3995,"low":3870,"close":3890,"volume":32733,"rsi_14":58.17,"sma_20":3690.0,"sma_60":3563.17,"sma_120":4173.88},{"date":"2025-01-09","open":3990,"high":3990,"low":3835,"close":3905,"volume":20810,"rsi_14":57.83,"sma_20":3741.75,"sma_60":3570.58,"sma_120":4154.67},{"date":"2025-01-10","open":3905,"high":4055,"low":3880,"close":3970,"volume":22874,"rsi_14":61.57,"sma_20":3788.0,"sma_60":3578.5,"sma_120":4136.5},{"date":"2025-01-13","open":3970,"high":4165,"low":3950,"close":4090,"volume":65298,"rsi_14":63.16,"sma_20":3825.5,"sma_60":3589.25,"sma_120":4120.58},{"date":"2025-01-14","open":4080,"high":4450,"low":4000,"close":4375,"volume":115316,"rsi_14":69.66,"sma_20":3875.75,"sma_60":3604.67,"sma_120":4108.12},{"date":"2025-01-15","open":4450,"high":4450,"low":4190,"close":4220,"volume":42598,"rsi_14":62.61,"sma_20":3909.25,"sma_60":3614.83,"sma_120":4091.21},{"date":"2025-01-16","open":4240,"high":4350,"low":4160,"close":4190,"volume":23950,"rsi_14":58.33,"sma_20":3934.5,"sma_60":3617.67,"sma_120":4073.96},{"date":"2025-01-17","open":4210,"high":4320,"low":4105,"close":4155,"volume":25832,"rsi_14":54.34,"sma_20":3956.75,"sma_60":3624.75,"sma_120":4057.17},{"date":"2025-01-20","open":4155,"high":4260,"low":4140,"close":4245,"volume":10669,"rsi_14":60.32,"sma_20":3985.25,"sma_60":3630.25,"sma_120":4042.54},{"date":"2025-01-21","open":4245,"high":4470,"low":4170,"close":4350,"volume":74228,"rsi_14":70.99,"sma_20":4015.75,"sma_60":3640.42,"sma_120":4029.29},{"date":"2025-01-22","open":4340,"high":4695,"low":4310,"close":4680,"volume":103964,"rsi_14":75.57,"sma_20":4062.75,"sma_60":3654.58,"sma_120":4020.12},{"date":"2025-01-23","open":4635,"high":5030,"low":4550,"close":4985,"volume":189240,"rsi_14":77.86,"sma_20":4122.75,"sma_60":3671.83,"sma_120":4014.67},{"date":"2025-01-24","open":4985,"high":5020,"low":4735,"close":4805,"volume":84970,"rsi_14":68.49,"sma_20":4167.0,"sma_60":3683.67,"sma_120":4007.71},{"date":"2025-01-31","open":4760,"high":4805,"low":4585,"close":4670,"volume":28192,"rsi_14":67.09,"sma_20":4199.5,"sma_60":3694.83,"sma_120":3998.96},{"date":"2025-02-03","open":4700,"high":4700,"low":4460,"close":4475,"volume":43843,"rsi_14":64.3,"sma_20":4227.0,"sma_60":3703.58,"sma_120":3989.67},{"date":"2025-02-04","open":4560,"high":4670,"low":4500,"close":4515,"volume":22083,"rsi_14":64.73,"sma_20":4266.0,"sma_60":3714.08,"sma_120":3979.46},{"date":"2025-02-05","open":4505,"high":4605,"low":4500,"close":4540,"volume":10486,"rsi_14":64.04,"sma_20":4303.5,"sma_60":3725.42,"sma_120":3968.12},{"date":"2025-02-06","open":4500,"high":4785,"low":4460,"close":4760,"volume":44722,"rsi_14":65.73,"sma_20":4345.75,"sma_60":3740.25,"sma_120":3960.71},{"date":"2025-02-07","open":4720,"high":5400,"low":4720,"close":5300,"volume":217630,"rsi_14":69.39,"sma_20":4406.0,"sma_60":3764.75,"sma_120":3964.75},{"date":"2025-02-10","open":5300,"high":5350,"low":5000,"close":5200,"volume":132572,"rsi_14":71.03,"sma_20":4466.0,"sma_60":3788.33,"sma_120":3966.42},{"date":"2025-02-11","open":5370,"high":5570,"low":5240,"close":5400,"volume":117987,"rsi_14":74.2,"sma_20":4541.5,"sma_60":3815.25,"sma_120":3969.5},{"date":"2025-02-12","open":5360,"high":5540,"low":5300,"close":5440,"volume":55596,"rsi_14":75.65,"sma_20":4618.25,"sma_60":3846.58,"sma_120":3973.75},{"date":"2025-02-13","open":5440,"high":5550,"low":5370,"close":5400,"volume":35816,"rsi_14":73.52,"sma_20":4689.75,"sma_60":3879.08,"sma_120":3976.75},{"date":"2025-02-14","open":5480,"high":5590,"low":5200,"close":5550,"volume":64529,"rsi_14":74.0,"sma_20":4762.75,"sma_60":3917.08,"sma_120":3980.17},{"date":"2025-02-17","open":5550,"high":5830,"low":5490,"close":5750,"volume":89634,"rsi_14":72.57,"sma_20":4831.5,"sma_60":3959.42,"sma_120":3985.33},{"date":"2025-02-18","open":5740,"high":6150,"low":5700,"close":6140,"volume":164927,"rsi_14":73.52,"sma_20":4927.5,"sma_60":4009.33,"sma_120":3992.0},{"date":"2025-02-19","open":6140,"high":6350,"low":5940,"close":6020,"volume":105363,"rsi_14":75.37,"sma_20":5019.0,"sma_60":4057.0,"sma_120":3999.25},{"date":"2025-02-20","open":6180,"high":6350,"low":5910,"close":6020,"volume":125714,"rsi_14":79.87,"sma_20":5112.25,"sma_60":4105.25,"sma_120":4007.17},{"date":"2025-02-21","open":6180,"high":6580,"low":6050,"close":6570,"volume":191963,"rsi_14":90.06,"sma_20":5228.5,"sma_60":4161.42,"sma_120":4018.33},{"date":"2025-02-24","open":6520,"high":6710,"low":6340,"close":6470,"volume":134596,"rsi_14":86.54,"sma_20":5334.5,"sma_60":4216.75,"sma_120":4029.33},{"date":"2025-02-25","open":6470,"high":6770,"low":6050,"close":6340,"volume":209611,"rsi_14":82.37,"sma_20":5417.5,"sma_60":4265.75,"sma_120":4040.17},{"date":"2025-02-26","open":6700,"high":6700,"low":6130,"close":6270,"volume":69899,"rsi_14":78.71,"sma_20":5481.75,"sma_60":4313.58,"sma_120":4050.79},{"date":"2025-02-27","open":6290,"high":6360,"low":6150,"close":6290,"volume":52745,"rsi_14":73.46,"sma_20":5556.0,"sma_60":4362.42,"sma_120":4062.33},{"date":"2025-02-28","open":6120,"high":6230,"low":5770,"close":6110,"volume":180401,"rsi_14":70.78,"sma_20":5628.0,"sma_60":4410.08,"sma_120":4072.96},{"date":"2025-03-04","open":6060,"high":6440,"low":5900,"close":6350,"volume":51026,"rsi_14":71.3,"sma_20":5721.75,"sma_60":4463.08,"sma_120":4087.04},{"date":"2025-03-05","open":6350,"high":6550,"low":6300,"close":6470,"volume":58108,"rsi_14":72.29,"sma_20":5819.5,"sma_60":4519.42,"sma_120":4102.38},{"date":"2025-03-06","open":6470,"high":6950,"low":6450,"close":6880,"volume":155475,"rsi_14":77.61,"sma_20":5936.5,"sma_60":4585.0,"sma_120":4121.29},{"date":"2025-03-07","open":6900,"high":7120,"low":6710,"close":6810,"volume":153674,"rsi_14":74.23,"sma_20":6039.0,"sma_60":4647.0,"sma_120":4140.38},{"date":"2025-03-10","open":6930,"high":6960,"low":6720,"close":6790,"volume":40480,"rsi_14":71.49,"sma_20":6113.5,"sma_60":4710.0,"sma_120":4159.67},{"date":"2025-03-11","open":6700,"high":7030,"low":6550,"close":6870,"volume":76250,"rsi_14":67.3,"sma_20":6197.0,"sma_60":4771.17,"sma_120":4181.67},{"date":"2025-03-12","open":6960,"high":6980,"low":6710,"close":6830,"volume":33452,"rsi_14":69.95,"sma_20":6268.5,"sma_60":4833.33,"sma_120":4203.96},{"date":"2025-03-13","open":6890,"high":7340,"low":6880,"close":7010,"volume":220733,"rsi_14":72.4,"sma_20":6347.0,"sma_60":4902.33,"sma_120":4229.0},{"date":"2025-03-14","open":6970,"high":7420,"low":6930,"close":7270,"volume":115808,"rsi_14":68.23,"sma_20":6440.5,"sma_60":4972.75,"sma_120":4255.88},{"date":"2025-03-17","open":7210,"high":7460,"low":7150,"close":7340,"volume":79525,"rsi_14":73.02,"sma_20":6530.0,"sma_60":5039.42,"sma_120":4284.58},{"date":"2025-03-18","open":7340,"high":7500,"low":7290,"close":7400,"volume":65363,"rsi_14":79.12,"sma_20":6612.5,"sma_60":5106.58,"sma_120":4314.92},{"date":"2025-03-19","open":7380,"high":7550,"low":7240,"close":7330,"volume":71544,"rsi_14":79.12,"sma_20":6672.0,"sma_60":5169.58,"sma_120":4343.71},{"date":"2025-03-20","open":7350,"high":7460,"low":6980,"close":7040,"volume":78587,"rsi_14":67.94,"sma_20":6723.0,"sma_60":5225.5,"sma_120":4370.75},{"date":"2025-03-21","open":7010,"high":7010,"low":6500,"close":6620,"volume":157888,"rsi_14":60.94,"sma_20":6753.0,"sma_60":5274.0,"sma_120":4395.21},{"date":"2025-03-24","open":6620,"high":6750,"low":6300,"close":6390,"volume":110002,"rsi_14":50.86,"sma_20":6744.0,"sma_60":5319.25,"sma_120":4418.04},{"date":"2025-03-25","open":6400,"high":6780,"low":6400,"close":6510,"volume":106687,"rsi_14":50.86,"sma_20":6746.0,"sma_60":5365.42,"sma_120":4442.25},{"date":"2025-03-26","open":6590,"high":6760,"low":6490,"close":6630,"volume":80839,"rsi_14":43.84,"sma_20":6760.5,"sma_60":5413.58,"sma_120":4467.17},{"date":"2025-03-27","open":6630,"high":6740,"low":6500,"close":6590,"volume":29613,"rsi_14":44.5,"sma_20":6776.5,"sma_60":5460.33,"sma_120":4491.67},{"date":"2025-03-28","open":6460,"high":6920,"low":6380,"close":6650,"volume":81899,"rsi_14":46.57,"sma_20":6794.5,"sma_60":5505.83,"sma_120":4515.83},{"date":"2025-03-31","open":6690,"high":6820,"low":6470,"close":6520,"volume":105675,"rsi_14":41.63,"sma_20":6815.0,"sma_60":5547.5,"sma_120":4538.75},{"date":"2025-04-01","open":6520,"high":7660,"low":6490,"close":7570,"volume":392911,"rsi_14":61.94,"sma_20":6876.0,"sma_60":5608.25,"sma_120":4571.58},{"date":"2025-04-02","open":7580,"high":8110,"low":7580,"close":7680,"volume":195254,"rsi_14":61.06,"sma_20":6936.5,"sma_60":5674.0,"sma_120":4605.88},{"date":"2025-04-03","open":7560,"high":7810,"low":7230,"close":7400,"volume":75186,"rsi_14":52.13,"sma_20":6962.5,"sma_60":5734.17,"sma_120":4636.79},{"date":"2025-04-04","open":7350,"high":7590,"low":7080,"close":7350,"volume":126466,"rsi_14":50.17,"sma_20":6989.5,"sma_60":5791.42,"sma_120":4668.08},{"date":"2025-04-07","open":7350,"high":7390,"low":6900,"close":7150,"volume":94433,"rsi_14":46.06,"sma_20":7007.5,"sma_60":5842.33,"sma_120":4696.83},{"date":"2025-04-08","open":7400,"high":7400,"low":7050,"close":7080,"volume":58265,"rsi_14":46.06,"sma_20":7018.0,"sma_60":5893.67,"sma_120":4725.5},{"date":"2025-04-09","open":7070,"high":7230,"low":6950,"close":7000,"volume":100243,"rsi_14":49.32,"sma_20":7026.5,"sma_60":5945.5,"sma_120":4754.33},{"date":"2025-04-10","open":7110,"high":7480,"low":7000,"close":7050,"volume":79530,"rsi_14":58.3,"sma_20":7028.5,"sma_60":5997.92,"sma_120":4784.25},{"date":"2025-04-11","open":7230,"high":7250,"low":6870,"close":7200,"volume":42883,"rsi_14":66.14,"sma_20":7025.0,"sma_60":6051.75,"sma_120":4815.12},{"date":"2025-04-14","open":7210,"high":7770,"low":7180,"close":7760,"volume":142644,"rsi_14":71.19,"sma_20":7046.0,"sma_60":6112.92,"sma_120":4851.08},{"date":"2025-04-15","open":7600,"high":7830,"low":7440,"close":7490,"volume":83948,"rsi_14":63.87,"sma_20":7050.5,"sma_60":6164.83,"sma_120":4884.75},{"date":"2025-04-16","open":7730,"high":7870,"low":7490,"close":7490,"volume":99276,"rsi_14":64.71,"sma_20":7058.5,"sma_60":6219.33,"sma_120":4917.08},{"date":"2025-04-17","open":7420,"high":8370,"low":7410,"close":8300,"volume":248912,"rsi_14":71.65,"sma_20":7121.5,"sma_60":6287.83,"sma_120":4952.75},{"date":"2025-04-18","open":8290,"high":8300,"low":8000,"close":8280,"volume":66989,"rsi_14":73.78,"sma_20":7204.5,"sma_60":6356.58,"sma_120":4990.67},{"date":"2025-04-21","open":8130,"high":8200,"low":7940,"close":7990,"volume":57646,"rsi_14":57.14,"sma_20":7284.5,"sma_60":6419.0,"sma_120":5024.62},{"date":"2025-04-22","open":7900,"high":8230,"low":7900,"close":8150,"volume":43118,"rsi_14":57.86,"sma_20":7366.5,"sma_60":6482.33,"sma_120":5061.38},{"date":"2025-04-23","open":8370,"high":8370,"low":7720,"close":8000,"volume":90644,"rsi_14":60.49,"sma_20":7435.0,"sma_60":6537.67,"sma_120":5096.12},{"date":"2025-04-24","open":8050,"high":8050,"low":7600,"close":7680,"volume":64611,"rsi_14":55.27,"sma_20":7489.5,"sma_60":6582.58,"sma_120":5127.21},{"date":"2025-04-25","open":7780,"high":8070,"low":7680,"close":8040,"volume":57090,"rsi_14":63.53,"sma_20":7559.0,"sma_60":6636.5,"sma_120":5160.08},{"date":"2025-04-28","open":8040,"high":8150,"low":7930,"close":8030,"volume":48480,"rsi_14":64.71,"sma_20":7634.5,"sma_60":6692.5,"sma_120":5193.67},{"date":"2025-04-29","open":8090,"high":8140,"low":7750,"close":7870,"volume":45246,"rsi_14":63.14,"sma_20":7649.5,"sma_60":6749.08,"sma_120":5226.33},{"date":"2025-04-30","open":7870,"high":7940,"low":7640,"close":7640,"volume":52030,"rsi_14":58.45,"sma_20":7647.5,"sma_60":6801.17,"sma_120":5257.62},{"date":"2025-05-02","open":7640,"high":7760,"low":7370,"close":7370,"volume":37174,"rsi_14":52.35,"sma_20":7646.0,"sma_60":6848.33,"sma_120":5286.88},{"date":"2025-05-07","open":7640,"high":7820,"low":7380,"close":7790,"volume":40150,"rsi_14":50.43,"sma_20":7668.0,"sma_60":6898.83,"sma_120":5319.54},{"date":"2025-05-08","open":7770,"high":7820,"low":7390,"close":7540,"volume":85546,"rsi_14":50.72,"sma_20":7687.5,"sma_60":6936.17,"sma_120":5350.46},{"date":"2025-05-09","open":7580,"high":7630,"low":7230,"close":7540,"volume":69866,"rsi_14":50.72,"sma_20":7710.5,"sma_60":6975.17,"sma_120":5381.75},{"date":"2025-05-12","open":7540,"high":8110,"low":7530,"close":8050,"volume":93900,"rsi_14":46.03,"sma_20":7763.0,"sma_60":7019.33,"sma_120":5417.29},{"date":"2025-05-13","open":8100,"high":8630,"low":7850,"close":8550,"volume":262141,"rsi_14":53.72,"sma_20":7838.0,"sma_60":7071.17,"sma_120":5458.88},{"date":"2025-05-14","open":8550,"high":8710,"low":8420,"close":8600,"volume":75151,"rsi_14":59.0,"sma_20":7908.0,"sma_60":7124.5,"sma_120":5501.79},{"date":"2025-05-15","open":8600,"high":8700,"low":8280,"close":8350,"volume":109093,"rsi_14":52.87,"sma_20":7937.5,"sma_60":7171.17,"sma_120":5544.12},{"date":"2025-05-16","open":8510,"high":8510,"low":7650,"close":7760,"volume":213488,"rsi_14":46.94,"sma_20":7951.0,"sma_60":7204.67,"sma_120":5582.04},{"date":"2025-05-19","open":7520,"high":8140,"low":7410,"close":8050,"volume":145889,"rsi_14":54.76,"sma_20":7979.0,"sma_60":7236.5,"sma_120":5622.92},{"date":"2025-05-20","open":7920,"high":8130,"low":7880,"close":7950,"volume":64213,"rsi_14":48.76,"sma_20":7961.5,"sma_60":7268.67,"sma_120":5662.83},{"date":"2025-05-21","open":7990,"high":8150,"low":7800,"close":8090,"volume":66707,"rsi_14":50.8,"sma_20":7952.0,"sma_60":7303.17,"sma_120":5704.21},{"date":"2025-05-22","open":8150,"high":8150,"low":7680,"close":7700,"volume":136661,"rsi_14":47.87,"sma_20":7937.5,"sma_60":7322.0,"sma_120":5741.71},{"date":"2025-05-23","open":7700,"high":8690,"low":7700,"close":8300,"volume":301732,"rsi_14":57.57,"sma_20":7945.0,"sma_60":7352.5,"sma_120":5784.62},{"date":"2025-05-26","open":8360,"high":9500,"low":8300,"close":9220,"volume":612869,"rsi_14":68.46,"sma_20":8006.0,"sma_60":7400.5,"sma_120":5833.12},{"date":"2025-05-27","open":9190,"high":9220,"low":8820,"close":9000,"volume":122933,"rsi_14":62.58,"sma_20":8072.0,"sma_60":7446.0,"sma_120":5879.79},{"date":"2025-05-28","open":8820,"high":9030,"low":8630,"close":8900,"volume":83543,"rsi_14":64.59,"sma_20":8115.0,"sma_60":7489.5,"sma_120":5925.96},{"date":"2025-05-29","open":8910,"high":9030,"low":8630,"close":8650,"volume":70394,"rsi_14":61.3,"sma_20":8146.0,"sma_60":7531.83,"sma_120":5970.96},{"date":"2025-05-30","open":8660,"high":8810,"low":8570,"close":8660,"volume":27058,"rsi_14":56.92,"sma_20":8185.5,"sma_60":7570.33,"sma_120":6016.71},{"date":"2025-06-02","open":8660,"high":8680,"low":8320,"close":8490,"volume":71877,"rsi_14":49.26,"sma_20":8228.0,"sma_60":7604.0,"sma_120":6061.71},{"date":"2025-06-04","open":8480,"high":8750,"low":8360,"close":8600,"volume":75710,"rsi_14":50.0,"sma_20":8289.5,"sma_60":7632.67,"sma_120":6108.83},{"date":"2025-06-05","open":8710,"high":8870,"low":8610,"close":8680,"volume":85977,"rsi_14":54.16,"sma_20":8334.0,"sma_60":7663.83,"sma_120":6155.42},{"date":"2025-06-09","open":8860,"high":8910,"low":8420,"close":8540,"volume":105227,"rsi_14":61.08,"sma_20":8384.0,"sma_60":7693.0,"sma_120":6201.5},{"date":"2025-06-10","open":8610,"high":8840,"low":8410,"close":8510,"volume":59771,"rsi_14":57.06,"sma_20":8432.5,"sma_60":7720.33,"sma_120":6245.75},{"date":"2025-06-11","open":8540,"high":9190,"low":8490,"close":9030,"volume":190369,"rsi_14":64.67,"sma_20":8481.5,"sma_60":7757.0,"sma_120":6295.17},{"date":"2025-06-12","open":9190,"high":9600,"low":9080,"close":9580,"volume":256103,"rsi_14":68.22,"sma_20":8533.0,"sma_60":7799.83,"sma_120":6351.08},{"date":"2025-06-13","open":9610,"high":9630,"low":9080,"close":9230,"volume":162196,"rsi_14":68.89,"sma_20":8564.5,"sma_60":7832.5,"sma_120":6402.62},{"date":"2025-06-16","open":9230,"high":9250,"low":8920,"close":9190,"volume":97028,"rsi_14":62.75,"sma_20":8606.5,"sma_60":7863.33,"sma_120":6451.38},{"date":"2025-06-17","open":9190,"high":9620,"low":8800,"close":9150,"volume":114688,"rsi_14":48.66,"sma_20":8676.0,"sma_60":7892.5,"sma_120":6499.54},{"date":"2025-06-18","open":9200,"high":9210,"low":8970,"close":9060,"volume":96513,"rsi_14":51.21,"sma_20":8726.5,"sma_60":7921.33,"sma_120":6545.46},{"date":"2025-06-19","open":9160,"high":10680,"low":9160,"close":10620,"volume":936682,"rsi_14":71.83,"sma_20":8860.0,"sma_60":7981.0,"sma_120":6603.25},{"date":"2025-06-20","open":10400,"high":10640,"low":10170,"close":10520,"volume":212403,"rsi_14":74.67,"sma_20":8981.5,"sma_60":8046.0,"sma_120":6660.0},{"date":"2025-06-23","open":10470,"high":10690,"low":10000,"close":10320,"volume":177720,"rsi_14":70.85,"sma_20":9112.5,"sma_60":8111.5,"sma_120":6715.38},{"date":"2025-06-24","open":10190,"high":10400,"low":10130,"close":10380,"volume":104275,"rsi_14":74.42,"sma_20":9216.5,"sma_60":8176.0,"sma_120":6770.71},{"date":"2025-06-25","open":10520,"high":10520,"low":10070,"close":10150,"volume":94265,"rsi_14":69.42,"sma_20":9263.0,"sma_60":8234.67,"sma_120":6824.12},{"date":"2025-06-26","open":10110,"high":10370,"low":9940,"close":10150,"volume":70964,"rsi_14":68.8,"sma_20":9320.5,"sma_60":8294.0,"sma_120":6877.17},{"date":"2025-06-27","open":10150,"high":10990,"low":10030,"close":10650,"volume":192372,"rsi_14":74.71,"sma_20":9408.0,"sma_60":8360.67,"sma_120":6933.25},{"date":"2025-06-30","open":10550,"high":10770,"low":10200,"close":10770,"volume":97907,"rsi_14":75.92,"sma_20":9514.0,"sma_60":8431.5,"sma_120":6989.5},{"date":"2025-07-01","open":10850,"high":10850,"low":10170,"close":10380,"volume":139838,"rsi_14":65.96,"sma_20":9600.0,"sma_60":8478.33,"sma_120":7043.29},{"date":"2025-07-02","open":10380,"high":10390,"low":10000,"close":10110,"volume":112241,"rsi_14":56.71,"sma_20":9681.0,"sma_60":8518.83,"sma_120":7096.42},{"date":"2025-07-03","open":10100,"high":10370,"low":10060,"close":10170,"volume":51018,"rsi_14":62.84,"sma_20":9759.5,"sma_60":8565.0,"sma_120":7149.58},{"date":"2025-07-04","open":10280,"high":10340,"low":9910,"close":9980,"volume":86389,"rsi_14":60.37,"sma_20":9824.5,"sma_60":8608.83,"sma_120":7200.12},{"date":"2025-07-07","open":9910,"high":10200,"low":9900,"close":10040,"volume":28593,"rsi_14":61.62,"sma_20":9899.5,"sma_60":8657.0,"sma_120":7249.67},{"date":"2025-07-08","open":10020,"high":10140,"low":9790,"close":9940,"volume":100412,"rsi_14":61.46,"sma_20":9971.0,"sma_60":8704.67,"sma_120":7299.17},{"date":"2025-07-09","open":9940,"high":10100,"low":9860,"close":9950,"volume":42792,"rsi_14":35.37,"sma_20":10017.0,"sma_60":8753.83,"sma_120":7349.67},{"date":"2025-07-10","open":10000,"high":10000,"low":9750,"close":9870,"volume":47746,"rsi_14":35.68,"sma_20":10031.5,"sma_60":8800.83,"sma_120":7399.38},{"date":"2025-07-11","open":9950,"high":10050,"low":9760,"close":9870,"volume":54566,"rsi_14":39.13,"sma_20":10063.5,"sma_60":8845.33,"sma_120":7448.54},{"date":"2025-07-14","open":9890,"high":9950,"low":9460,"close":9530,"volume":98064,"rsi_14":31.91,"sma_20":10080.5,"sma_60":8874.83,"sma_120":7493.88},{"date":"2025-07-15","open":9500,"high":9700,"low":9200,"close":9630,"volume":267677,"rsi_14":38.29,"sma_20":10104.5,"sma_60":8910.5,"sma_120":7537.67},{"date":"2025-07-16","open":9630,"high":9970,"low":9410,"close":9610,"volume":132665,"rsi_14":37.95,"sma_20":10132.0,"sma_60":8945.83,"sma_120":7582.58},{"date":"2025-07-17","open":9700,"high":9760,"low":9530,"close":9700,"volume":68953,"rsi_14":24.04,"sma_20":10086.0,"sma_60":8969.17,"sma_120":7628.5},{"date":"2025-07-18","open":9710,"high":9780,"low":9450,"close":9600,"volume":92109,"rsi_14":17.68,"sma_20":10040.0,"sma_60":8991.17,"sma_120":7673.88},{"date":"2025-07-21","open":9600,"high":9800,"low":9400,"close":9620,"volume":112955,"rsi_14":23.61,"sma_20":10005.0,"sma_60":9018.33,"sma_120":7718.67},{"date":"2025-07-22","open":9620,"high":9780,"low":9500,"close":9720,"volume":70047,"rsi_14":34.65,"sma_20":9972.0,"sma_60":9044.5,"sma_120":7763.42},{"date":"2025-07-23","open":9720,"high":9790,"low":9230,"close":9400,"volume":108587,"rsi_14":24.84,"sma_20":9934.5,"sma_60":9067.83,"sma_120":7802.75},{"date":"2025-07-24","open":9410,"high":9430,"low":9010,"close":9300,"volume":115825,"rsi_14":26.39,"sma_20":9892.0,"sma_60":9094.83,"sma_120":7838.71},{"date":"2025-07-25","open":9310,"high":9630,"low":9190,"close":9400,"volume":68807,"rsi_14":28.38,"sma_20":9829.5,"sma_60":9117.5,"sma_120":7877.0},{"date":"2025-07-28","open":9400,"high":9520,"low":9200,"close":9500,"volume":50533,"rsi_14":35.14,"sma_20":9766.0,"sma_60":9142.0,"sma_120":7917.25},{"date":"2025-07-29","open":9550,"high":10130,"low":9460,"close":9910,"volume":161300,"rsi_14":48.94,"sma_20":9742.5,"sma_60":9176.0,"sma_120":7962.54},{"date":"2025-07-30","open":9980,"high":10600,"low":9900,"close":10520,"volume":201461,"rsi_14":63.49,"sma_20":9763.0,"sma_60":9224.0,"sma_120":8012.58},{"date":"2025-07-31","open":11490,"high":12540,"low":10800,"close":11690,"volume":1002126,"rsi_14":75.42,"sma_20":9839.0,"sma_60":9296.0,"sma_120":8072.17},{"date":"2025-08-01","open":11210,"high":11620,"low":11030,"close":11030,"volume":142872,"rsi_14":69.23,"sma_20":9891.5,"sma_60":9350.0,"sma_120":8124.42},{"date":"2025-08-04","open":11050,"high":11400,"low":11050,"close":11230,"volume":102372,"rsi_14":70.0,"sma_20":9951.0,"sma_60":9411.5,"sma_120":8173.83},{"date":"2025-08-05","open":11240,"high":11530,"low":11150,"close":11270,"volume":97153,"rsi_14":70.65,"sma_20":10017.5,"sma_60":9473.67,"sma_120":8224.42},{"date":"2025-08-06","open":11270,"high":11450,"low":11150,"close":11320,"volume":45354,"rsi_14":70.35,"sma_20":10086.0,"sma_60":9528.17,"sma_120":8273.75},{"date":"2025-08-07","open":11400,"high":11400,"low":11070,"close":11140,"volume":39124,"rsi_14":68.97,"sma_20":10149.5,"sma_60":9571.33,"sma_120":8321.25},{"date":"2025-08-08","open":11140,"high":11350,"low":11090,"close":11170,"volume":36364,"rsi_14":69.04,"sma_20":10214.5,"sma_60":9614.17,"sma_120":8369.33},{"date":"2025-08-11","open":11150,"high":11360,"low":11070,"close":11240,"volume":41922,"rsi_14":68.81,"sma_20":10300.0,"sma_60":9662.33,"sma_120":8416.75},{"date":"2025-08-12","open":11190,"high":11360,"low":10880,"close":10990,"volume":84350,"rsi_14":70.03,"sma_20":10368.0,"sma_60":9716.17,"sma_120":8460.42},{"date":"2025-08-13","open":10990,"high":11070,"low":10780,"close":10950,"volume":38305,"rsi_14":71.1,"sma_20":10435.0,"sma_60":9764.5,"sma_120":8500.5},{"date":"2025-08-14","open":10950,"high":11040,"low":10790,"close":10890,"volume":43863,"rsi_14":69.25,"sma_20":10494.5,"sma_60":9813.5,"sma_120":8541.08},{"date":"2025-08-18","open":10810,"high":11420,"low":10520,"close":11300,"volume":119012,"rsi_14":71.53,"sma_20":10579.5,"sma_60":9867.0,"sma_120":8585.08},{"date":"2025-08-19","open":11250,"high":11450,"low":11130,"close":11300,"volume":49342,"rsi_14":68.44,"sma_20":10663.5,"sma_60":9927.0,"sma_120":8624.5},{"date":"2025-08-20","open":11260,"high":12340,"low":11020,"close":12200,"volume":285355,"rsi_14":70.69,"sma_20":10787.5,"sma_60":9992.0,"sma_120":8672.25},{"date":"2025-08-21","open":12500,"high":12500,"low":11700,"close":11800,"volume":115321,"rsi_14":51.67,"sma_20":10907.5,"sma_60":10035.0,"sma_120":8717.75},{"date":"2025-08-22","open":11760,"high":12190,"low":11600,"close":11670,"volume":67906,"rsi_14":61.59,"sma_20":11026.0,"sma_60":10079.5,"sma_120":8762.75},{"date":"2025-08-25","open":11700,"high":12100,"low":11700,"close":12000,"volume":56501,"rsi_14":63.32,"sma_20":11156.0,"sma_60":10131.17,"sma_120":8810.33},{"date":"2025-08-26","open":12110,"high":12790,"low":11900,"close":12520,"volume":128741,"rsi_14":68.55,"sma_20":11307.0,"sma_60":10195.67,"sma_120":8863.75},{"date":"2025-08-27","open":12620,"high":13300,"low":12480,"close":13170,"volume":216040,"rsi_14":73.3,"sma_20":11470.0,"sma_60":10270.83,"sma_120":8920.58},{"date":"2025-08-28","open":13220,"high":13220,"low":12850,"close":13160,"volume":86848,"rsi_14":76.58,"sma_20":11602.0,"sma_60":10348.67,"sma_120":8976.33},{"date":"2025-08-29","open":13160,"high":13290,"low":12950,"close":13120,"volume":71753,"rsi_14":75.59,"sma_20":11673.5,"sma_60":10424.0,"sma_120":9028.33},{"date":"2025-09-01","open":10870,"high":11210,"low":10663,"close":10928,"volume":176677,"rsi_14":75.59,"sma_20":11781.5,"sma_60":10499.17,"sma_120":9081.5},{"date":"2025-09-02","open":13200,"high":13750,"low":13130,"close":13650,"volume":208290,"rsi_14":83.08,"sma_20":11902.5,"sma_60":10584.33,"sma_120":9138.67},{"date":"2025-09-03","open":13640,"high":13810,"low":13010,"close":13290,"volume":170213,"rsi_14":76.96,"sma_20":12003.5,"sma_60":10664.0,"sma_120":9192.17},{"date":"2025-09-04","open":13330,"high":14150,"low":13310,"close":14150,"volume":310750,"rsi_14":81.71,"sma_20":12145.0,"sma_60":10749.33,"sma_120":9253.17},{"date":"2025-09-05","open":14110,"high":14110,"low":12850,"close":13060,"volume":148796,"rsi_14":65.12,"sma_20":12241.0,"sma_60":10807.33,"sma_120":9303.58},{"date":"2025-09-08","open":13060,"high":13320,"low":12750,"close":12900,"volume":65446,"rsi_14":63.38,"sma_20":12327.5,"sma_60":10868.5,"sma_120":9350.5},{"date":"2025-09-09","open":12920,"high":13220,"low":12690,"close":13070,"volume":67377,"rsi_14":58.29,"sma_20":12419.0,"sma_60":10933.17,"sma_120":9398.25},{"date":"2025-09-10","open":12900,"high":13130,"low":12490,"close":13090,"volume":134329,"rsi_14":63.24,"sma_20":12524.0,"sma_60":10998.83,"sma_120":9445.67},{"date":"2025-09-11","open":13330,"high":13340,"low":12800,"close":13100,"volume":44360,"rsi_14":65.05,"sma_20":12631.5,"sma_60":11066.17,"sma_120":9493.75},{"date":"2025-09-12","open":13100,"high":13740,"low":13100,"close":13200,"volume":218501,"rsi_14":63.27,"sma_20":12747.0,"sma_60":11109.17,"sma_120":9545.08},{"date":"2025-09-15","open":13200,"high":13210,"low":12720,"close":12870,"volume":123834,"rsi_14":54.04,"sma_20":12825.5,"sma_60":11148.33,"sma_120":9597.17},{"date":"2025-09-16","open":12870,"high":13080,"low":12610,"close":12880,"volume":110512,"rsi_14":46.07,"sma_20":12904.5,"sma_60":11191.0,"sma_120":9651.25},{"date":"2025-09-17","open":13000,"high":13000,"low":12660,"close":12930,"volume":78606,"rsi_14":46.92,"sma_20":12941.0,"sma_60":11233.5,"sma_120":9704.75},{"date":"2025-09-18","open":12629,"high":13388,"low":12629,"close":13280,"volume":138123,"rsi_14":54.14,"sma_20":13024.5,"sma_60":11288.83,"sma_120":9761.75},{"date":"2025-09-19","open":13470,"high":14050,"low":13380,"close":13890,"volume":144250,"rsi_14":57.64,"sma_20":13135.5,"sma_60":11351.17,"sma_120":9822.58},{"date":"2025-09-22","open":13890,"high":14440,"low":13550,"close":14000,"volume":225195,"rsi_14":54.14,"sma_20":13235.5,"sma_60":11407.0,"sma_120":9883.83},{"date":"2025-09-23","open":14030,"high":14750,"low":13800,"close":14680,"volume":240533,"rsi_14":65.27,"sma_20":13343.5,"sma_60":11472.17,"sma_120":9951.83},{"date":"2025-09-24","open":14700,"high":14740,"low":13750,"close":14220,"volume":192600,"rsi_14":50.84,"sma_20":13396.0,"sma_60":11536.17,"sma_120":10007.25},{"date":"2025-09-25","open":14040,"high":14110,"low":13490,"close":13750,"volume":161217,"rsi_14":59.77,"sma_20":13425.5,"sma_60":11596.83,"sma_120":10057.83},{"date":"2025-09-26","open":13830,"high":13830,"low":12500,"close":12650,"volume":197065,"rsi_14":47.2,"sma_20":13402.0,"sma_60":11638.17,"sma_120":10101.58},{"date":"2025-09-29","open":12700,"high":12970,"low":12580,"close":12920,"volume":106091,"rsi_14":48.36,"sma_20":13388.5,"sma_60":11687.17,"sma_120":10148.0},{"date":"2025-09-30","open":13090,"high":13090,"low":12500,"close":12530,"volume":97839,"rsi_14":44.33,"sma_20":13332.5,"sma_60":11728.67,"sma_120":10192.83},{"date":"2025-10-01","open":12540,"high":12900,"low":12520,"close":12800,"volume":90142,"rsi_14":47.12,"sma_20":13308.0,"sma_60":11776.33,"sma_120":10240.5},{"date":"2025-10-02","open":12932,"high":12932,"low":12500,"close":12600,"volume":129830,"rsi_14":43.84,"sma_20":13227.5,"sma_60":11819.5,"sma_120":10286.67},{"date":"2025-10-10","open":12540,"high":12540,"low":12000,"close":12400,"volume":184222,"rsi_14":45.45,"sma_20":13194.5,"sma_60":11861.67,"sma_120":10331.25},{"date":"2025-10-13","open":12040,"high":13420,"low":12040,"close":13000,"volume":148565,"rsi_14":51.04,"sma_20":13199.5,"sma_60":11913.83,"sma_120":10379.58},{"date":"2025-10-14","open":13030,"high":13260,"low":12400,"close":12520,"volume":116808,"rsi_14":46.69,"sma_20":13172.0,"sma_60":11963.67,"sma_120":10419.25},{"date":"2025-10-15","open":12800,"high":12800,"low":12120,"close":12250,"volume":105783,"rsi_14":39.7,"sma_20":13130.0,"sma_60":12007.33,"sma_120":10458.92},{"date":"2025-10-16","open":12250,"high":12390,"low":11590,"close":11590,"volume":129865,"rsi_14":31.33,"sma_20":13054.5,"sma_60":12040.33,"sma_120":10493.08},{"date":"2025-10-17","open":11590,"high":11590,"low":11100,"close":11140,"volume":110387,"rsi_14":28.0,"sma_20":12951.5,"sma_60":12064.33,"sma_120":10516.75},{"date":"2025-10-20","open":10900,"high":11480,"low":10900,"close":11350,"volume":73811,"rsi_14":22.39,"sma_20":12875.5,"sma_60":12093.5,"sma_120":10542.33},{"date":"2025-10-21","open":11350,"high":11540,"low":11130,"close":11160,"volume":52213,"rsi_14":23.44,"sma_20":12789.5,"sma_60":12119.17,"sma_120":10568.75},{"date":"2025-10-22","open":11180,"high":11220,"low":10840,"close":11020,"volume":97098,"rsi_14":24.86,"sma_20":12694.0,"sma_60":12140.83,"sma_120":10592.67},{"date":"2025-10-23","open":11020,"high":11110,"low":10750,"close":10990,"volume":51605,"rsi_14":30.96,"sma_20":12570.0,"sma_60":12167.33,"sma_120":10617.58},{"date":"2025-10-24","open":11000,"high":11120,"low":10850,"close":10850,"volume":62709,"rsi_14":25.53,"sma_20":12418.0,"sma_60":12193.17,"sma_120":10644.0},{"date":"2025-10-27","open":10850,"high":11200,"low":10600,"close":10700,"volume":88581,"rsi_14":27.07,"sma_20":12253.0,"sma_60":12214.83,"sma_120":10666.17},{"date":"2025-10-28","open":10650,"high":10750,"low":10370,"close":10470,"volume":116471,"rsi_14":20.51,"sma_20":12042.5,"sma_60":12231.0,"sma_120":10686.5},{"date":"2025-10-29","open":10530,"high":10900,"low":10520,"close":10780,"volume":112745,"rsi_14":28.0,"sma_20":11870.5,"sma_60":12245.5,"sma_120":10710.75},{"date":"2025-10-30","open":10900,"high":10940,"low":10070,"close":10140,"volume":90061,"rsi_14":24.89,"sma_20":11690.0,"sma_60":12239.17,"sma_120":10731.58},{"date":"2025-10-31","open":10140,"high":10700,"low":10000,"close":10550,"volume":105977,"rsi_14":21.58,"sma_20":11585.0,"sma_60":12220.17,"sma_120":10758.08},{"date":"2025-11-03","open":10550,"high":11020,"low":10200,"close":10950,"volume":138969,"rsi_14":31.44,"sma_20":11486.5,"sma_60":12218.83,"sma_120":10784.42},{"date":"2025-11-04","open":10950,"high":10950,"low":10610,"close":10630,"volume":83161,"rsi_14":31.07,"sma_20":11391.5,"sma_60":12208.83,"sma_120":10810.17},{"date":"2025-11-05","open":10620,"high":10630,"low":9710,"close":10140,"volume":144724,"rsi_14":32.36,"sma_20":11258.5,"sma_60":12190.0,"sma_120":10831.83},{"date":"2025-11-06","open":10120,"high":10260,"low":9140,"close":9310,"volume":260722,"rsi_14":29.62,"sma_20":11097.0,"sma_60":12156.5,"sma_120":10842.33},{"date":"2025-11-07","open":9080,"high":9490,"low":8980,"close":9100,"volume":148580,"rsi_14":24.94,"sma_20":10932.0,"sma_60":12122.5,"sma_120":10846.92},{"date":"2025-11-10","open":9020,"high":9380,"low":8900,"close":9280,"volume":103643,"rsi_14":29.02,"sma_20":10746.0,"sma_60":12091.0,"sma_120":10852.58},{"date":"2025-11-11","open":9330,"high":9750,"low":9260,"close":9580,"volume":115243,"rsi_14":34.48,"sma_20":10599.0,"sma_60":12063.33,"sma_120":10862.83},{"date":"2025-11-12","open":9670,"high":9670,"low":8760,"close":9530,"volume":59833,"rsi_14":34.33,"sma_20":10463.0,"sma_60":12039.0,"sma_120":10877.58},{"date":"2025-11-13","open":9540,"high":9600,"low":9200,"close":9490,"volume":57521,"rsi_14":35.09,"sma_20":10358.0,"sma_60":12014.67,"sma_120":10889.58},{"date":"2025-11-14","open":9300,"high":9310,"low":9000,"close":9050,"volume":69243,"rsi_14":32.99,"sma_20":10253.5,"sma_60":11984.0,"sma_120":10898.75},{"date":"2025-11-17","open":9430,"high":9430,"low":9050,"close":9100,"volume":68073,"rsi_14":35.33,"sma_20":10141.0,"sma_60":11947.33,"sma_120":10907.17},{"date":"2025-11-18","open":9150,"high":9150,"low":8570,"close":8930,"volume":55563,"rsi_14":29.58,"sma_20":10029.5,"sma_60":11907.83,"sma_120":10917.42},{"date":"2025-11-19","open":8980,"high":9600,"low":8640,"close":9500,"volume":112385,"rsi_14":42.83,"sma_20":9953.5,"sma_60":11862.83,"sma_120":10927.42},{"date":"2025-11-20","open":9620,"high":9630,"low":9160,"close":9220,"volume":64257,"rsi_14":34.64,"sma_20":9865.0,"sma_60":11819.83,"sma_120":10927.42},{"date":"2025-11-21","open":8900,"high":9180,"low":8760,"close":9000,"volume":53750,"rsi_14":26.51,"sma_20":9772.5,"sma_60":11775.33,"sma_120":10927.42},{"date":"2025-11-24","open":9050,"high":9470,"low":8790,"close":9230,"volume":123139,"rsi_14":32.76,"sma_20":9699.0,"sma_60":11729.17,"sma_120":10930.17},{"date":"2025-11-25","open":9240,"high":9600,"low":9200,"close":9320,"volume":76116,"rsi_14":38.8,"sma_20":9641.5,"sma_60":11675.83,"sma_120":10935.75},{"date":"2025-11-26","open":9290,"high":9480,"low":9180,"close":9350,"volume":50611,"rsi_14":50.7,"sma_20":9570.0,"sma_60":11612.17,"sma_120":10941.5},{"date":"2025-11-27","open":9350,"high":10710,"low":9350,"close":10200,"volume":435495,"rsi_14":65.71,"sma_20":9573.0,"sma_60":11562.83,"sma_120":10955.75},{"date":"2025-11-28","open":10220,"high":10250,"low":9520,"close":9600,"volume":165004,"rsi_14":54.08,"sma_20":9525.5,"sma_60":11504.17,"sma_120":10964.08},{"date":"2025-12-01","open":9640,"high":9640,"low":9000,"close":9210,"volume":162121,"rsi_14":45.39,"sma_20":9438.5,"sma_60":11437.83,"sma_120":10968.5},{"date":"2025-12-02","open":9220,"high":9420,"low":9160,"close":9390,"volume":54282,"rsi_14":48.31,"sma_20":9376.5,"sma_60":11366.83,"sma_120":10975.58},{"date":"2025-12-03","open":9410,"high":10450,"low":9400,"close":10250,"volume":198969,"rsi_14":57.66,"sma_20":9382.0,"sma_60":11316.17,"sma_120":10990.08},{"date":"2025-12-04","open":10300,"high":10670,"low":9950,"close":10370,"volume":161057,"rsi_14":64.22,"sma_20":9435.0,"sma_60":11253.17,"sma_120":11001.25},{"date":"2025-12-05","open":10270,"high":10270,"low":9690,"close":9890,"volume":124257,"rsi_14":57.79,"sma_20":9474.5,"sma_60":11200.33,"sma_120":11003.83},{"date":"2025-12-08","open":9800,"high":9910,"low":9570,"close":9690,"volume":56067,"rsi_14":57.45,"sma_20":9495.0,"sma_60":11146.83,"sma_120":11007.67},{"date":"2025-12-09","open":9680,"high":9750,"low":9450,"close":9640,"volume":36757,"rsi_14":51.53,"sma_20":9498.0,"sma_60":11089.67,"sma_120":11011.42},{"date":"2025-12-10","open":9800,"high":9800,"low":9400,"close":9490,"volume":45672,"rsi_14":53.03,"sma_20":9496.0,"sma_60":11029.67,"sma_120":11014.25},{"date":"2025-12-11","open":9530,"high":9630,"low":9250,"close":9250,"volume":78730,"rsi_14":52.8,"sma_20":9484.0,"sma_60":10965.5,"sma_120":11015.83},{"date":"2025-12-12","open":9390,"high":9390,"low":9110,"close":9270,"volume":43892,"rsi_14":50.47,"sma_20":9495.0,"sma_60":10900.0,"sma_120":11004.58},{"date":"2025-12-15","open":9270,"high":9550,"low":9150,"close":9550,"volume":36192,"rsi_14":52.58,"sma_20":9517.5,"sma_60":10844.67,"sma_120":10996.5},{"date":"2025-12-16","open":9550,"high":9590,"low":9210,"close":9440,"volume":40025,"rsi_14":50.99,"sma_20":9543.0,"sma_60":10787.33,"sma_120":10989.17},{"date":"2025-12-17","open":9540,"high":9540,"low":9200,"close":9440,"volume":71361,"rsi_14":39.67,"sma_20":9540.0,"sma_60":10729.17,"sma_120":10981.33},{"date":"2025-12-18","open":9440,"high":9440,"low":9100,"close":9180,"volume":44352,"rsi_14":43.71,"sma_20":9538.0,"sma_60":10657.67,"sma_120":10973.25},{"date":"2025-12-19","open":9200,"high":9810,"low":8950,"close":9610,"volume":120631,"rsi_14":55.92,"sma_20":9568.5,"sma_60":10586.33,"sma_120":10968.75},{"date":"2025-12-22","open":9570,"high":10130,"low":9390,"close":9870,"volume":137285,"rsi_14":56.94,"sma_20":9600.5,"sma_60":10517.5,"sma_120":10962.25},{"date":"2025-12-23","open":9950,"high":9950,"low":9350,"close":9410,"volume":115002,"rsi_14":36.27,"sma_20":9605.0,"sma_60":10429.67,"sma_120":10950.92},{"date":"2025-12-24","open":9520,"high":9520,"low":9300,"close":9430,"volume":55180,"rsi_14":34.12,"sma_20":9609.0,"sma_60":10349.83,"sma_120":10943.0},{"date":"2025-12-26","open":9520,"high":9520,"low":9180,"close":9210,"volume":98400,"rsi_14":37.41,"sma_20":9559.5,"sma_60":10274.17,"sma_120":10935.5},{"date":"2025-12-29","open":9210,"high":9890,"low":9140,"close":9780,"volume":130919,"rsi_14":51.47,"sma_20":9568.5,"sma_60":10226.33,"sma_120":10932.25},{"date":"2025-12-30","open":9780,"high":10330,"low":9675,"close":9820,"volume":122693,"rsi_14":52.94,"sma_20":9599.0,"sma_60":10174.67,"sma_120":10930.92},{"date":"2026-01-02","open":9900,"high":10440,"low":9740,"close":10410,"volume":209538,"rsi_14":63.14,"sma_20":9650.0,"sma_60":10139.33,"sma_120":10934.0},{"date":"2026-01-05","open":10430,"high":10450,"low":9750,"close":10000,"volume":123734,"rsi_14":60.22,"sma_20":9637.5,"sma_60":10092.67,"sma_120":10934.5},{"date":"2026-01-06","open":10000,"high":10040,"low":9510,"close":9830,"volume":77937,"rsi_14":57.33,"sma_20":9610.5,"sma_60":10047.5,"sma_120":10933.5},{"date":"2026-01-07","open":9830,"high":10080,"low":9500,"close":9980,"volume":128732,"rsi_14":55.83,"sma_20":9615.0,"sma_60":10007.17,"sma_120":10934.42},{"date":"2026-01-08","open":9990,"high":11860,"low":9990,"close":10830,"volume":1052154,"rsi_14":65.69,"sma_20":9672.0,"sma_60":9971.0,"sma_120":10942.42},{"date":"2026-01-09","open":10850,"high":10930,"low":10200,"close":10360,"volume":262368,"rsi_14":59.39,"sma_20":9708.0,"sma_60":9935.0,"sma_120":10949.33},{"date":"2026-01-12","open":10370,"high":10500,"low":10080,"close":10390,"volume":173649,"rsi_14":62.96,"sma_20":9753.0,"sma_60":9904.0,"sma_120":10955.67},{"date":"2026-01-13","open":10410,"high":11070,"low":10310,"close":10930,"volume":227050,"rsi_14":63.81,"sma_20":9837.0,"sma_60":9893.0,"sma_120":10966.67},{"date":"2026-01-14","open":10950,"high":10960,"low":10370,"close":10410,"volume":143001,"rsi_14":55.36,"sma_20":9894.0,"sma_60":9880.83,"sma_120":10972.58},{"date":"2026-01-15","open":10420,"high":10420,"low":10050,"close":10320,"volume":116202,"rsi_14":59.74,"sma_20":9932.5,"sma_60":9863.67,"sma_120":10978.58},{"date":"2026-01-16","open":10320,"high":10320,"low":8410,"close":8680,"volume":1326319,"rsi_14":44.04,"sma_20":9894.5,"sma_60":9822.33,"sma_120":10970.75},{"date":"2026-01-19","open":8790,"high":9390,"low":8380,"close":9280,"volume":583048,"rsi_14":45.9,"sma_20":9861.5,"sma_60":9754.83,"sma_120":10967.08},{"date":"2026-01-20","open":9280,"high":9400,"low":8920,"close":9050,"volume":159692,"rsi_14":43.88,"sma_20":9833.5,"sma_60":9724.83,"sma_120":10964.17},{"date":"2026-01-21","open":9040,"high":9040,"low":8240,"close":8730,"volume":404198,"rsi_14":36.05,"sma_20":9776.5,"sma_60":9692.0,"sma_120":10959.42},{"date":"2026-01-22","open":7705,"high":9047,"low":7133,"close":8674,"volume":1966690,"rsi_14":53.2,"sma_20":9829.5,"sma_60":9692.0,"sma_120":10968.33},{"date":"2026-01-23","open":8592,"high":8998,"low":8202,"close":8724,"volume":585630,"rsi_14":54.83,"sma_20":9884.5,"sma_60":9687.83,"sma_120":10976.92},{"date":"2026-01-26","open":8716,"high":8807,"low":8451,"close":8716,"volume":301316,"rsi_14":53.8,"sma_20":9950.0,"sma_60":9694.17,"sma_120":10982.0},{"date":"2026-01-27","open":8716,"high":8766,"low":8492,"close":8757,"volume":188650,"rsi_14":47.94,"sma_20":9989.5,"sma_60":9694.5,"sma_120":10982.42},{"date":"2026-01-28","open":8790,"high":8824,"low":8343,"close":8351,"volume":404352,"rsi_14":47.78,"sma_20":10002.5,"sma_60":9680.0,"sma_120":10969.0},{"date":"2026-01-29","open":8451,"high":8757,"low":8028,"close":8492,"volume":356841,"rsi_14":48.92,"sma_20":9994.5,"sma_60":9673.67,"sma_120":10962.5},{"date":"2026-01-30","open":10250,"high":10460,"low":9870,"close":9930,"volume":256676,"rsi_14":41.99,"sma_20":9991.0,"sma_60":9670.17,"sma_120":10951.67},{"date":"2026-02-02","open":9930,"high":10350,"low":9530,"close":9790,"volume":476697,"rsi_14":44.71,"sma_20":9989.0,"sma_60":9678.17,"sma_120":10939.33},{"date":"2026-02-03","open":10050,"high":10490,"low":10000,"close":10180,"volume":198691,"rsi_14":48.86,"sma_20":9999.0,"sma_60":9696.17,"sma_120":10929.83},{"date":"2026-02-04","open":10180,"high":10180,"low":9780,"close":10060,"volume":211242,"rsi_14":64.87,"sma_20":9960.5,"sma_60":9719.17,"sma_120":10920.83},{"date":"2026-02-05","open":10050,"high":10150,"low":9470,"close":9500,"volume":221744,"rsi_14":57.88,"sma_20":9917.5,"sma_60":9722.83,"sma_120":10906.92},{"date":"2026-02-06","open":9440,"high":9440,"low":8630,"close":8860,"volume":333815,"rsi_14":45.99,"sma_20":9841.0,"sma_60":9710.83,"sma_120":10887.08},{"date":"2026-02-09","open":9210,"high":9510,"low":9150,"close":9480,"volume":161943,"rsi_14":53.82,"sma_20":9768.5,"sma_60":9710.0,"sma_120":10874.5},{"date":"2026-02-10","open":9500,"high":9680,"low":9150,"close":9160,"volume":149720,"rsi_14":53.82,"sma_20":9706.0,"sma_60":9704.5,"sma_120":10859.58},{"date":"2026-02-11","open":9490,"high":11420,"low":9410,"close":11250,"volume":2609512,"rsi_14":56.52,"sma_20":9752.5,"sma_60":9741.17,"sma_120":10862.58},{"date":"2026-02-12","open":11400,"high":11680,"low":10660,"close":10730,"volume":820409,"rsi_14":51.55,"sma_20":9855.0,"sma_60":9768.33,"sma_120":10857.83},{"date":"2026-02-13","open":10600,"high":10790,"low":10100,"close":10120,"volume":352673,"rsi_14":47.16,"sma_20":9927.0,"sma_60":9788.17,"sma_120":10848.0},{"date":"2026-02-19","open":10300,"high":11030,"low":10300,"close":10530,"volume":384167,"rsi_14":49.73,"sma_20":9989.5,"sma_60":9805.33,"sma_120":10834.08},{"date":"2026-02-20","open":11120,"high":12390,"low":11060,"close":11680,"volume":1321542,"rsi_14":59.93,"sma_20":10121.0,"sma_60":9846.33,"sma_120":10833.08},{"date":"2026-02-23","open":12500,"high":15180,"low":12330,"close":14600,"volume":4516161,"rsi_14":70.12,"sma_20":10414.5,"sma_60":9939.67,"sma_120":10857.5},{"date":"2026-02-24","open":14850,"high":15020,"low":13550,"close":14690,"volume":1790167,"rsi_14":72.5,"sma_20":10625.5,"sma_60":10030.67,"sma_120":10879.92},{"date":"2026-02-25","open":14820,"high":15490,"low":13890,"close":14000,"volume":1027997,"rsi_14":68.91,"sma_20":10799.0,"sma_60":10108.67,"sma_120":10892.25},{"date":"2026-02-26","open":14050,"high":14600,"low":13930,"close":13990,"volume":563648,"rsi_14":67.72,"sma_20":10972.5,"sma_60":10160.67,"sma_120":10861.75},{"date":"2026-02-27","open":13900,"high":13900,"low":12980,"close":13180,"volume":681923,"rsi_14":63.64,"sma_20":11103.0,"sma_60":10235.67,"sma_120":10899.25},{"date":"2026-03-03","open":12580,"high":13220,"low":11500,"close":11550,"volume":958217,"rsi_14":58.19,"sma_20":11176.5,"sma_60":10268.17,"sma_120":10886.17},{"date":"2026-03-04","open":11280,"high":11450,"low":9830,"close":10070,"volume":582801,"rsi_14":54.53,"sma_20":11167.5,"sma_60":10282.5,"sma_120":10860.17},{"date":"2026-03-05","open":10970,"high":11870,"low":10770,"close":11500,"volume":560510,"rsi_14":57.13,"sma_20":11246.0,"sma_60":10317.67,"sma_120":10842.25},{"date":"2026-03-06","open":11590,"high":12640,"low":11430,"close":12200,"volume":454465,"rsi_14":60.45,"sma_20":11366.5,"sma_60":10350.17,"sma_120":10833.17},{"date":"2026-03-09","open":11520,"high":11870,"low":10700,"close":11600,"volume":296146,"rsi_14":51.34,"sma_20":11437.5,"sma_60":10370.67,"sma_120":10811.92},{"date":"2026-03-10","open":12220,"high":12970,"low":11700,"close":12610,"volume":514749,"rsi_14":56.94,"sma_20":11565.0,"sma_60":10416.0,"sma_120":10808.17},{"date":"2026-03-11","open":12930,"high":13700,"low":12430,"close":12700,"volume":710136,"rsi_14":59.91,"sma_20":11725.0,"sma_60":10466.17,"sma_120":10806.5},{"date":"2026-03-12","open":12410,"high":12990,"low":12200,"close":12700,"volume":314649,"rsi_14":58.6,"sma_20":11917.0,"sma_60":10517.17,"sma_120":10803.42},{"date":"2026-03-13","open":12360,"high":13060,"low":12080,"close":12890,"volume":244425,"rsi_14":55.19,"sma_20":12087.5,"sma_60":10573.83,"sma_120":10801.75},{"date":"2026-03-16","open":12800,"high":12950,"low":12450,"close":12890,"volume":206941,"rsi_14":40.21,"sma_20":12274.0,"sma_60":10624.67,"sma_120":10762.33},{"date":"2026-03-17","open":13090,"high":13800,"low":12450,"close":12920,"volume":474840,"rsi_14":39.79,"sma_20":12357.5,"sma_60":10695.33,"sma_120":10797.67},{"date":"2026-03-18","open":13710,"high":14250,"low":13030,"close":13530,"volume":754504,"rsi_14":47.26,"sma_20":12497.5,"sma_60":10761.67,"sma_120":10803.17},{"date":"2026-03-19","open":13150,"high":14380,"low":13130,"close":14020,"volume":584389,"rsi_14":50.17,"sma_20":12692.5,"sma_60":10838.0,"sma_120":10812.67},{"date":"2026-03-20","open":14120,"high":14120,"low":13380,"close":13450,"volume":296057,"rsi_14":51.53,"sma_20":12838.5,"sma_60":10904.83,"sma_120":10817.0},{"date":"2026-03-23","open":10605,"high":10920,"low":10431,"close":10704,"volume":236774,"rsi_14":58.86,"sma_20":12900.5,"sma_60":10967.17,"sma_120":10812.42},{"date":"2026-03-24","open":11019,"high":11135,"low":10688,"close":10945,"volume":153364,"rsi_14":74.01,"sma_20":12831.0,"sma_60":11027.17,"sma_120":10806.75},{"date":"2026-03-25","open":10961,"high":11425,"low":10613,"close":11408,"volume":248708,"rsi_14":70.02,"sma_20":12785.0,"sma_60":11092.17,"sma_120":10804.83},{"date":"2026-03-26","open":11417,"high":12792,"low":11326,"close":11914,"volume":1153090,"rsi_14":69.53,"sma_20":12804.0,"sma_60":11175.0,"sma_120":10802.33},{"date":"2026-03-27","open":12173,"high":12407,"low":11672,"close":11914,"volume":369127,"rsi_14":69.53,"sma_20":12793.5,"sma_60":11247.5,"sma_120":10798.67},{"date":"2026-03-30","open":10853,"high":11127,"low":10505,"close":10563,"volume":229190,"rsi_14":51.25,"sma_20":12772.0,"sma_60":11306.5,"sma_120":10790.33},{"date":"2026-03-31","open":10431,"high":10688,"low":9942,"close":10191,"volume":198528,"rsi_14":46.64,"sma_20":12809.5,"sma_60":11348.5,"sma_120":10787.42},{"date":"2026-04-01","open":10962,"high":12803,"low":10962,"close":12452,"volume":1931428,"rsi_14":63.07,"sma_20":13053.5,"sma_60":11434.0,"sma_120":10804.33},{"date":"2026-04-02","open":12792,"high":12966,"low":11690,"close":12386,"volume":1149075,"rsi_14":62.23,"sma_20":13226.0,"sma_60":11509.67,"sma_120":10824.5},{"date":"2026-04-03","open":15400,"high":16350,"low":14990,"close":15560,"volume":659094,"rsi_14":64.78,"sma_20":13394.0,"sma_60":11602.33,"sma_120":10847.5},{"date":"2026-04-06","open":12991,"high":13629,"low":12792,"close":13405,"volume":627348,"rsi_14":66.94,"sma_20":13623.0,"sma_60":11708.17,"sma_120":10877.83},{"date":"2026-04-07","open":13670,"high":13752,"low":12336,"close":12469,"volume":468612,"rsi_14":57.5,"sma_20":13745.0,"sma_60":11792.67,"sma_120":10899.92},{"date":"2026-04-08","open":13215,"high":13488,"low":13041,"close":13380,"volume":530732,"rsi_14":59.91,"sma_20":13917.5,"sma_60":11881.33,"sma_120":10926.17},{"date":"2026-04-09","open":13363,"high":13604,"low":12999,"close":13430,"volume":242822,"rsi_14":63.48,"sma_20":14093.0,"sma_60":11978.83,"sma_120":10956.92},{"date":"2026-04-10","open":13661,"high":16537,"low":13637,"close":16321,"volume":2271750,"rsi_14":75.68,"sma_20":14433.5,"sma_60":12134.0,"sma_120":11019.0},{"date":"2026-04-13","open":16122,"high":18103,"low":16115,"close":17896,"volume":1235339,"rsi_14":78.33,"sma_20":14869.0,"sma_60":12311.83,"sma_120":11102.42},{"date":"2026-04-14","open":18476,"high":20298,"low":17978,"close":19263,"volume":1311657,"rsi_14":79.81,"sma_20":15385.5,"sma_60":12525.83,"sma_120":11203.33},{"date":"2026-04-15","open":19801,"high":19801,"low":18102,"close":19056,"volume":819807,"rsi_14":77.73,"sma_20":15859.0,"sma_60":12737.17,"sma_120":11300.42},{"date":"2026-04-16","open":19884,"high":21126,"low":18641,"close":20713,"volume":884897,"rsi_14":83.12,"sma_20":16408.0,"sma_60":13009.17,"sma_120":11415.75},{"date":"2026-04-17","open":20754,"high":22493,"low":20091,"close":21458,"volume":827513,"rsi_14":89.11,"sma_20":17030.5,"sma_60":13286.17,"sma_120":11539.75},{"date":"2026-04-20","open":21458,"high":21707,"low":19967,"close":20133,"volume":603180,"rsi_14":83.41,"sma_20":17599.5,"sma_60":13540.33,"sma_120":11650.67},{"date":"2026-04-21","open":20589,"high":21707,"low":19511,"close":20878,"volume":611481,"rsi_14":81.62,"sma_20":18199.0,"sma_60":13814.83,"sma_120":11770.25},{"date":"2026-04-22","open":21624,"high":24400,"low":21293,"close":23157,"volume":1291936,"rsi_14":84.28,"sma_20":18908.0,"sma_60":14106.17,"sma_120":11914.0},{"date":"2026-04-23","open":23156,"high":23198,"low":19926,"close":20008,"volume":1157894,"rsi_14":69.39,"sma_20":19396.5,"sma_60":14333.17,"sma_120":12028.0},{"date":"2026-04-24","open":20174,"high":20589,"low":19222,"close":19553,"volume":565309,"rsi_14":66.8,"sma_20":19887.5,"sma_60":14551.17,"sma_120":12134.83},{"date":"2026-04-27","open":20009,"high":21624,"low":19553,"close":20340,"volume":569613,"rsi_14":71.69,"sma_20":20477.5,"sma_60":14784.17,"sma_120":12254.92},{"date":"2026-04-28","open":20630,"high":21044,"low":18973,"close":19014,"volume":528147,"rsi_14":65.18,"sma_20":21010.0,"sma_60":14998.67,"sma_120":12358.25},{"date":"2026-04-29","open":18807,"high":19843,"low":18268,"close":19635,"volume":516874,"rsi_14":66.22,"sma_20":21447.5,"sma_60":15222.83,"sma_120":12448.25},{"date":"2026-04-30","open":20050,"high":20050,"low":18434,"close":18476,"volume":453238,"rsi_14":47.28,"sma_20":23657.5,"sma_60":17892.5,"sma_120":15373.33},{"date":"2026-05-04","open":19139,"high":20630,"low":18890,"close":20215,"volume":713106,"rsi_14":56.6,"sma_20":22257.0,"sma_60":15672.5,"sma_120":12680.58},{"date":"2026-05-06","open":20879,"high":20879,"low":18476,"close":18890,"volume":716120,"rsi_14":48.94,"sma_20":22588.0,"sma_60":15882.83,"sma_120":12793.0},{"date":"2026-05-07","open":18889,"high":18972,"low":17315,"close":17813,"volume":494244,"rsi_14":46.62,"sma_20":22910.5,"sma_60":16073.5,"sma_120":12896.33},{"date":"2026-05-08","open":17606,"high":18103,"low":16818,"close":17274,"volume":509575,"rsi_14":40.05,"sma_20":23145.5,"sma_60":16262.67,"sma_120":12992.75},{"date":"2026-05-11","open":17274,"high":17978,"low":16205,"close":16487,"volume":781100,"rsi_14":35.65,"sma_20":23330.0,"sma_60":16446.67,"sma_120":13078.75},{"date":"2026-05-12","open":16653,"high":17481,"low":15891,"close":16819,"volume":878113,"rsi_14":39.85,"sma_20":23360.0,"sma_60":16627.0,"sma_120":13168.5},{"date":"2026-05-13","open":16818,"high":17813,"low":15957,"close":17150,"volume":457963,"rsi_14":38.28,"sma_20":23315.0,"sma_60":16819.33,"sma_120":13261.92},{"date":"2026-05-14","open":17689,"high":17689,"low":15998,"close":17150,"volume":465768,"rsi_14":27.96,"sma_20":23187.5,"sma_60":16976.83,"sma_120":13359.0},{"date":"2026-05-15","open":17274,"high":17606,"low":15741,"close":16065,"volume":436675,"rsi_14":32.95,"sma_20":23007.0,"sma_60":17121.17,"sma_120":13444.75},{"date":"2026-05-18","open":15327,"high":15534,"low":13487,"close":14201,"volume":1151905,"rsi_14":29.37,"sma_20":22614.0,"sma_60":17238.17,"sma_120":13513.17},{"date":"2026-05-19","open":14491,"high":14491,"low":13496,"close":13985,"volume":540075,"rsi_14":24.38,"sma_20":22163.0,"sma_60":17344.0,"sma_120":13574.67},{"date":"2026-05-20","open":13985,"high":14656,"low":12916,"close":14656,"volume":842737,"rsi_14":31.45,"sma_20":21832.5,"sma_60":17444.17,"sma_120":13645.25},{"date":"2026-05-21","open":15568,"high":16379,"low":14665,"close":16172,"volume":826250,"rsi_14":36.3,"sma_20":21548.5,"sma_60":17526.17,"sma_120":13732.92},{"date":"2026-05-22","open":16396,"high":19718,"low":15468,"close":18890,"volume":2649395,"rsi_14":51.46,"sma_20":21291.0,"sma_60":17661.33,"sma_120":13846.0},{"date":"2026-05-26","open":20630,"high":24524,"low":20588,"close":24524,"volume":4456629,"rsi_14":61.9,"sma_20":21563.5,"sma_60":17921.33,"sma_120":14015.0},{"date":"2026-05-27","open":28833,"high":29785,"low":23861,"close":24731,"volume":5622883,"rsi_14":67.2,"sma_20":21876.0,"sma_60":18185.67,"sma_120":14185.83},{"date":"2026-05-28","open":23157,"high":28832,"low":21002,"close":25021,"volume":4318157,"rsi_14":72.26,"sma_20":22158.5,"sma_60":18469.33,"sma_120":14352.5},{"date":"2026-05-29","open":25518,"high":26513,"low":21956,"close":23529,"volume":1726178,"rsi_14":68.25,"sma_20":22431.0,"sma_60":18750.17,"sma_120":14509.17},{"date":"2026-06-01","open":23447,"high":23447,"low":19056,"close":19760,"volume":1417132,"rsi_14":58.13,"sma_20":22438.5,"sma_60":18979.83,"sma_120":14631.17},{"date":"2026-06-02","open":19304,"high":19304,"low":16777,"close":17647,"volume":839279,"rsi_14":51.89,"sma_20":22388.5,"sma_60":19143.17,"sma_120":14730.42},{"date":"2026-06-04","open":18268,"high":20919,"low":18102,"close":20547,"volume":790816,"rsi_14":56.94,"sma_20":22408.5,"sma_60":19353.17,"sma_120":14851.67},{"date":"2026-06-05","open":20422,"high":22452,"low":18393,"close":19967,"volume":832521,"rsi_14":55.62,"sma_20":22473.5,"sma_60":19561.5,"sma_120":14966.08},{"date":"2026-06-08","open":18724,"high":22286,"low":17439,"close":20215,"volume":702649,"rsi_14":58.57,"sma_20":22618.5,"sma_60":19758.0,"sma_120":15087.0},{"date":"2026-06-09","open":21002,"high":22079,"low":19593,"close":21997,"volume":592798,"rsi_14":66.15,"sma_20":22903.5,"sma_60":19988.83,"sma_120":15227.5},{"date":"2026-06-10","open":21501,"high":23614,"low":19636,"close":20133,"volume":571476,"rsi_14":61.92,"sma_20":23123.5,"sma_60":20182.17,"sma_120":15349.67},{"date":"2026-06-11","open":19718,"high":23033,"low":18765,"close":22908,"volume":577339,"rsi_14":64.8,"sma_20":23491.0,"sma_60":20428.17,"sma_120":15501.0},{"date":"2026-06-12","open":24027,"high":25436,"low":22287,"close":22535,"volume":749493,"rsi_14":61.9,"sma_20":23816.0,"sma_60":20666.67,"sma_120":15650.58},{"date":"2026-06-15","open":23571,"high":24855,"low":22535,"close":24027,"volume":908364,"rsi_14":60.06,"sma_20":24231.0,"sma_60":20934.67,"sma_120":15815.0},{"date":"2026-06-16","open":25600,"high":26430,"low":23571,"close":25435,"volume":1096361,"rsi_14":52.14,"sma_20":24796.5,"sma_60":21220.83,"sma_120":15991.25},{"date":"2026-06-17","open":25642,"high":26719,"low":24399,"close":25269,"volume":718668,"rsi_14":76.23,"sma_20":27857.5,"sma_60":23207.0,"sma_120":17227.25},{"date":"2026-06-18","open":24854,"high":30034,"low":24026,"close":26429,"volume":3914857,"rsi_14":53.18,"sma_20":26215.5,"sma_60":21803.0,"sma_120":16353.92},{"date":"2026-06-19","open":26430,"high":27134,"low":24524,"close":27009,"volume":1230107,"rsi_14":58.2,"sma_20":26961.0,"sma_60":22131.0,"sma_120":16549.08},{"date":"2026-06-22","open":26761,"high":27341,"low":24524,"close":24855,"volume":669055,"rsi_14":63.0,"sma_20":27485.0,"sma_60":22410.83,"sma_120":16719.0},{"date":"2026-06-23","open":25063,"high":25146,"low":20547,"close":20795,"volume":871454,"rsi_14":57.31,"sma_20":27600.0,"sma_60":22599.67,"sma_120":16845.92},{"date":"2026-06-24","open":20339,"high":21251,"low":18600,"close":19760,"volume":650407,"rsi_14":48.0,"sma_20":27312.5,"sma_60":22757.5,"sma_120":16966.25},{"date":"2026-06-25","open":22726,"high":22908,"low":18636,"close":20000,"volume":792691,"rsi_14":45.78,"sma_20":26897.5,"sma_60":22887.0,"sma_120":17067.25},{"date":"2026-06-26","open":19636,"high":20818,"low":17691,"close":18636,"volume":495708,"rsi_14":42.53,"sma_20":26412.5,"sma_60":23016.17,"sma_120":17161.33},{"date":"2026-06-29","open":18773,"high":19637,"low":17636,"close":19000,"volume":242712,"rsi_14":39.05,"sma_20":25627.75,"sma_60":22749.37,"sma_120":17044.98},{"date":"2026-06-30","open":19000,"high":20000,"low":18109,"close":18364,"volume":564436,"rsi_14":41.73,"sma_20":25467.75,"sma_60":22841.58,"sma_120":17131.48},{"date":"2026-07-01","open":18455,"high":23000,"low":16791,"close":22545,"volume":1503989,"rsi_14":45.01,"sma_20":25662.85,"sma_60":23010.47,"sma_120":17251.4},{"date":"2026-07-02","open":21454,"high":22909,"low":19863,"close":21000,"volume":548928,"rsi_14":42.7,"sma_20":25601.25,"sma_60":23141.03,"sma_120":17360.57},{"date":"2026-07-03","open":20728,"high":21092,"low":17227,"close":19000,"volume":481060,"rsi_14":34.9,"sma_20":25464.0,"sma_60":23224.8,"sma_120":17452.82},{"date":"2026-07-06","open":19136,"high":19136,"low":17045,"close":17455,"volume":270871,"rsi_14":28.19,"sma_20":25227.05,"sma_60":23298.7,"sma_120":17529.65},{"date":"2026-07-07","open":16936,"high":18500,"low":15863,"close":16427,"volume":247892,"rsi_14":27.18,"sma_20":24828.1,"sma_60":23335.78,"sma_120":17589.98},{"date":"2026-07-08","open":16000,"high":16873,"low":14145,"close":14536,"volume":344807,"rsi_14":21.31,"sma_20":24435.55,"sma_60":23337.22,"sma_120":17636.9},{"date":"2026-07-09","open":15000,"high":16700,"low":14599,"close":15791,"volume":322645,"rsi_14":23.31,"sma_20":23947.65,"sma_60":23304.58,"sma_120":17695.07},{"date":"2026-07-10","open":16000,"high":17427,"low":15663,"close":16491,"volume":384316,"rsi_14":27.94,"sma_20":23520.35,"sma_60":23253.72,"sma_120":17755.15},{"date":"2026-07-13","open":16491,"high":17145,"low":15036,"close":15036,"volume":218972,"rsi_14":31.94,"sma_20":22924.75,"sma_60":23149.2,"sma_120":17806.23},{"date":"2026-07-14","open":15046,"high":16001,"low":13182,"close":14382,"volume":357960,"rsi_14":32.68,"sma_20":22209.75,"sma_60":23036.77,"sma_120":17852.07},{"date":"2026-07-15","open":15327,"high":18091,"low":14954,"close":17373,"volume":1020758,"rsi_14":43.92,"sma_20":21669.05,"sma_60":22946.47,"sma_120":17938.98},{"date":"2026-07-16","open":16845,"high":16900,"low":15190,"close":15436,"volume":428089,"rsi_14":42.79,"sma_20":20953.15,"sma_60":22805.95,"sma_120":18003.15},{"date":"2026-07-20","open":14990,"high":15591,"low":14018,"close":15036,"volume":230546,"rsi_14":41.08,"sma_20":20180.95,"sma_60":22684.27,"sma_120":18065.57},{"date":"2026-07-21","open":14909,"high":15536,"low":14145,"close":15418,"volume":223061,"rsi_14":43.29,"sma_20":19557.3,"sma_60":22554.87,"sma_120":18134.15},{"date":"2026-07-22","open":15827,"high":16454,"low":14127,"close":14145,"volume":401163,"rsi_14":27.96,"sma_20":19104.0,"sma_60":22357.17,"sma_120":18176.57},{"date":"2026-07-23","open":14336,"high":14845,"low":13637,"close":14636,"volume":313287,"rsi_14":32.32,"sma_20":18739.0,"sma_60":22230.6,"sma_120":18222.98},{"date":"2026-07-24","open":14455,"high":14455,"low":13209,"close":13418,"volume":305572,"rsi_14":33.79,"sma_20":18377.0,"sma_60":22090.7,"sma_120":18258.32},{"date":"2026-07-27","open":13546,"high":13864,"low":13246,"close":13491,"volume":115437,"rsi_14":37.41,"sma_20":18094.0,"sma_60":21936.6,"sma_120":18293.9},{"date":"2026-07-28","open":13364,"high":13364,"low":11046,"close":11264,"volume":262850,"rsi_14":34.76,"sma_20":17668.5,"sma_60":21767.83,"sma_120":18313.15},{"date":"2026-07-29","open":11364,"high":12174,"low":8955,"close":9491,"volume":517339,"rsi_14":35.01,"sma_20":17180.5,"sma_60":21554.3,"sma_120":18314.73},{"date":"2026-07-30","open":9099,"high":10636,"low":8827,"close":10209,"volume":727671,"rsi_14":32.87,"sma_20":16502.0,"sma_60":21376.82,"sma_120":18325.57},{"date":"2026-07-31","open":10909,"high":12982,"low":10909,"close":12764,"volume":435237,"rsi_14":39.73,"sma_20":16049.0,"sma_60":21211.83,"sma_120":18360.98},{"date":"2026-08-03","open":12627,"high":14545,"low":12282,"close":13464,"volume":623294,"rsi_14":45.48,"sma_20":15744.5,"sma_60":21085.85,"sma_120":18399.57},{"date":"2026-08-04","open":13828,"high":14091,"low":11554,"close":12091,"volume":791514,"rsi_14":43.67,"sma_20":15449.5,"sma_60":20955.95,"sma_120":18426.57},{"date":"2026-08-05","open":12545,"high":12882,"low":12109,"close":12527,"volume":403346,"rsi_14":34.42,"sma_20":15235.0,"sma_60":20844.68,"sma_120":18462.23},{"date":"2026-08-06","open":12400,"high":12527,"low":11391,"close":11391,"volume":379457,"rsi_14":36.29,"sma_20":15062.0,"sma_60":20728.12,"sma_120":18492.82},{"date":"2026-08-07","open":11418,"high":11718,"low":10572,"close":11182,"volume":515945,"rsi_14":36.77,"sma_20":14808.5,"sma_60":20601.18,"sma_120":18516.32},{"date":"2026-08-10","open":11400,"high":12964,"low":11182,"close":12909,"volume":454885,"rsi_14":42.11,"sma_20":14611.5,"sma_60":20499.37,"sma_120":18558.32},{"date":"2026-08-11","open":12791,"high":13182,"low":12191,"close":12782,"volume":581188,"rsi_14":45.38,"sma_20":14487.5,"sma_60":20395.22,"sma_120":18581.73},{"date":"2026-08-12","open":12754,"high":13908,"low":12368,"close":13627,"volume":482568,"rsi_14":46.66,"sma_20":14446.0,"sma_60":20327.98,"sma_120":18617.23},{"date":"2026-08-13","open":14690,"high":15440,"low":13330,"close":13520,"volume":888714,"rsi_14":45.84,"sma_20":14098.5,"sma_60":20250.38,"sma_120":18634.23},{"date":"2026-08-14","open":13900,"high":14020,"low":12500,"close":13420,"volume":341838,"rsi_14":45.24,"sma_20":13920.5,"sma_60":20198.03,"sma_120":18658.32},{"date":"2026-08-18","open":13430,"high":13500,"low":12100,"close":12330,"volume":402178,"rsi_14":54.13,"sma_20":12705.75,"sma_60":18368.88,"sma_120":17752.67},{"date":"2026-08-19","open":11960,"high":12280,"low":11410,"close":11790,"volume":342776,"rsi_14":59.85,"sma_20":12524.2,"sma_60":18275.17,"sma_120":17729.26},{"date":"2026-08-20","open":12150,"high":12360,"low":11600,"close":12000,"volume":293895,"rsi_14":58.02,"sma_20":12416.8,"sma_60":18136.18,"sma_120":17706.84},{"date":"2026-08-21","open":11230,"high":11850,"low":11090,"close":11220,"volume":608757,"rsi_14":41.76,"sma_20":12245.85,"sma_60":17883.08,"sma_120":17683.67},{"date":"2026-08-24","open":11080,"high":11530,"low":10860,"close":11260,"volume":262442,"rsi_14":37.36,"sma_20":12137.85,"sma_60":17626.95,"sma_120":17660.92},{"date":"2026-08-25","open":11170,"high":11630,"low":10160,"close":11460,"volume":422582,"rsi_14":45.81,"sma_20":12036.2,"sma_60":17368.93,"sma_120":17646.59},{"date":"2026-08-26","open":11450,"high":11580,"low":10630,"close":11480,"volume":281363,"rsi_14":42.65,"sma_20":12046.95,"sma_60":17138.02,"sma_120":17646.01},{"date":"2026-08-27","open":11650,"high":11780,"low":10930,"close":11200,"volume":316941,"rsi_14":48.46,"sma_20":12132.35,"sma_60":16970.08,"sma_120":17655.42},{"date":"2026-08-28","open":11200,"high":11410,"low":10810,"close":10820,"volume":246064,"rsi_14":47.18,"sma_20":12162.8,"sma_60":16833.73,"sma_120":17649.76},{"date":"2026-08-31","open":10520,"high":10950,"low":10300,"close":10890,"volume":155525,"rsi_14":28.92,"sma_20":12069.0,"sma_60":16646.5,"sma_120":17638.84},{"date":"2026-09-01","open":10940,"high":10940,"low":10410,"close":10700,"volume":142587,"rsi_14":28.54,"sma_20":11930.7,"sma_60":16466.52,"sma_120":17631.34},{"date":"2026-09-02","open":10490,"high":11590,"low":10320,"close":10760,"volume":398645,"rsi_14":14.74,"sma_20":11864.05,"sma_60":16283.07,"sma_120":17615.92},{"date":"2026-09-03","open":10850,"high":10900,"low":10300,"close":10430,"volume":149699,"rsi_14":13.99,"sma_20":11759.1,"sma_60":16062.15,"sma_120":17597.01},{"date":"2026-09-04","open":10540,"high":11810,"low":10400,"close":11290,"volume":517622,"rsi_14":28.91,"sma_20":11753.95,"sma_60":15889.03,"sma_120":17585.26},{"date":"2026-09-07","open":11360,"high":11700,"low":11090,"close":11200,"volume":301545,"rsi_14":36.05,"sma_20":11754.75,"sma_60":15664.6,"sma_120":17571.17},{"date":"2026-09-08","open":11220,"high":11320,"low":10600,"close":10620,"volume":281541,"rsi_14":35.7,"sma_20":11640.2,"sma_60":15437.2,"sma_120":17552.26},{"date":"2026-09-09","open":10700,"high":12100,"low":10700,"close":11650,"volume":509278,"rsi_14":46.44,"sma_20":11583.5,"sma_60":15200.2,"sma_120":17541.67},{"date":"2026-09-10","open":11600,"high":11800,"low":11250,"close":11640,"volume":257520,"rsi_14":55.07,"sma_20":11484.0,"sma_60":14937.75,"sma_120":17525.92},{"date":"2026-09-11","open":11670,"high":15130,"low":11670,"close":15130,"volume":3398692,"rsi_14":75.49,"sma_20":11564.5,"sma_60":14736.43,"sma_120":17535.17},{"date":"2026-09-14","open":15250,"high":16700,"low":14910,"close":15800,"volume":4049183,"rsi_14":76.92,"sma_20":11683.5,"sma_60":14525.47,"sma_120":17554.76},{"date":"2026-09-15","open":15700,"high":16920,"low":15520,"close":16280,"volume":1478171,"rsi_14":78.17,"sma_20":11881.0,"sma_60":14312.1,"sma_120":17582.76},{"date":"2026-09-16","open":15910,"high":16400,"low":15380,"close":16000,"volume":935194,"rsi_14":78.17,"sma_20":12091.5,"sma_60":14132.73,"sma_120":17606.01},{"date":"2026-09-17","open":16130,"high":16490,"low":15690,"close":15960,"volume":492621,"rsi_14":81.42,"sma_20":12289.5,"sma_60":14025.55,"sma_120":17624.26},{"date":"2026-09-18","open":16080,"high":18800,"low":16070,"close":16960,"volume":2352659,"rsi_14":83.32,"sma_20":12576.5,"sma_60":13953.62,"sma_120":17645.76},{"date":"2026-09-21","open":17070,"high":17890,"low":16450,"close":17100,"volume":1047623,"rsi_14":85.32,"sma_20":12868.5,"sma_60":13905.22,"sma_120":17673.42},{"date":"2026-09-22","open":17740,"high":19800,"low":17400,"close":19370,"volume":2837584,"rsi_14":88.2,"sma_20":13264.0,"sma_60":13917.38,"sma_120":17730.6},{"date":"2026-09-23","open":19350,"high":19500,"low":18690,"close":19310,"volume":738450,"rsi_14":90.36,"sma_20":13655.5,"sma_60":13922.5,"sma_120":17790.96},{"date":"2026-09-28","open":19150,"high":19430,"low":18100,"close":19000,"volume":591547,"rsi_14":86.89,"sma_20":14045.5,"sma_60":13933.05,"sma_120":17827.07},{"date":"2026-09-29","open":18680,"high":19690,"low":18600,"close":19060,"volume":744064,"rsi_14":87.72,"sma_20":14457.5,"sma_60":13874.9,"sma_120":17863.67},{"date":"2026-09-30","open":19200,"high":19640,"low":18290,"close":18520,"volume":544142,"rsi_14":88.05,"sma_20":14839.0,"sma_60":13833.5,"sma_120":17890.79},{"date":"2026-10-01","open":18420,"high":22000,"low":18100,"close":21900,"volume":1511198,"rsi_14":90.26,"sma_20":15399.0,"sma_60":13881.78,"sma_120":17941.01},{"date":"2026-10-02","open":21600,"high":21650,"low":20450,"close":21000,"volume":568201,"rsi_14":84.36,"sma_20":15911.0,"sma_60":13940.82,"sma_120":17992.96},{"date":"2026-10-06","open":21300,"high":23450,"low":20600,"close":22700,"volume":917292,"rsi_14":81.99,"sma_20":16524.5,"sma_60":14045.32,"sma_120":18050.08},{"date":"2026-10-07","open":22650,"high":23150,"low":21300,"close":21600,"volume":673380,"rsi_14":73.65,"sma_20":17040.0,"sma_60":14163.0,"sma_120":18097.55},{"date":"2026-10-08","open":21800,"high":22700,"low":21000,"close":22050,"volume":453866,"rsi_14":73.59,"sma_20":17582.5,"sma_60":14267.27,"sma_120":18120.23},{"date":"2026-10-12","open":21250,"high":22150,"low":19550,"close":19830,"volume":635790,"rsi_14":63.51,"sma_20":18043.0,"sma_60":14322.87,"sma_120":18108.88},{"date":"2026-10-13","open":19420,"high":21150,"low":19020,"close":20700,"volume":947218,"rsi_14":65.8,"sma_20":18495.5,"sma_60":14417.22,"sma_120":18091.29},{"date":"2026-10-14","open":20550,"high":21500,"low":19980,"close":20400,"volume":472576,"rsi_14":62.03,"sma_20":18933.5,"sma_60":14517.48,"sma_120":18073.24},{"date":"2026-10-15","open":18610,"high":19500,"low":16870,"close":16930,"volume":871707,"rsi_14":49.52,"sma_20":19023.5,"sma_60":14510.05,"sma_120":18009.92},{"date":"2026-10-16","open":17830,"high":19430,"low":16800,"close":18930,"volume":696351,"rsi_14":48.73,"sma_20":19180.0,"sma_60":14568.23,"sma_120":17955.92},{"date":"2026-10-19","open":17320,"high":18780,"low":17010,"close":18110,"volume":715455,"rsi_14":46.69,"sma_20":19271.5,"sma_60":14619.42,"sma_120":17908.16},{"date":"2026-10-20","open":17610,"high":17610,"low":15900,"close":16070,"volume":403733,"rsi_14":42.62,"sma_20":19275.0,"sma_60":14630.23,"sma_120":17836.04},{"date":"2026-10-21","open":16790,"high":17600,"low":16100,"close":16840,"volume":463511,"rsi_14":44.6,"sma_20":19319.0,"sma_60":14675.1,"sma_120":17747.86},{"date":"2026-10-22","open":16640,"high":17180,"low":15120,"close":15440,"volume":415473,"rsi_14":42.81,"sma_20":19243.0,"sma_60":14688.45,"sma_120":17679.08},{"date":"2026-10-23","open":14628,"high":14930,"low":14043,"close":14930,"volume":364836,"rsi_14":31.21,"sma_20":19134.5,"sma_60":14713.62,"sma_120":17610.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.11,"ttm_eps":null,"close":6480.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.65,"ttm_eps":null,"close":3630.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.7,"ttm_eps":null,"close":3735.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.15,"ttm_eps":null,"close":6520.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.97,"ttm_eps":null,"close":10770.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":219.02,"pbr":2.26,"ttm_eps":null,"close":12530.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.12,"pbr":1.76,"ttm_eps":null,"close":9820.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":25.02,"pbr":1.78,"ttm_eps":null,"close":10190.5713},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.21,"ttm_eps":null,"close":18363.6367}],"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":"아모텍","phase":"above-fold","symbol_resolved":true}