{"status":"ok","report":{"price_analysis":{"current":14240.0,"change_1d":-2.6,"change_7d":-4.4,"change_30d":-8.1,"high_30d":17500.0,"low_30d":14010.0,"position_in_range":7.0,"support":14359.0,"resistance":17151.0},"summary":"엠로(058970)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1766.50억. 현재가 14,290원, 전일 대비 -2.3%, 30일 -8.1%. ROE -1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.40만, 기관 순매수 302.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 1766.50억. 매출 738.24억, 영업이익 -40.81억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.9,"roe":-1.13,"eps":-85.0,"revenue":73824420977.0,"operating_income":-4081352414.0,"net_income":-1499865473.0,"market_cap":176032160160,"profit_margin":-2.03,"roa":-0.97,"operating_margin":-5.53,"gross_margin":39.23,"debt_ratio":0.1731052597676752,"total_assets":108860142157.0,"total_equity":92796568126.0,"total_debt":16063574031.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.9로 약세 구간입니다. MACD(-413.24)가 시그널선(-262.98)을 하회합니다(데드크로스). SMA20 15762, SMA60 15743 — 혼조세입니다. 볼린저밴드 13918~17606 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.90909090909091,"macd":-413.237542935427,"macd_signal":-262.97721631445654,"sma_20":15762.0,"sma_60":15742.666666666666,"bb_upper":17606.09978038066,"bb_lower":13917.90021961934,"atr_14":1014.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.40만, 기관 순매수 302.00. 30일 누적: 외국인 -4.93만, 기관 2.31만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14001.0,"institutional_flow":302.0,"data":[{"date":"2026-10-22","foreign_net":3623.0,"institution_net":-43.0,"retail_net":-3580.0},{"date":"2026-10-21","foreign_net":-10097.0,"institution_net":59.0,"retail_net":10038.0},{"date":"2026-10-20","foreign_net":-11957.0,"institution_net":-28.0,"retail_net":11985.0},{"date":"2026-10-19","foreign_net":2027.0,"institution_net":235.0,"retail_net":-2262.0},{"date":"2026-10-16","foreign_net":2403.0,"institution_net":79.0,"retail_net":-2482.0},{"date":"2026-10-15","foreign_net":-4295.0,"institution_net":1815.0,"retail_net":2480.0},{"date":"2026-10-14","foreign_net":960.0,"institution_net":45.0,"retail_net":-1005.0},{"date":"2026-10-13","foreign_net":860.0,"institution_net":715.0,"retail_net":-1575.0},{"date":"2026-10-12","foreign_net":-4110.0,"institution_net":846.0,"retail_net":3264.0},{"date":"2026-10-08","foreign_net":-2424.0,"institution_net":269.0,"retail_net":2155.0},{"date":"2026-10-07","foreign_net":-7281.0,"institution_net":-31.0,"retail_net":7312.0},{"date":"2026-10-06","foreign_net":-3233.0,"institution_net":15.0,"retail_net":3218.0},{"date":"2026-10-02","foreign_net":-69.0,"institution_net":-726.0,"retail_net":795.0},{"date":"2026-10-01","foreign_net":5117.0,"institution_net":-92.0,"retail_net":-5025.0},{"date":"2026-09-30","foreign_net":3427.0,"institution_net":31.0,"retail_net":-3458.0},{"date":"2026-09-29","foreign_net":-2380.0,"institution_net":60.0,"retail_net":2320.0},{"date":"2026-09-28","foreign_net":3741.0,"institution_net":-142.0,"retail_net":-3599.0},{"date":"2026-09-23","foreign_net":-3096.0,"institution_net":671.0,"retail_net":2425.0},{"date":"2026-09-22","foreign_net":-6770.0,"institution_net":2070.0,"retail_net":4700.0},{"date":"2026-09-21","foreign_net":428.0,"institution_net":1562.0,"retail_net":-1990.0},{"date":"2026-09-18","foreign_net":5592.0,"institution_net":87.0,"retail_net":-5679.0},{"date":"2026-09-17","foreign_net":913.0,"institution_net":-183.0,"retail_net":-730.0},{"date":"2026-09-16","foreign_net":-8406.0,"institution_net":141.0,"retail_net":8265.0},{"date":"2026-09-15","foreign_net":14625.0,"institution_net":432.0,"retail_net":-15057.0},{"date":"2026-09-14","foreign_net":789.0,"institution_net":-22.0,"retail_net":-767.0},{"date":"2026-09-11","foreign_net":-4603.0,"institution_net":11163.0,"retail_net":-6560.0},{"date":"2026-09-10","foreign_net":-9768.0,"institution_net":-558.0,"retail_net":10326.0},{"date":"2026-09-09","foreign_net":-4928.0,"institution_net":-30.0,"retail_net":4958.0},{"date":"2026-09-08","foreign_net":-10522.0,"institution_net":4627.0,"retail_net":5895.0},{"date":"2026-09-07","foreign_net":107.0,"institution_net":33.0,"retail_net":-140.0}],"periods":{"d1":{"foreign_net":3623.0,"institution_net":-43.0,"retail_net":-3580.0},"d3":{"foreign_net":-18431.0,"institution_net":-12.0,"retail_net":18443.0},"d7":{"foreign_net":-17336.0,"institution_net":2162.0,"retail_net":15174.0},"d14":{"foreign_net":-28476.0,"institution_net":3158.0,"retail_net":25318.0},"d30":{"foreign_net":-49327.0,"institution_net":23100.0,"retail_net":26227.0}}},"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 -85, PBR 1.90x) — 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 -85원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +20.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.4,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":59.8,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.1%","metrics":[{"name":"ROE","value":-1.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.9,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":36,"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":"C","percentile":63,"summary":"유동비율 3.5x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":3.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-83.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.19,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -85, PBR 1.90x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.4%"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":39.23,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.9,"per_5y_high":182.15,"per_5y_low":33.94,"per_5y_avg":80.52,"per_percentile":null,"pbr_5y_high":39.5,"pbr_5y_low":4.85,"pbr_5y_avg":15.39,"pbr_percentile":0.0,"per_5y_median":64.34,"pbr_5y_median":14.76,"history":[{"quarter":"2024-Q2","per":null,"pbr":39.5},{"quarter":"2024-Q3","per":61.71,"pbr":17.01},{"quarter":"2024-Q4","per":42.87,"pbr":18.73},{"quarter":"2025-Q1","per":33.94,"pbr":14.95},{"quarter":"2025-Q2","per":66.98,"pbr":14.76},{"quarter":"2025-Q3","per":95.44,"pbr":11.22},{"quarter":"2025-Q4","per":182.15,"pbr":10.09},{"quarter":"2026-Q1","per":null,"pbr":7.44},{"quarter":"2026-Q2","per":null,"pbr":4.85},{"quarter":"현재","per":null,"pbr":1.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":58200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":52500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":64500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":52200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":52800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":41050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":61.71,"eps":850.76,"close":52500.0,"source":"reported"},{"date":"2024-10","per":61.47,"eps":850.76,"close":52300.0,"source":"reported"},{"date":"2024-11","per":82.51,"eps":850.76,"close":70200.0,"source":"reported"},{"date":"2024-12","per":42.87,"eps":1504.4,"close":64500.0,"source":"reported"},{"date":"2025-01","per":46.33,"eps":1504.4,"close":69700.0,"source":"reported"},{"date":"2025-02","per":42.48,"eps":1504.4,"close":63900.0,"source":"reported"},{"date":"2025-03","per":33.94,"eps":1538.14,"close":52200.0,"source":"reported"},{"date":"2025-04","per":34.59,"eps":1538.14,"close":53200.0,"source":"reported"},{"date":"2025-05","per":31.21,"eps":1538.14,"close":48000.0,"source":"reported"},{"date":"2025-06","per":66.98,"eps":788.29,"close":52800.0,"source":"reported"},{"date":"2025-07","per":60.76,"eps":788.29,"close":47900.0,"source":"reported"},{"date":"2025-08","per":53.15,"eps":788.29,"close":41900.0,"source":"reported"},{"date":"2025-09","per":95.44,"eps":430.11,"close":41050.0,"source":"reported"},{"date":"2025-10","per":103.69,"eps":430.11,"close":44600.0,"source":"reported"},{"date":"2025-11","per":88.23,"eps":430.11,"close":37950.0,"source":"reported"},{"date":"2025-12","per":182.15,"eps":205.05,"close":37350.0,"source":"reported"},{"date":"2026-01","per":205.56,"eps":205.05,"close":42150.0,"source":"reported"},{"date":"2026-02","per":198.98,"eps":205.05,"close":40800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":82.89,"std":54.52,"upper_1sd":137.41,"lower_1sd":28.37,"current":198.98,"count":18},"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":"1.9배"},{"label":"ROE","value":"-1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:53.911249+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"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":-0.011349575272761741,"dividend_yield":null,"eps":-85.0,"revenue":17766244375.0,"operating_income":-1111164463.0,"net_income":-1053201635.0,"market_cap":null,"profit_margin":-0.05928105078201144,"operating_margin":-0.06254357643327194,"roa":-0.009674814069974795,"gross_margin":0.39227168814624613,"total_equity":92796568126.0,"total_assets":108860142157.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":124.79,"pbr":3.84,"roe":-0.026737713052789002,"dividend_yield":null,"eps":-202.08,"revenue":14757258873.0,"operating_income":-2764626454.0,"net_income":-2498332096.0,"market_cap":367200000000.0,"profit_margin":-0.1692951324836463,"operating_margin":-0.18734010684451588,"roa":-0.023096493699763097,"gross_margin":0.2727731558849913,"total_equity":93438511030.0,"total_assets":108169323382.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0034152970562366758,"dividend_yield":null,"eps":26.43,"revenue":20011078876.0,"operating_income":-520225364.0,"net_income":326710000.0,"market_cap":null,"profit_margin":0.0163264560608891,"operating_margin":-0.025996867396486295,"roa":0.002878159857345079,"gross_margin":0.3271169926700358,"total_equity":95660785759.0,"total_assets":113513500359.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018246863422352752,"dividend_yield":null,"eps":139.53,"revenue":21289838853.0,"operating_income":314663867.0,"net_income":1724958258.0,"market_cap":null,"profit_margin":0.08102260754110556,"operating_margin":0.014780002289949695,"roa":0.014755743077976448,"gross_margin":0.3761784155482917,"total_equity":94534508100.0,"total_assets":116900805936.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0059855497188344335,"dividend_yield":null,"eps":-44.75,"revenue":22052046590.0,"operating_income":151709251.0,"net_income":-553217554.0,"market_cap":null,"profit_margin":-0.025086903011118662,"operating_margin":0.006879599604546273,"roa":-0.0049604979696585855,"gross_margin":0.4162658194801138,"total_equity":92425521462.0,"total_assets":111524600430.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01148460344479954,"dividend_yield":null,"eps":83.84,"revenue":20627279688.0,"operating_income":963412290.0,"net_income":1036538509.0,"market_cap":null,"profit_margin":0.0502508583137606,"operating_margin":0.04670573650874908,"roa":0.009555873421345763,"gross_margin":0.37986138489983906,"total_equity":90254619063.0,"total_assets":108471351942.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03493651279217959,"dividend_yield":null,"eps":251.49,"revenue":22431843651.0,"operating_income":2432086004.0,"net_income":3109105355.0,"market_cap":null,"profit_margin":0.13860231033044837,"operating_margin":0.10842113746150236,"roa":0.03035650186273497,"gross_margin":0.36294331445364975,"total_equity":88993007788.0,"total_assets":102419750769.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.07715064848540056,"dividend_yield":null,"eps":497.71,"revenue":23199386937.0,"operating_income":4391992574.0,"net_income":6153055374.0,"market_cap":null,"profit_margin":0.26522491265433734,"operating_margin":0.18931502741545916,"roa":0.05979829014425543,"gross_margin":0.4697365772032427,"total_equity":79753773880.0,"total_assets":102896844695.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.22892331342231245,"dividend_yield":null,"eps":705.1,"revenue":19199416433.0,"operating_income":1751327513.0,"net_income":8716967499.0,"market_cap":null,"profit_margin":0.45402252351885325,"operating_margin":0.09121774711807461,"roa":0.0857568711640327,"gross_margin":0.4337862418404058,"total_equity":38078111699.0,"total_assets":101647452626.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020383350643010244,"dividend_yield":null,"eps":50.1,"revenue":14625323107.0,"operating_income":31091568.0,"net_income":619359964.0,"market_cap":null,"profit_margin":0.042348463652304595,"operating_margin":0.002125872213046623,"roa":0.006651418942443707,"gross_margin":0.3531878813349214,"total_equity":30385581588.0,"total_assets":93116967877.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17229301888330606,"dividend_yield":null,"eps":-402.15,"revenue":17402708371.0,"operating_income":1097485001.0,"net_income":-4971716524.0,"market_cap":null,"profit_margin":-0.28568636662813385,"operating_margin":0.06306403449412834,"roa":-0.05427366673930822,"gross_margin":0.3846117393516598,"total_equity":28856169311.0,"total_assets":91604581424.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.24410628610855453,"dividend_yield":null,"eps":-635.64,"revenue":16455783649.0,"operating_income":1297753978.0,"net_income":-7858326643.0,"market_cap":null,"profit_margin":-0.4775419275445774,"operating_margin":0.0788630918879918,"roa":-0.08681422249731266,"gross_margin":0.38666968080773656,"total_equity":32192233835.0,"total_assets":90518885235.0}],"current_price":14240.0,"change_pct":-2.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3500.0},{"date":"2016-10-25","close":3400.0},{"date":"2016-10-26","close":3035.0},{"date":"2016-10-27","close":3400.0},{"date":"2016-10-28","close":3300.0},{"date":"2016-10-31","close":3100.0},{"date":"2016-11-01","close":3000.0},{"date":"2016-11-02","close":3400.0},{"date":"2016-11-03","close":3200.0},{"date":"2016-11-04","close":3200.0},{"date":"2016-11-07","close":3000.0},{"date":"2016-11-08","close":3200.0},{"date":"2016-11-09","close":3000.0},{"date":"2016-11-10","close":3150.0},{"date":"2016-11-11","close":3150.0},{"date":"2016-11-14","close":3150.0},{"date":"2016-11-15","close":3200.0},{"date":"2016-11-16","close":3200.0},{"date":"2016-11-17","close":3000.0},{"date":"2016-11-18","close":3000.0},{"date":"2016-11-21","close":2990.0},{"date":"2016-11-22","close":2950.0},{"date":"2016-11-23","close":2900.0},{"date":"2016-11-24","close":2900.0},{"date":"2016-11-25","close":2900.0},{"date":"2016-11-28","close":2700.0},{"date":"2016-11-29","close":3100.0},{"date":"2016-11-30","close":3100.0},{"date":"2016-12-01","close":3500.0},{"date":"2016-12-02","close":4025.0},{"date":"2016-12-05","close":3425.0},{"date":"2016-12-06","close":3300.0},{"date":"2016-12-07","close":3000.0},{"date":"2016-12-08","close":2980.0},{"date":"2016-12-09","close":2900.0},{"date":"2016-12-12","close":2900.0},{"date":"2016-12-13","close":2900.0},{"date":"2016-12-14","close":2810.0},{"date":"2016-12-15","close":3075.0},{"date":"2016-12-16","close":3000.0},{"date":"2016-12-19","close":2995.0},{"date":"2016-12-20","close":2850.0},{"date":"2016-12-21","close":2800.0},{"date":"2016-12-22","close":2800.0},{"date":"2016-12-23","close":2800.0},{"date":"2016-12-26","close":2800.0},{"date":"2016-12-27","close":3050.0},{"date":"2016-12-28","close":3200.0},{"date":"2016-12-29","close":3000.0},{"date":"2017-01-02","close":3150.0},{"date":"2017-01-03","close":3500.0},{"date":"2017-01-04","close":3800.0},{"date":"2017-01-05","close":3995.0},{"date":"2017-01-06","close":4395.0},{"date":"2017-01-09","close":4990.0},{"date":"2017-01-10","close":4990.0},{"date":"2017-01-11","close":4990.0},{"date":"2017-01-12","close":4990.0},{"date":"2017-01-13","close":4990.0},{"date":"2017-01-16","close":4800.0},{"date":"2017-01-17","close":4800.0},{"date":"2017-01-18","close":4800.0},{"date":"2017-01-19","close":4800.0},{"date":"2017-01-20","close":4800.0},{"date":"2017-01-23","close":4800.0},{"date":"2017-01-24","close":4795.0},{"date":"2017-01-25","close":4795.0},{"date":"2017-01-26","close":4795.0},{"date":"2017-01-31","close":4795.0},{"date":"2017-02-01","close":4500.0},{"date":"2017-02-02","close":4500.0},{"date":"2017-02-03","close":4500.0},{"date":"2017-02-06","close":4500.0},{"date":"2017-02-07","close":4500.0},{"date":"2017-02-08","close":4500.0},{"date":"2017-02-09","close":4500.0},{"date":"2017-02-10","close":4495.0},{"date":"2017-02-13","close":4490.0},{"date":"2017-02-14","close":4490.0},{"date":"2017-02-15","close":4450.0},{"date":"2017-02-16","close":4450.0},{"date":"2017-02-17","close":4450.0},{"date":"2017-02-20","close":4450.0},{"date":"2017-02-21","close":4445.0},{"date":"2017-02-22","close":4440.0},{"date":"2017-02-23","close":4390.0},{"date":"2017-02-24","close":4390.0},{"date":"2017-02-27","close":3900.0},{"date":"2017-02-28","close":3315.0},{"date":"2017-03-02","close":2950.0},{"date":"2017-03-03","close":3300.0},{"date":"2017-03-06","close":2900.0},{"date":"2017-03-07","close":2900.0},{"date":"2017-03-08","close":2665.0},{"date":"2017-03-09","close":2300.0},{"date":"2017-03-10","close":2300.0},{"date":"2017-03-13","close":2600.0},{"date":"2017-03-14","close":2595.0},{"date":"2017-03-15","close":2500.0},{"date":"2017-03-16","close":2500.0},{"date":"2017-03-17","close":2875.0},{"date":"2017-03-20","close":3300.0},{"date":"2017-03-21","close":3750.0},{"date":"2017-03-22","close":4310.0},{"date":"2017-03-23","close":4800.0},{"date":"2017-03-24","close":4980.0},{"date":"2017-03-27","close":4235.0},{"date":"2017-03-28","close":4000.0},{"date":"2017-03-29","close":4000.0},{"date":"2017-03-30","close":4000.0},{"date":"2017-03-31","close":3800.0},{"date":"2017-04-03","close":3295.0},{"date":"2017-04-04","close":3250.0},{"date":"2017-04-05","close":3735.0},{"date":"2017-04-06","close":3200.0},{"date":"2017-04-07","close":3450.0},{"date":"2017-04-10","close":3500.0},{"date":"2017-04-11","close":3590.0},{"date":"2017-04-12","close":3550.0},{"date":"2017-04-13","close":3350.0},{"date":"2017-04-14","close":3300.0},{"date":"2017-04-17","close":3460.0},{"date":"2017-04-18","close":3550.0},{"date":"2017-04-19","close":3480.0},{"date":"2017-04-20","close":3245.0},{"date":"2017-04-21","close":3000.0},{"date":"2017-04-24","close":2995.0},{"date":"2017-04-25","close":3000.0},{"date":"2017-04-26","close":2945.0},{"date":"2017-04-27","close":2940.0},{"date":"2017-04-28","close":2800.0},{"date":"2017-05-02","close":2800.0},{"date":"2017-05-04","close":2790.0},{"date":"2017-05-08","close":2405.0},{"date":"2017-05-10","close":2445.0},{"date":"2017-05-11","close":2395.0},{"date":"2017-05-12","close":2490.0},{"date":"2017-05-15","close":2800.0},{"date":"2017-05-16","close":2700.0},{"date":"2017-05-17","close":2335.0},{"date":"2017-05-18","close":2480.0},{"date":"2017-05-19","close":2560.0},{"date":"2017-05-22","close":2795.0},{"date":"2017-05-23","close":2420.0},{"date":"2017-05-24","close":2615.0},{"date":"2017-05-25","close":2565.0},{"date":"2017-05-26","close":2765.0},{"date":"2017-05-29","close":2750.0},{"date":"2017-05-30","close":2900.0},{"date":"2017-05-31","close":2590.0},{"date":"2017-06-01","close":2795.0},{"date":"2017-06-02","close":2795.0},{"date":"2017-06-05","close":3050.0},{"date":"2017-06-07","close":2995.0},{"date":"2017-06-08","close":2700.0},{"date":"2017-06-09","close":2900.0},{"date":"2017-06-12","close":2700.0},{"date":"2017-06-13","close":2470.0},{"date":"2017-06-14","close":2550.0},{"date":"2017-06-15","close":2795.0},{"date":"2017-06-16","close":2895.0},{"date":"2017-06-19","close":2895.0},{"date":"2017-06-20","close":2470.0},{"date":"2017-06-21","close":2470.0},{"date":"2017-06-22","close":2795.0},{"date":"2017-06-23","close":2795.0},{"date":"2017-06-26","close":3080.0},{"date":"2017-06-27","close":2795.0},{"date":"2017-06-28","close":2645.0},{"date":"2017-06-29","close":2640.0},{"date":"2017-06-30","close":2635.0},{"date":"2017-07-03","close":2630.0},{"date":"2017-07-04","close":2405.0},{"date":"2017-07-05","close":2500.0},{"date":"2017-07-06","close":2550.0},{"date":"2017-07-07","close":2750.0},{"date":"2017-07-10","close":3100.0},{"date":"2017-07-11","close":3100.0},{"date":"2017-07-12","close":3395.0},{"date":"2017-07-13","close":3390.0},{"date":"2017-07-14","close":3100.0},{"date":"2017-07-17","close":3175.0},{"date":"2017-07-18","close":3545.0},{"date":"2017-07-19","close":3495.0},{"date":"2017-07-20","close":3935.0},{"date":"2017-07-21","close":4475.0},{"date":"2017-07-24","close":5060.0},{"date":"2017-07-25","close":4310.0},{"date":"2017-07-26","close":3665.0},{"date":"2017-07-27","close":3875.0},{"date":"2017-07-28","close":3995.0},{"date":"2017-07-31","close":3500.0},{"date":"2017-08-01","close":3500.0},{"date":"2017-08-02","close":3500.0},{"date":"2017-08-03","close":3300.0},{"date":"2017-08-04","close":3200.0},{"date":"2017-08-07","close":2935.0},{"date":"2017-08-08","close":2615.0},{"date":"2017-08-09","close":2830.0},{"date":"2017-08-10","close":2820.0},{"date":"2017-08-11","close":3185.0},{"date":"2017-08-14","close":2875.0},{"date":"2017-08-16","close":3140.0},{"date":"2017-08-17","close":3610.0},{"date":"2017-08-18","close":3705.0},{"date":"2017-08-21","close":3690.0},{"date":"2017-08-22","close":3705.0},{"date":"2017-08-23","close":3580.0},{"date":"2017-08-24","close":3385.0},{"date":"2017-08-25","close":3385.0},{"date":"2017-08-28","close":3475.0},{"date":"2017-08-29","close":3785.0},{"date":"2017-08-30","close":3785.0},{"date":"2017-08-31","close":4350.0},{"date":"2017-09-01","close":4185.0},{"date":"2017-09-04","close":4185.0},{"date":"2017-09-05","close":4135.0},{"date":"2017-09-06","close":4120.0},{"date":"2017-09-07","close":4495.0},{"date":"2017-09-08","close":4485.0},{"date":"2017-09-11","close":4395.0},{"date":"2017-09-12","close":4200.0},{"date":"2017-09-13","close":4000.0},{"date":"2017-09-14","close":3990.0},{"date":"2017-09-15","close":4000.0},{"date":"2017-09-18","close":3515.0},{"date":"2017-09-19","close":3600.0},{"date":"2017-09-20","close":3600.0},{"date":"2017-09-21","close":3850.0},{"date":"2017-09-22","close":3825.0},{"date":"2017-09-25","close":4110.0},{"date":"2017-09-26","close":3495.0},{"date":"2017-09-27","close":4015.0},{"date":"2017-09-28","close":3425.0},{"date":"2017-09-29","close":3250.0},{"date":"2017-10-10","close":3250.0},{"date":"2017-10-11","close":2815.0},{"date":"2017-10-12","close":2900.0},{"date":"2017-10-13","close":2790.0},{"date":"2017-10-16","close":2690.0},{"date":"2017-10-17","close":2750.0},{"date":"2017-10-18","close":2700.0},{"date":"2017-10-19","close":2600.0},{"date":"2017-10-20","close":2880.0},{"date":"2017-10-23","close":2875.0},{"date":"2017-10-24","close":2870.0},{"date":"2017-10-25","close":2870.0},{"date":"2017-10-26","close":2585.0},{"date":"2017-10-27","close":2945.0},{"date":"2017-10-30","close":2940.0},{"date":"2017-10-31","close":2935.0},{"date":"2017-11-01","close":2800.0},{"date":"2017-11-02","close":2800.0},{"date":"2017-11-03","close":2800.0},{"date":"2017-11-06","close":2700.0},{"date":"2017-11-07","close":2790.0},{"date":"2017-11-08","close":2790.0},{"date":"2017-11-09","close":3000.0},{"date":"2017-11-10","close":2800.0},{"date":"2017-11-13","close":2605.0},{"date":"2017-11-14","close":2650.0},{"date":"2017-11-15","close":2700.0},{"date":"2017-11-16","close":2700.0},{"date":"2017-11-17","close":2500.0},{"date":"2017-11-20","close":2500.0},{"date":"2017-11-21","close":2500.0},{"date":"2017-11-22","close":2500.0},{"date":"2017-11-23","close":2700.0},{"date":"2017-11-24","close":2995.0},{"date":"2017-11-27","close":3275.0},{"date":"2017-11-28","close":3200.0},{"date":"2017-11-29","close":3200.0},{"date":"2017-11-30","close":3150.0},{"date":"2017-12-01","close":3250.0},{"date":"2017-12-04","close":3250.0},{"date":"2017-12-05","close":3245.0},{"date":"2017-12-06","close":3235.0},{"date":"2017-12-07","close":3000.0},{"date":"2017-12-08","close":3175.0},{"date":"2017-12-11","close":2945.0},{"date":"2017-12-12","close":2535.0},{"date":"2017-12-13","close":2870.0},{"date":"2017-12-14","close":2995.0},{"date":"2017-12-15","close":2965.0},{"date":"2017-12-18","close":2945.0},{"date":"2017-12-19","close":2895.0},{"date":"2017-12-20","close":2800.0},{"date":"2017-12-21","close":2995.0},{"date":"2017-12-22","close":2795.0},{"date":"2017-12-26","close":2700.0},{"date":"2017-12-27","close":2700.0},{"date":"2017-12-28","close":2700.0},{"date":"2018-01-02","close":1325.0},{"date":"2018-01-03","close":1325.0},{"date":"2018-01-04","close":1325.0},{"date":"2018-01-05","close":1325.0},{"date":"2018-01-08","close":1397.5},{"date":"2018-01-09","close":1375.0},{"date":"2018-01-10","close":1295.0},{"date":"2018-01-11","close":1332.5},{"date":"2018-01-12","close":1392.5},{"date":"2018-01-15","close":1595.0},{"date":"2018-01-16","close":1400.0},{"date":"2018-01-17","close":1400.0},{"date":"2018-01-18","close":1400.0},{"date":"2018-01-19","close":1375.0},{"date":"2018-01-22","close":1492.5},{"date":"2018-01-23","close":1492.5},{"date":"2018-01-24","close":1492.5},{"date":"2018-01-25","close":1492.5},{"date":"2018-01-26","close":1600.0},{"date":"2018-01-29","close":1600.0},{"date":"2018-01-30","close":1455.0},{"date":"2018-01-31","close":1382.5},{"date":"2018-02-01","close":1550.0},{"date":"2018-02-02","close":1550.0},{"date":"2018-02-05","close":1417.5},{"date":"2018-02-06","close":1605.0},{"date":"2018-02-07","close":1700.0},{"date":"2018-02-08","close":1850.0},{"date":"2018-02-09","close":1850.0},{"date":"2018-02-12","close":1850.0},{"date":"2018-02-13","close":1850.0},{"date":"2018-02-14","close":1500.0},{"date":"2018-02-19","close":1500.0},{"date":"2018-02-20","close":1472.5},{"date":"2018-02-21","close":1500.0},{"date":"2018-02-22","close":1550.0},{"date":"2018-02-23","close":1500.0},{"date":"2018-02-26","close":1410.0},{"date":"2018-02-27","close":1410.0},{"date":"2018-02-28","close":1405.0},{"date":"2018-03-02","close":1500.0},{"date":"2018-03-05","close":1500.0},{"date":"2018-03-06","close":1600.0},{"date":"2018-03-07","close":1600.0},{"date":"2018-03-08","close":1550.0},{"date":"2018-03-09","close":1550.0},{"date":"2018-03-12","close":1532.5},{"date":"2018-03-13","close":1542.5},{"date":"2018-03-14","close":1592.5},{"date":"2018-03-15","close":1542.5},{"date":"2018-03-16","close":1500.0},{"date":"2018-03-19","close":1500.0},{"date":"2018-03-20","close":1497.5},{"date":"2018-03-21","close":1500.0},{"date":"2018-03-22","close":1495.0},{"date":"2018-03-23","close":1495.0},{"date":"2018-03-26","close":1472.5},{"date":"2018-03-27","close":1412.5},{"date":"2018-03-28","close":1475.0},{"date":"2018-03-29","close":1450.0},{"date":"2018-03-30","close":1470.0},{"date":"2018-04-02","close":1497.5},{"date":"2018-04-03","close":1450.0},{"date":"2018-04-04","close":1400.0},{"date":"2018-04-05","close":1425.0},{"date":"2018-04-06","close":1425.0},{"date":"2018-04-09","close":1425.0},{"date":"2018-04-10","close":1472.5},{"date":"2018-04-11","close":1475.0},{"date":"2018-04-12","close":1432.5},{"date":"2018-04-13","close":1432.5},{"date":"2018-04-16","close":1450.0},{"date":"2018-04-17","close":1497.5},{"date":"2018-04-18","close":1417.5},{"date":"2018-04-19","close":1420.0},{"date":"2018-04-20","close":1402.5},{"date":"2018-04-23","close":1440.0},{"date":"2018-04-24","close":1425.0},{"date":"2018-04-25","close":1422.5},{"date":"2018-04-26","close":1440.0},{"date":"2018-04-27","close":1425.0},{"date":"2018-04-30","close":1425.0},{"date":"2018-05-02","close":1447.5},{"date":"2018-05-03","close":1445.0},{"date":"2018-05-04","close":1432.5},{"date":"2018-05-08","close":1427.5},{"date":"2018-05-09","close":1420.0},{"date":"2018-05-10","close":1420.0},{"date":"2018-05-11","close":1412.5},{"date":"2018-05-14","close":1412.5},{"date":"2018-05-15","close":1412.5},{"date":"2018-05-16","close":1412.5},{"date":"2018-05-17","close":1495.0},{"date":"2018-05-18","close":1497.5},{"date":"2018-05-21","close":1490.0},{"date":"2018-05-23","close":1490.0},{"date":"2018-05-24","close":1437.5},{"date":"2018-05-25","close":1447.5},{"date":"2018-05-28","close":1447.5},{"date":"2018-05-29","close":1447.5},{"date":"2018-05-30","close":1447.5},{"date":"2018-05-31","close":1447.5},{"date":"2018-06-01","close":1497.5},{"date":"2018-06-04","close":1497.5},{"date":"2018-06-05","close":1497.5},{"date":"2018-06-07","close":1497.5},{"date":"2018-06-08","close":1497.5},{"date":"2018-06-11","close":1525.0},{"date":"2018-06-12","close":1550.0},{"date":"2018-06-14","close":1545.0},{"date":"2018-06-15","close":1545.0},{"date":"2018-06-18","close":1500.0},{"date":"2018-06-19","close":1452.5},{"date":"2018-06-20","close":1460.0},{"date":"2018-06-21","close":1420.0},{"date":"2018-06-22","close":1500.0},{"date":"2018-06-25","close":1500.0},{"date":"2018-06-26","close":1405.0},{"date":"2018-06-27","close":1495.0},{"date":"2018-06-28","close":1550.0},{"date":"2018-06-29","close":1592.5},{"date":"2018-07-02","close":1625.0},{"date":"2018-07-03","close":1697.5},{"date":"2018-07-04","close":1792.5},{"date":"2018-07-05","close":1825.0},{"date":"2018-07-06","close":1850.0},{"date":"2018-07-09","close":1897.5},{"date":"2018-07-10","close":1887.5},{"date":"2018-07-11","close":1845.0},{"date":"2018-07-12","close":1825.0},{"date":"2018-07-13","close":1792.5},{"date":"2018-07-16","close":1790.0},{"date":"2018-07-17","close":1790.0},{"date":"2018-07-18","close":1747.5},{"date":"2018-07-19","close":1675.0},{"date":"2018-07-20","close":1672.5},{"date":"2018-07-23","close":1670.0},{"date":"2018-07-24","close":1685.0},{"date":"2018-07-25","close":1690.0},{"date":"2018-07-26","close":1605.0},{"date":"2018-07-27","close":1647.5},{"date":"2018-07-30","close":1672.5},{"date":"2018-07-31","close":1670.0},{"date":"2018-08-01","close":1600.0},{"date":"2018-08-02","close":1672.5},{"date":"2018-08-03","close":1672.5},{"date":"2018-08-06","close":1595.0},{"date":"2018-08-07","close":1580.0},{"date":"2018-08-08","close":1597.5},{"date":"2018-08-09","close":1600.0},{"date":"2018-08-10","close":1600.0},{"date":"2018-08-13","close":1650.0},{"date":"2018-08-14","close":1595.0},{"date":"2018-08-16","close":1625.0},{"date":"2018-08-17","close":1477.5},{"date":"2018-08-20","close":1450.0},{"date":"2018-08-21","close":1407.5},{"date":"2018-08-22","close":1495.0},{"date":"2018-08-23","close":1415.0},{"date":"2018-08-24","close":1472.5},{"date":"2018-08-27","close":1425.0},{"date":"2018-08-28","close":1420.0},{"date":"2018-08-29","close":1420.0},{"date":"2018-08-30","close":1417.5},{"date":"2018-08-31","close":1415.0},{"date":"2018-09-03","close":1447.5},{"date":"2018-09-04","close":1412.5},{"date":"2018-09-05","close":1430.0},{"date":"2018-09-06","close":1432.5},{"date":"2018-09-07","close":1392.5},{"date":"2018-09-10","close":1365.0},{"date":"2018-09-11","close":1497.5},{"date":"2018-09-12","close":1372.5},{"date":"2018-09-13","close":1350.0},{"date":"2018-09-14","close":1357.5},{"date":"2018-09-17","close":1350.0},{"date":"2018-09-18","close":1350.0},{"date":"2018-09-19","close":1397.5},{"date":"2018-09-20","close":1397.5},{"date":"2018-09-21","close":1397.5},{"date":"2018-09-27","close":1437.5},{"date":"2018-09-28","close":1350.0},{"date":"2018-10-01","close":1392.5},{"date":"2018-10-02","close":1370.0},{"date":"2018-10-04","close":1350.0},{"date":"2018-10-05","close":1350.0},{"date":"2018-10-08","close":1350.0},{"date":"2018-10-10","close":1350.0},{"date":"2018-10-11","close":1345.0},{"date":"2018-10-12","close":1307.5},{"date":"2018-10-15","close":1300.0},{"date":"2018-10-16","close":1312.5},{"date":"2018-10-17","close":1285.0},{"date":"2018-10-18","close":1295.0},{"date":"2018-10-19","close":1172.5},{"date":"2018-10-22","close":1195.0},{"date":"2018-10-23","close":1200.0},{"date":"2018-10-24","close":1200.0},{"date":"2018-10-25","close":1222.5},{"date":"2018-10-26","close":1222.5},{"date":"2018-10-29","close":1245.0},{"date":"2018-10-30","close":1245.0},{"date":"2018-10-31","close":1240.0},{"date":"2018-11-01","close":1225.0},{"date":"2018-11-02","close":1225.0},{"date":"2018-11-05","close":1225.0},{"date":"2018-11-06","close":1225.0},{"date":"2018-11-07","close":1247.5},{"date":"2018-11-08","close":1282.5},{"date":"2018-11-09","close":1282.5},{"date":"2018-11-12","close":1272.5},{"date":"2018-11-13","close":1272.5},{"date":"2018-11-14","close":1272.5},{"date":"2018-11-15","close":1282.5},{"date":"2018-11-16","close":1422.5},{"date":"2018-11-19","close":1397.5},{"date":"2018-11-20","close":1342.5},{"date":"2018-11-21","close":1395.0},{"date":"2018-11-22","close":1367.5},{"date":"2018-11-23","close":1347.5},{"date":"2018-11-26","close":1347.5},{"date":"2018-11-27","close":1352.5},{"date":"2018-11-28","close":1350.0},{"date":"2018-11-29","close":1392.5},{"date":"2018-11-30","close":1392.5},{"date":"2018-12-03","close":1347.5},{"date":"2018-12-04","close":1337.5},{"date":"2018-12-05","close":1322.5},{"date":"2018-12-06","close":1347.5},{"date":"2018-12-07","close":1347.5},{"date":"2018-12-10","close":1297.5},{"date":"2018-12-11","close":1297.5},{"date":"2018-12-12","close":1250.0},{"date":"2018-12-13","close":1250.0},{"date":"2018-12-14","close":1220.0},{"date":"2018-12-17","close":1220.0},{"date":"2018-12-18","close":1172.5},{"date":"2018-12-19","close":1150.0},{"date":"2018-12-20","close":1045.0},{"date":"2018-12-21","close":1085.0},{"date":"2018-12-24","close":1097.5},{"date":"2018-12-26","close":977.5},{"date":"2018-12-27","close":1112.5},{"date":"2018-12-28","close":1070.0},{"date":"2019-01-02","close":1070.0},{"date":"2019-01-03","close":1050.0},{"date":"2019-01-04","close":1050.0},{"date":"2019-01-07","close":1097.5},{"date":"2019-01-08","close":1050.0},{"date":"2019-01-09","close":1000.0},{"date":"2019-01-10","close":1042.5},{"date":"2019-01-11","close":1045.0},{"date":"2019-01-14","close":1045.0},{"date":"2019-01-15","close":1047.5},{"date":"2019-01-16","close":1037.5},{"date":"2019-01-17","close":1047.5},{"date":"2019-01-18","close":1042.5},{"date":"2019-01-21","close":1040.0},{"date":"2019-01-22","close":980.0},{"date":"2019-01-23","close":977.5},{"date":"2019-01-24","close":1025.0},{"date":"2019-01-25","close":1147.5},{"date":"2019-01-28","close":1095.0},{"date":"2019-01-29","close":992.5},{"date":"2019-01-30","close":1012.5},{"date":"2019-01-31","close":1000.0},{"date":"2019-02-01","close":1000.0},{"date":"2019-02-07","close":1040.0},{"date":"2019-02-08","close":1000.0},{"date":"2019-02-11","close":1000.0},{"date":"2019-02-12","close":1015.0},{"date":"2019-02-13","close":980.0},{"date":"2019-02-14","close":977.5},{"date":"2019-02-15","close":977.5},{"date":"2019-02-18","close":980.0},{"date":"2019-02-19","close":967.5},{"date":"2019-02-20","close":970.0},{"date":"2019-02-21","close":1000.0},{"date":"2019-02-22","close":997.5},{"date":"2019-02-25","close":995.0},{"date":"2019-02-26","close":992.5},{"date":"2019-02-27","close":990.0},{"date":"2019-02-28","close":990.0},{"date":"2019-03-04","close":1000.0},{"date":"2019-03-05","close":970.0},{"date":"2019-03-06","close":950.0},{"date":"2019-03-07","close":975.0},{"date":"2019-03-08","close":955.0},{"date":"2019-03-11","close":900.0},{"date":"2019-03-12","close":945.0},{"date":"2019-03-13","close":937.5},{"date":"2019-03-14","close":925.0},{"date":"2019-03-15","close":980.0},{"date":"2019-03-18","close":980.0},{"date":"2019-03-19","close":960.0},{"date":"2019-03-20","close":920.0},{"date":"2019-03-21","close":922.5},{"date":"2019-03-22","close":917.5},{"date":"2019-03-25","close":892.5},{"date":"2019-03-26","close":892.5},{"date":"2019-03-27","close":892.5},{"date":"2019-03-28","close":947.5},{"date":"2019-03-29","close":947.5},{"date":"2019-04-01","close":947.5},{"date":"2019-04-02","close":992.5},{"date":"2019-04-03","close":992.5},{"date":"2019-04-04","close":992.5},{"date":"2019-04-05","close":997.5},{"date":"2019-04-08","close":915.0},{"date":"2019-04-09","close":997.5},{"date":"2019-04-10","close":992.5},{"date":"2019-04-11","close":985.0},{"date":"2019-04-12","close":925.0},{"date":"2019-04-15","close":947.5},{"date":"2019-04-16","close":1000.0},{"date":"2019-04-17","close":950.0},{"date":"2019-04-18","close":972.5},{"date":"2019-04-19","close":900.0},{"date":"2019-04-22","close":947.5},{"date":"2019-04-23","close":992.5},{"date":"2019-04-24","close":965.0},{"date":"2019-04-25","close":962.5},{"date":"2019-04-26","close":1100.0},{"date":"2019-04-29","close":1172.5},{"date":"2019-04-30","close":1170.0},{"date":"2019-05-02","close":1172.5},{"date":"2019-05-03","close":1107.5},{"date":"2019-05-07","close":1125.0},{"date":"2019-05-08","close":1132.5},{"date":"2019-05-09","close":1102.5},{"date":"2019-05-10","close":1087.5},{"date":"2019-05-13","close":1100.0},{"date":"2019-05-14","close":1137.5},{"date":"2019-05-15","close":1137.5},{"date":"2019-05-16","close":1147.5},{"date":"2019-05-17","close":1112.5},{"date":"2019-05-20","close":1125.0},{"date":"2019-05-21","close":1137.5},{"date":"2019-05-22","close":1147.5},{"date":"2019-05-23","close":1147.5},{"date":"2019-05-24","close":1125.0},{"date":"2019-05-27","close":1122.5},{"date":"2019-05-28","close":1122.5},{"date":"2019-05-29","close":1122.5},{"date":"2019-05-30","close":1135.0},{"date":"2019-05-31","close":1127.5},{"date":"2019-06-03","close":1152.5},{"date":"2019-06-04","close":1127.5},{"date":"2019-06-05","close":1120.0},{"date":"2019-06-07","close":1120.0},{"date":"2019-06-10","close":1100.0},{"date":"2019-06-11","close":1100.0},{"date":"2019-06-12","close":1097.5},{"date":"2019-06-13","close":1140.0},{"date":"2019-06-14","close":1100.0},{"date":"2019-06-17","close":1182.5},{"date":"2019-06-18","close":1100.0},{"date":"2019-06-19","close":1162.5},{"date":"2019-06-20","close":1300.0},{"date":"2019-06-21","close":1105.0},{"date":"2019-06-24","close":1145.0},{"date":"2019-06-25","close":1145.0},{"date":"2019-06-26","close":1100.0},{"date":"2019-06-27","close":1100.0},{"date":"2019-06-28","close":1100.0},{"date":"2019-07-01","close":1122.5},{"date":"2019-07-02","close":1120.0},{"date":"2019-07-03","close":1152.5},{"date":"2019-07-04","close":1152.5},{"date":"2019-07-05","close":1147.5},{"date":"2019-07-08","close":1147.5},{"date":"2019-07-09","close":1125.0},{"date":"2019-07-10","close":1125.0},{"date":"2019-07-11","close":1125.0},{"date":"2019-07-12","close":1125.0},{"date":"2019-07-15","close":1120.0},{"date":"2019-07-16","close":1110.0},{"date":"2019-07-17","close":1150.0},{"date":"2019-07-18","close":1147.5},{"date":"2019-07-19","close":1147.5},{"date":"2019-07-22","close":1147.5},{"date":"2019-07-23","close":1170.0},{"date":"2019-07-24","close":1170.0},{"date":"2019-07-25","close":1170.0},{"date":"2019-07-26","close":1170.0},{"date":"2019-07-29","close":1170.0},{"date":"2019-07-30","close":1195.0},{"date":"2019-07-31","close":1172.5},{"date":"2019-08-01","close":1175.0},{"date":"2019-08-02","close":1200.0},{"date":"2019-08-05","close":1200.0},{"date":"2019-08-06","close":1247.5},{"date":"2019-08-07","close":1250.0},{"date":"2019-08-08","close":1250.0},{"date":"2019-08-09","close":1250.0},{"date":"2019-08-12","close":1200.0},{"date":"2019-08-13","close":1220.0},{"date":"2019-08-14","close":1247.5},{"date":"2019-08-16","close":1247.5},{"date":"2019-08-19","close":1247.5},{"date":"2019-08-20","close":1225.0},{"date":"2019-08-21","close":1225.0},{"date":"2019-08-22","close":1225.0},{"date":"2019-08-23","close":1225.0},{"date":"2019-08-26","close":1225.0},{"date":"2019-08-27","close":1242.5},{"date":"2019-08-28","close":1242.5},{"date":"2019-08-29","close":1242.5},{"date":"2019-08-30","close":1247.5},{"date":"2019-09-02","close":1247.5},{"date":"2019-09-03","close":1247.5},{"date":"2019-09-04","close":1247.5},{"date":"2019-09-05","close":1247.5},{"date":"2019-09-06","close":1247.5},{"date":"2019-09-09","close":1250.0},{"date":"2019-09-10","close":1250.0},{"date":"2019-09-11","close":1250.0},{"date":"2019-09-16","close":1250.0},{"date":"2019-09-17","close":1250.0},{"date":"2019-09-18","close":1250.0},{"date":"2019-09-19","close":1250.0},{"date":"2019-09-20","close":1300.0},{"date":"2019-09-23","close":1300.0},{"date":"2019-09-24","close":1350.0},{"date":"2019-09-25","close":1250.0},{"date":"2019-09-26","close":1350.0},{"date":"2019-09-27","close":1225.0},{"date":"2019-09-30","close":1297.5},{"date":"2019-10-01","close":1297.5},{"date":"2019-10-02","close":1297.5},{"date":"2019-10-04","close":1150.0},{"date":"2019-10-07","close":1150.0},{"date":"2019-10-08","close":1097.5},{"date":"2019-10-10","close":1047.5},{"date":"2019-10-11","close":1050.0},{"date":"2019-10-14","close":1050.0},{"date":"2019-10-15","close":1050.0},{"date":"2019-10-16","close":1050.0},{"date":"2019-10-17","close":1050.0},{"date":"2019-10-18","close":1025.0},{"date":"2019-10-21","close":1025.0},{"date":"2019-10-22","close":1050.0},{"date":"2019-10-23","close":1075.0},{"date":"2019-10-24","close":1075.0},{"date":"2019-10-25","close":1075.0},{"date":"2019-10-28","close":1200.0},{"date":"2019-10-29","close":1150.0},{"date":"2019-10-30","close":1197.5},{"date":"2019-10-31","close":1172.5},{"date":"2019-11-01","close":1160.0},{"date":"2019-11-04","close":1127.5},{"date":"2019-11-05","close":1080.0},{"date":"2019-11-06","close":1072.5},{"date":"2019-11-07","close":1085.0},{"date":"2019-11-08","close":1100.0},{"date":"2019-11-11","close":1087.5},{"date":"2019-11-12","close":1087.5},{"date":"2019-11-13","close":1080.0},{"date":"2019-11-14","close":1175.0},{"date":"2019-11-15","close":1142.5},{"date":"2019-11-18","close":1090.0},{"date":"2019-11-19","close":1092.5},{"date":"2019-11-20","close":1092.5},{"date":"2019-11-21","close":1097.5},{"date":"2019-11-22","close":1097.5},{"date":"2019-11-25","close":1097.5},{"date":"2019-11-26","close":1102.5},{"date":"2019-11-27","close":1125.0},{"date":"2019-11-28","close":1125.0},{"date":"2019-11-29","close":1130.0},{"date":"2019-12-02","close":1120.0},{"date":"2019-12-03","close":1100.0},{"date":"2019-12-04","close":1250.0},{"date":"2019-12-05","close":1200.0},{"date":"2019-12-06","close":1200.0},{"date":"2019-12-09","close":1175.0},{"date":"2019-12-10","close":1250.0},{"date":"2019-12-11","close":1250.0},{"date":"2019-12-12","close":1250.0},{"date":"2019-12-13","close":1200.0},{"date":"2019-12-16","close":1300.0},{"date":"2019-12-17","close":1300.0},{"date":"2019-12-18","close":1300.0},{"date":"2019-12-19","close":1200.0},{"date":"2019-12-20","close":1255.0},{"date":"2019-12-23","close":1305.0},{"date":"2019-12-24","close":1350.0},{"date":"2019-12-26","close":1425.0},{"date":"2019-12-27","close":1550.0},{"date":"2019-12-30","close":1500.0},{"date":"2020-01-02","close":1597.5},{"date":"2020-01-03","close":1625.0},{"date":"2020-01-06","close":1550.0},{"date":"2020-01-07","close":1450.0},{"date":"2020-01-08","close":1465.0},{"date":"2020-01-09","close":1525.0},{"date":"2020-01-10","close":1450.0},{"date":"2020-01-13","close":1550.0},{"date":"2020-01-14","close":1600.0},{"date":"2020-01-15","close":1365.0},{"date":"2020-01-16","close":1550.0},{"date":"2020-01-17","close":1600.0},{"date":"2020-01-20","close":1600.0},{"date":"2020-01-21","close":1675.0},{"date":"2020-01-22","close":1717.5},{"date":"2020-01-23","close":1720.0},{"date":"2020-01-28","close":1550.0},{"date":"2020-01-29","close":1500.0},{"date":"2020-01-30","close":1600.0},{"date":"2020-01-31","close":1625.0},{"date":"2020-02-03","close":1625.0},{"date":"2020-02-04","close":1625.0},{"date":"2020-02-05","close":1625.0},{"date":"2020-02-06","close":1627.5},{"date":"2020-02-07","close":1627.5},{"date":"2020-02-10","close":1647.5},{"date":"2020-02-11","close":1647.5},{"date":"2020-02-12","close":1650.0},{"date":"2020-02-13","close":1652.5},{"date":"2020-02-14","close":1720.0},{"date":"2020-02-17","close":1750.0},{"date":"2020-02-18","close":1750.0},{"date":"2020-02-19","close":1750.0},{"date":"2020-02-20","close":1725.0},{"date":"2020-02-21","close":1850.0},{"date":"2020-02-24","close":1850.0},{"date":"2020-02-25","close":1750.0},{"date":"2020-02-26","close":1850.0},{"date":"2020-02-27","close":1675.0},{"date":"2020-02-28","close":1750.0},{"date":"2020-03-02","close":1800.0},{"date":"2020-03-03","close":1775.0},{"date":"2020-03-04","close":1775.0},{"date":"2020-03-05","close":1675.0},{"date":"2020-03-06","close":1700.0},{"date":"2020-03-09","close":1792.5},{"date":"2020-03-10","close":1795.0},{"date":"2020-03-11","close":1650.0},{"date":"2020-03-12","close":1750.0},{"date":"2020-03-13","close":1600.0},{"date":"2020-03-16","close":1600.0},{"date":"2020-03-17","close":1600.0},{"date":"2020-03-18","close":1647.5},{"date":"2020-03-19","close":1692.5},{"date":"2020-03-20","close":1650.0},{"date":"2020-03-23","close":1650.0},{"date":"2020-03-24","close":1690.0},{"date":"2020-03-25","close":1697.5},{"date":"2020-03-26","close":1700.0},{"date":"2020-03-27","close":1647.5},{"date":"2020-03-30","close":1642.5},{"date":"2020-03-31","close":1650.0},{"date":"2020-04-01","close":1650.0},{"date":"2020-04-02","close":1645.0},{"date":"2020-04-03","close":1642.5},{"date":"2020-04-06","close":1650.0},{"date":"2020-04-07","close":1650.0},{"date":"2020-04-08","close":1625.0},{"date":"2020-04-09","close":1625.0},{"date":"2020-04-10","close":1642.5},{"date":"2020-04-13","close":1642.5},{"date":"2020-04-14","close":1642.5},{"date":"2020-04-16","close":1642.5},{"date":"2020-04-17","close":1675.0},{"date":"2020-04-20","close":1575.0},{"date":"2020-04-21","close":1645.0},{"date":"2020-04-22","close":1645.0},{"date":"2020-04-23","close":1645.0},{"date":"2020-04-24","close":1645.0},{"date":"2020-04-27","close":1645.0},{"date":"2020-04-28","close":1700.0},{"date":"2020-04-29","close":1700.0},{"date":"2020-05-04","close":1650.0},{"date":"2020-05-06","close":1620.0},{"date":"2020-05-07","close":1615.0},{"date":"2020-05-08","close":1625.0},{"date":"2020-05-11","close":1725.0},{"date":"2020-05-12","close":1650.0},{"date":"2020-05-13","close":1700.0},{"date":"2020-05-14","close":1625.0},{"date":"2020-05-15","close":1747.5},{"date":"2020-05-18","close":1745.0},{"date":"2020-05-19","close":1655.0},{"date":"2020-05-20","close":1742.5},{"date":"2020-05-21","close":1737.5},{"date":"2020-05-22","close":1632.5},{"date":"2020-05-25","close":1795.0},{"date":"2020-05-26","close":1950.0},{"date":"2020-05-27","close":2147.5},{"date":"2020-05-28","close":2175.0},{"date":"2020-05-29","close":2250.0},{"date":"2020-06-01","close":2300.0},{"date":"2020-06-02","close":2345.0},{"date":"2020-06-03","close":2350.0},{"date":"2020-06-04","close":2350.0},{"date":"2020-06-05","close":2400.0},{"date":"2020-06-08","close":2350.0},{"date":"2020-06-09","close":2350.0},{"date":"2020-06-10","close":2400.0},{"date":"2020-06-11","close":2400.0},{"date":"2020-06-12","close":2360.0},{"date":"2020-06-15","close":2300.0},{"date":"2020-06-16","close":2355.0},{"date":"2020-06-17","close":2375.0},{"date":"2020-06-18","close":2385.0},{"date":"2020-06-19","close":2595.0},{"date":"2020-06-22","close":2700.0},{"date":"2020-06-23","close":2695.0},{"date":"2020-06-24","close":2600.0},{"date":"2020-06-25","close":2750.0},{"date":"2020-06-26","close":2875.0},{"date":"2020-06-29","close":2860.0},{"date":"2020-06-30","close":3150.0},{"date":"2020-07-01","close":3550.0},{"date":"2020-07-02","close":3860.0},{"date":"2020-07-03","close":3815.0},{"date":"2020-07-06","close":3950.0},{"date":"2020-07-07","close":3960.0},{"date":"2020-07-08","close":3925.0},{"date":"2020-07-09","close":3800.0},{"date":"2020-07-10","close":3850.0},{"date":"2020-07-13","close":3895.0},{"date":"2020-07-14","close":3750.0},{"date":"2020-07-15","close":3800.0},{"date":"2020-07-16","close":3900.0},{"date":"2020-07-17","close":3800.0},{"date":"2020-07-20","close":3800.0},{"date":"2020-07-21","close":3850.0},{"date":"2020-07-22","close":3800.0},{"date":"2020-07-23","close":3900.0},{"date":"2020-07-24","close":3900.0},{"date":"2020-07-27","close":3900.0},{"date":"2020-07-28","close":3825.0},{"date":"2020-07-29","close":3900.0},{"date":"2020-07-30","close":3900.0},{"date":"2020-07-31","close":3995.0},{"date":"2020-08-03","close":4000.0},{"date":"2020-08-04","close":4120.0},{"date":"2020-08-05","close":4110.0},{"date":"2020-08-06","close":4115.0},{"date":"2020-08-07","close":4100.0},{"date":"2020-08-10","close":4100.0},{"date":"2020-08-11","close":4100.0},{"date":"2020-08-12","close":4115.0},{"date":"2020-08-13","close":4100.0},{"date":"2020-08-14","close":4075.0},{"date":"2020-08-18","close":4075.0},{"date":"2020-08-19","close":4100.0},{"date":"2020-08-20","close":3800.0},{"date":"2020-08-21","close":4000.0},{"date":"2020-08-24","close":4000.0},{"date":"2020-08-25","close":4005.0},{"date":"2020-08-26","close":4070.0},{"date":"2020-08-27","close":4000.0},{"date":"2020-08-28","close":3995.0},{"date":"2020-08-31","close":3950.0},{"date":"2020-09-01","close":3810.0},{"date":"2020-09-02","close":3900.0},{"date":"2020-09-03","close":3995.0},{"date":"2020-09-04","close":4000.0},{"date":"2020-09-07","close":3600.0},{"date":"2020-09-08","close":3725.0},{"date":"2020-09-09","close":3935.0},{"date":"2020-09-10","close":3800.0},{"date":"2020-09-11","close":3900.0},{"date":"2020-09-14","close":3945.0},{"date":"2020-09-15","close":3900.0},{"date":"2020-09-16","close":3900.0},{"date":"2020-09-17","close":3915.0},{"date":"2020-09-18","close":3950.0},{"date":"2020-09-21","close":3950.0},{"date":"2020-09-22","close":3945.0},{"date":"2020-09-23","close":3950.0},{"date":"2020-09-24","close":3950.0},{"date":"2020-09-25","close":3940.0},{"date":"2020-09-28","close":3950.0},{"date":"2020-09-29","close":4100.0},{"date":"2020-10-05","close":4200.0},{"date":"2020-10-06","close":4250.0},{"date":"2020-10-07","close":4450.0},{"date":"2020-10-08","close":4430.0},{"date":"2020-10-12","close":4650.0},{"date":"2020-10-13","close":4800.0},{"date":"2020-10-14","close":5500.0},{"date":"2020-10-15","close":6075.0},{"date":"2020-10-16","close":5550.0},{"date":"2020-10-19","close":5350.0},{"date":"2020-10-20","close":5225.0},{"date":"2020-10-21","close":5000.0},{"date":"2020-10-22","close":5050.0},{"date":"2020-10-23","close":5175.0},{"date":"2020-10-26","close":5075.0},{"date":"2020-10-27","close":5075.0},{"date":"2020-10-28","close":5250.0},{"date":"2020-10-29","close":5300.0},{"date":"2020-10-30","close":5425.0},{"date":"2020-11-02","close":5275.0},{"date":"2020-11-03","close":5600.0},{"date":"2020-11-04","close":5700.0},{"date":"2020-11-05","close":5925.0},{"date":"2020-11-06","close":5925.0},{"date":"2020-11-09","close":5900.0},{"date":"2020-11-10","close":5850.0},{"date":"2020-11-11","close":5650.0},{"date":"2020-11-12","close":5800.0},{"date":"2020-11-13","close":5750.0},{"date":"2020-11-16","close":5800.0},{"date":"2020-11-17","close":5825.0},{"date":"2020-11-18","close":5825.0},{"date":"2020-11-19","close":5750.0},{"date":"2020-11-20","close":5800.0},{"date":"2020-11-23","close":6000.0},{"date":"2020-11-24","close":6200.0},{"date":"2020-11-25","close":6175.0},{"date":"2020-11-26","close":6200.0},{"date":"2020-11-27","close":6200.0},{"date":"2020-11-30","close":6225.0},{"date":"2020-12-01","close":6250.0},{"date":"2020-12-02","close":6250.0},{"date":"2020-12-03","close":6200.0},{"date":"2020-12-04","close":6200.0},{"date":"2020-12-07","close":6175.0},{"date":"2020-12-08","close":6075.0},{"date":"2020-12-09","close":6100.0},{"date":"2020-12-10","close":6075.0},{"date":"2020-12-11","close":5975.0},{"date":"2020-12-14","close":5975.0},{"date":"2020-12-15","close":5900.0},{"date":"2020-12-16","close":5900.0},{"date":"2020-12-17","close":6000.0},{"date":"2020-12-18","close":5875.0},{"date":"2020-12-21","close":5825.0},{"date":"2020-12-22","close":5925.0},{"date":"2020-12-23","close":5900.0},{"date":"2020-12-24","close":6000.0},{"date":"2020-12-28","close":5875.0},{"date":"2020-12-29","close":5900.0},{"date":"2020-12-30","close":5900.0},{"date":"2021-01-04","close":5925.0},{"date":"2021-01-05","close":5925.0},{"date":"2021-01-06","close":5950.0},{"date":"2021-01-07","close":5925.0},{"date":"2021-01-08","close":5900.0},{"date":"2021-01-11","close":5950.0},{"date":"2021-01-12","close":5925.0},{"date":"2021-01-13","close":6100.0},{"date":"2021-01-14","close":7000.0},{"date":"2021-01-15","close":7200.0},{"date":"2021-01-18","close":7050.0},{"date":"2021-01-19","close":7450.0},{"date":"2021-01-20","close":8500.0},{"date":"2021-01-21","close":8650.0},{"date":"2021-01-22","close":9700.0},{"date":"2021-01-25","close":10250.0},{"date":"2021-01-26","close":10325.0},{"date":"2021-01-27","close":9750.0},{"date":"2021-01-28","close":9500.0},{"date":"2021-01-29","close":9025.0},{"date":"2021-02-01","close":9450.0},{"date":"2021-02-02","close":9400.0},{"date":"2021-02-03","close":9400.0},{"date":"2021-02-04","close":9375.0},{"date":"2021-02-05","close":9125.0},{"date":"2021-02-08","close":9175.0},{"date":"2021-02-09","close":8975.0},{"date":"2021-02-10","close":8650.0},{"date":"2021-02-15","close":8050.0},{"date":"2021-02-16","close":8350.0},{"date":"2021-02-17","close":8425.0},{"date":"2021-02-18","close":8250.0},{"date":"2021-02-19","close":8150.0},{"date":"2021-02-22","close":8250.0},{"date":"2021-02-23","close":8300.0},{"date":"2021-02-24","close":8175.0},{"date":"2021-02-25","close":8250.0},{"date":"2021-02-26","close":8200.0},{"date":"2021-03-02","close":8450.0},{"date":"2021-03-03","close":8500.0},{"date":"2021-03-04","close":8500.0},{"date":"2021-03-05","close":8500.0},{"date":"2021-03-08","close":8850.0},{"date":"2021-03-09","close":8700.0},{"date":"2021-03-10","close":8900.0},{"date":"2021-03-11","close":9000.0},{"date":"2021-03-12","close":9000.0},{"date":"2021-03-15","close":8975.0},{"date":"2021-03-16","close":9250.0},{"date":"2021-03-17","close":9200.0},{"date":"2021-03-18","close":9775.0},{"date":"2021-03-19","close":10200.0},{"date":"2021-03-22","close":10850.0},{"date":"2021-03-23","close":10825.0},{"date":"2021-03-24","close":9275.0},{"date":"2021-03-25","close":9575.0},{"date":"2021-03-26","close":9675.0},{"date":"2021-03-29","close":10625.0},{"date":"2021-03-30","close":10525.0},{"date":"2021-03-31","close":10650.0},{"date":"2021-04-01","close":10600.0},{"date":"2021-04-02","close":10200.0},{"date":"2021-04-05","close":10200.0},{"date":"2021-04-06","close":10200.0},{"date":"2021-04-07","close":10225.0},{"date":"2021-04-08","close":10250.0},{"date":"2021-04-09","close":10275.0},{"date":"2021-04-12","close":10950.0},{"date":"2021-04-13","close":11100.0},{"date":"2021-04-14","close":11275.0},{"date":"2021-04-15","close":11850.0},{"date":"2021-04-16","close":12350.0},{"date":"2021-04-19","close":12600.0},{"date":"2021-04-20","close":12750.0},{"date":"2021-04-21","close":12950.0},{"date":"2021-04-22","close":13150.0},{"date":"2021-04-23","close":14100.0},{"date":"2021-04-26","close":14200.0},{"date":"2021-04-27","close":13800.0},{"date":"2021-04-28","close":13500.0},{"date":"2021-04-29","close":13550.0},{"date":"2021-04-30","close":13550.0},{"date":"2021-05-03","close":13725.0},{"date":"2021-05-04","close":13775.0},{"date":"2021-05-06","close":13675.0},{"date":"2021-05-07","close":13750.0},{"date":"2021-05-10","close":13925.0},{"date":"2021-05-11","close":13875.0},{"date":"2021-05-12","close":13725.0},{"date":"2021-05-13","close":13750.0},{"date":"2021-05-14","close":13700.0},{"date":"2021-05-17","close":13550.0},{"date":"2021-05-18","close":13625.0},{"date":"2021-05-20","close":13650.0},{"date":"2021-05-21","close":13650.0},{"date":"2021-05-24","close":13675.0},{"date":"2021-05-25","close":13450.0},{"date":"2021-05-26","close":13600.0},{"date":"2021-05-27","close":13350.0},{"date":"2021-05-28","close":13375.0},{"date":"2021-05-31","close":13325.0},{"date":"2021-06-01","close":13250.0},{"date":"2021-06-02","close":13175.0},{"date":"2021-06-03","close":13350.0},{"date":"2021-06-04","close":13500.0},{"date":"2021-06-07","close":13500.0},{"date":"2021-06-08","close":13500.0},{"date":"2021-06-09","close":13750.0},{"date":"2021-06-10","close":13875.0},{"date":"2021-06-11","close":13950.0},{"date":"2021-06-14","close":13850.0},{"date":"2021-06-15","close":13750.0},{"date":"2021-06-16","close":13675.0},{"date":"2021-06-17","close":13625.0},{"date":"2021-06-18","close":13625.0},{"date":"2021-06-21","close":13550.0},{"date":"2021-06-22","close":13600.0},{"date":"2021-06-23","close":13900.0},{"date":"2021-06-24","close":13800.0},{"date":"2021-06-25","close":13500.0},{"date":"2021-06-28","close":13275.0},{"date":"2021-06-29","close":12850.0},{"date":"2021-06-30","close":13000.0},{"date":"2021-07-01","close":13100.0},{"date":"2021-07-02","close":13075.0},{"date":"2021-07-05","close":12400.0},{"date":"2021-07-06","close":12450.0},{"date":"2021-07-07","close":12675.0},{"date":"2021-07-08","close":12725.0},{"date":"2021-07-09","close":12200.0},{"date":"2021-07-12","close":12200.0},{"date":"2021-07-13","close":12075.0},{"date":"2021-07-14","close":12075.0},{"date":"2021-07-15","close":12275.0},{"date":"2021-07-16","close":12275.0},{"date":"2021-07-19","close":12350.0},{"date":"2021-07-20","close":12375.0},{"date":"2021-07-21","close":12550.0},{"date":"2021-07-22","close":12750.0},{"date":"2021-07-23","close":13000.0},{"date":"2021-07-26","close":13375.0},{"date":"2021-07-27","close":13375.0},{"date":"2021-07-28","close":13300.0},{"date":"2021-07-29","close":13225.0},{"date":"2021-07-30","close":13300.0},{"date":"2021-08-02","close":13400.0},{"date":"2021-08-03","close":13575.0},{"date":"2021-08-04","close":13350.0},{"date":"2021-08-05","close":13125.0},{"date":"2021-08-06","close":12875.0},{"date":"2021-08-09","close":12850.0},{"date":"2021-08-10","close":13250.0},{"date":"2021-08-11","close":12850.0},{"date":"2021-08-12","close":13000.0},{"date":"2021-08-13","close":14150.0},{"date":"2021-08-17","close":12275.0},{"date":"2021-08-18","close":11975.0},{"date":"2021-08-19","close":12275.0},{"date":"2021-08-20","close":13000.0},{"date":"2021-08-23","close":12975.0},{"date":"2021-08-24","close":12850.0},{"date":"2021-08-25","close":13950.0},{"date":"2021-08-26","close":14475.0},{"date":"2021-08-27","close":14375.0},{"date":"2021-08-30","close":13850.0},{"date":"2021-08-31","close":14350.0},{"date":"2021-09-01","close":15025.0},{"date":"2021-09-02","close":15850.0},{"date":"2021-09-03","close":16500.0},{"date":"2021-09-06","close":16025.0},{"date":"2021-09-07","close":17550.0},{"date":"2021-09-08","close":18000.0},{"date":"2021-09-09","close":17775.0},{"date":"2021-09-10","close":17500.0},{"date":"2021-09-13","close":16650.0},{"date":"2021-09-14","close":16950.0},{"date":"2021-09-15","close":18125.0},{"date":"2021-09-16","close":18275.0},{"date":"2021-09-17","close":18500.0},{"date":"2021-09-23","close":17500.0},{"date":"2021-09-24","close":17700.0},{"date":"2021-09-27","close":17175.0},{"date":"2021-09-28","close":16175.0},{"date":"2021-09-29","close":16150.0},{"date":"2021-09-30","close":16100.0},{"date":"2021-10-01","close":15675.0},{"date":"2021-10-05","close":15000.0},{"date":"2021-10-06","close":14750.0},{"date":"2021-10-07","close":15450.0},{"date":"2021-10-08","close":15925.0},{"date":"2021-10-12","close":15925.0},{"date":"2021-10-13","close":16400.0},{"date":"2021-10-14","close":17175.0},{"date":"2021-10-15","close":17000.0},{"date":"2021-10-18","close":16950.0},{"date":"2021-10-19","close":16950.0},{"date":"2021-10-20","close":16325.0},{"date":"2021-10-21","close":15700.0},{"date":"2021-10-22","close":16375.0},{"date":"2021-10-25","close":16400.0},{"date":"2021-10-26","close":16600.0},{"date":"2021-10-27","close":16700.0},{"date":"2021-10-28","close":16700.0},{"date":"2021-10-29","close":16500.0},{"date":"2021-11-01","close":16200.0},{"date":"2021-11-02","close":16500.0},{"date":"2021-11-03","close":15500.0},{"date":"2021-11-04","close":15950.0},{"date":"2021-11-05","close":16000.0},{"date":"2021-11-08","close":15800.0},{"date":"2021-11-09","close":16775.0},{"date":"2021-11-10","close":16350.0},{"date":"2021-11-11","close":17350.0},{"date":"2021-11-12","close":18700.0},{"date":"2021-11-15","close":18400.0},{"date":"2021-11-16","close":18400.0},{"date":"2021-11-17","close":19950.0},{"date":"2021-11-18","close":20850.0},{"date":"2021-11-19","close":19850.0},{"date":"2021-11-22","close":18900.0},{"date":"2021-11-23","close":18400.0},{"date":"2021-11-24","close":19025.0},{"date":"2021-11-25","close":19000.0},{"date":"2021-11-26","close":18250.0},{"date":"2021-11-29","close":17375.0},{"date":"2021-11-30","close":17000.0},{"date":"2021-12-01","close":17875.0},{"date":"2021-12-02","close":18050.0},{"date":"2021-12-03","close":17750.0},{"date":"2021-12-06","close":17650.0},{"date":"2021-12-07","close":18325.0},{"date":"2021-12-08","close":18175.0},{"date":"2021-12-09","close":17850.0},{"date":"2021-12-10","close":19075.0},{"date":"2021-12-13","close":19625.0},{"date":"2021-12-14","close":19000.0},{"date":"2021-12-15","close":18625.0},{"date":"2021-12-16","close":18125.0},{"date":"2021-12-17","close":18475.0},{"date":"2021-12-20","close":18125.0},{"date":"2021-12-21","close":18625.0},{"date":"2021-12-22","close":18275.0},{"date":"2021-12-23","close":18525.0},{"date":"2021-12-24","close":18775.0},{"date":"2021-12-27","close":19850.0},{"date":"2021-12-28","close":20450.0},{"date":"2021-12-29","close":20375.0},{"date":"2021-12-30","close":20350.0},{"date":"2022-01-03","close":20275.0},{"date":"2022-01-04","close":20925.0},{"date":"2022-01-05","close":20750.0},{"date":"2022-01-06","close":20150.0},{"date":"2022-01-07","close":20950.0},{"date":"2022-01-10","close":21075.0},{"date":"2022-01-11","close":20400.0},{"date":"2022-01-12","close":20425.0},{"date":"2022-01-13","close":20775.0},{"date":"2022-01-14","close":20850.0},{"date":"2022-01-17","close":20750.0},{"date":"2022-01-18","close":20600.0},{"date":"2022-01-19","close":20600.0},{"date":"2022-01-20","close":20300.0},{"date":"2022-01-21","close":19350.0},{"date":"2022-01-24","close":18300.0},{"date":"2022-01-25","close":18850.0},{"date":"2022-01-26","close":18850.0},{"date":"2022-01-27","close":18500.0},{"date":"2022-01-28","close":18300.0},{"date":"2022-02-03","close":18450.0},{"date":"2022-02-04","close":18600.0},{"date":"2022-02-07","close":18200.0},{"date":"2022-02-08","close":18200.0},{"date":"2022-02-09","close":16700.0},{"date":"2022-02-10","close":16700.0},{"date":"2022-02-11","close":15550.0},{"date":"2022-02-14","close":14500.0},{"date":"2022-02-15","close":14800.0},{"date":"2022-02-16","close":15750.0},{"date":"2022-02-17","close":16100.0},{"date":"2022-02-18","close":16400.0},{"date":"2022-02-21","close":16400.0},{"date":"2022-02-22","close":16400.0},{"date":"2022-02-23","close":16400.0},{"date":"2022-02-24","close":16200.0},{"date":"2022-02-25","close":16250.0},{"date":"2022-02-28","close":16250.0},{"date":"2022-03-02","close":16550.0},{"date":"2022-03-03","close":17400.0},{"date":"2022-03-04","close":17400.0},{"date":"2022-03-07","close":17000.0},{"date":"2022-03-08","close":16750.0},{"date":"2022-03-10","close":16750.0},{"date":"2022-03-11","close":16750.0},{"date":"2022-03-14","close":16600.0},{"date":"2022-03-15","close":16600.0},{"date":"2022-03-16","close":16600.0},{"date":"2022-03-17","close":16600.0},{"date":"2022-03-18","close":17600.0},{"date":"2022-03-21","close":17600.0},{"date":"2022-03-22","close":18950.0},{"date":"2022-03-23","close":18700.0},{"date":"2022-03-24","close":18850.0},{"date":"2022-03-25","close":18900.0},{"date":"2022-03-28","close":18650.0},{"date":"2022-03-29","close":18600.0},{"date":"2022-03-30","close":18250.0},{"date":"2022-03-31","close":18350.0},{"date":"2022-04-01","close":19050.0},{"date":"2022-04-04","close":19050.0},{"date":"2022-04-05","close":19800.0},{"date":"2022-04-06","close":19550.0},{"date":"2022-04-07","close":19100.0},{"date":"2022-04-08","close":19900.0},{"date":"2022-04-11","close":19850.0},{"date":"2022-04-12","close":19150.0},{"date":"2022-04-13","close":19300.0},{"date":"2022-04-14","close":19250.0},{"date":"2022-04-15","close":19150.0},{"date":"2022-04-18","close":19050.0},{"date":"2022-04-19","close":19100.0},{"date":"2022-04-20","close":19150.0},{"date":"2022-04-21","close":19050.0},{"date":"2022-04-22","close":18950.0},{"date":"2022-04-25","close":18450.0},{"date":"2022-04-26","close":19400.0},{"date":"2022-04-27","close":18900.0},{"date":"2022-04-28","close":18800.0},{"date":"2022-04-29","close":18950.0},{"date":"2022-05-02","close":18650.0},{"date":"2022-05-03","close":18400.0},{"date":"2022-05-04","close":18600.0},{"date":"2022-05-06","close":18300.0},{"date":"2022-05-09","close":18050.0},{"date":"2022-05-10","close":17700.0},{"date":"2022-05-11","close":17250.0},{"date":"2022-05-12","close":16250.0},{"date":"2022-05-13","close":16400.0},{"date":"2022-05-16","close":15600.0},{"date":"2022-05-17","close":16400.0},{"date":"2022-05-18","close":16150.0},{"date":"2022-05-19","close":15450.0},{"date":"2022-05-20","close":15850.0},{"date":"2022-05-23","close":16250.0},{"date":"2022-05-24","close":16400.0},{"date":"2022-05-25","close":16350.0},{"date":"2022-05-26","close":15800.0},{"date":"2022-05-27","close":16100.0},{"date":"2022-05-30","close":16350.0},{"date":"2022-05-31","close":16950.0},{"date":"2022-06-02","close":17200.0},{"date":"2022-06-03","close":17250.0},{"date":"2022-06-07","close":16800.0},{"date":"2022-06-08","close":16850.0},{"date":"2022-06-09","close":16450.0},{"date":"2022-06-10","close":16700.0},{"date":"2022-06-13","close":16650.0},{"date":"2022-06-14","close":17350.0},{"date":"2022-06-15","close":16350.0},{"date":"2022-06-16","close":16850.0},{"date":"2022-06-17","close":16750.0},{"date":"2022-06-20","close":16450.0},{"date":"2022-06-21","close":16550.0},{"date":"2022-06-22","close":16150.0},{"date":"2022-06-23","close":15700.0},{"date":"2022-06-24","close":16550.0},{"date":"2022-06-27","close":16550.0},{"date":"2022-06-28","close":16200.0},{"date":"2022-06-29","close":15850.0},{"date":"2022-06-30","close":15150.0},{"date":"2022-07-01","close":15000.0},{"date":"2022-07-04","close":15000.0},{"date":"2022-07-05","close":15550.0},{"date":"2022-07-06","close":15600.0},{"date":"2022-07-07","close":15500.0},{"date":"2022-07-08","close":16500.0},{"date":"2022-07-11","close":16600.0},{"date":"2022-07-12","close":16850.0},{"date":"2022-07-13","close":16700.0},{"date":"2022-07-14","close":16650.0},{"date":"2022-07-15","close":16800.0},{"date":"2022-07-18","close":16700.0},{"date":"2022-07-19","close":16900.0},{"date":"2022-07-20","close":16550.0},{"date":"2022-07-21","close":16650.0},{"date":"2022-07-22","close":16600.0},{"date":"2022-07-25","close":16850.0},{"date":"2022-07-26","close":17050.0},{"date":"2022-07-27","close":17100.0},{"date":"2022-07-28","close":17000.0},{"date":"2022-07-29","close":16950.0},{"date":"2022-08-01","close":16550.0},{"date":"2022-08-02","close":15650.0},{"date":"2022-08-03","close":16200.0},{"date":"2022-08-04","close":16550.0},{"date":"2022-08-05","close":16250.0},{"date":"2022-08-08","close":16000.0},{"date":"2022-08-09","close":15600.0},{"date":"2022-08-10","close":15200.0},{"date":"2022-08-11","close":15150.0},{"date":"2022-08-12","close":15400.0},{"date":"2022-08-16","close":15450.0},{"date":"2022-08-17","close":15300.0},{"date":"2022-08-18","close":15100.0},{"date":"2022-08-19","close":15000.0},{"date":"2022-08-22","close":14300.0},{"date":"2022-08-23","close":14500.0},{"date":"2022-08-24","close":14500.0},{"date":"2022-08-25","close":14550.0},{"date":"2022-08-26","close":15300.0},{"date":"2022-08-29","close":14500.0},{"date":"2022-08-30","close":14750.0},{"date":"2022-08-31","close":14800.0},{"date":"2022-09-01","close":14750.0},{"date":"2022-09-02","close":14800.0},{"date":"2022-09-05","close":14400.0},{"date":"2022-09-06","close":14700.0},{"date":"2022-09-07","close":14550.0},{"date":"2022-09-08","close":15050.0},{"date":"2022-09-13","close":15050.0},{"date":"2022-09-14","close":16300.0},{"date":"2022-09-15","close":16500.0},{"date":"2022-09-16","close":16000.0},{"date":"2022-09-19","close":16000.0},{"date":"2022-09-20","close":15550.0},{"date":"2022-09-21","close":15250.0},{"date":"2022-09-22","close":14900.0},{"date":"2022-09-23","close":14500.0},{"date":"2022-09-26","close":14450.0},{"date":"2022-09-27","close":14150.0},{"date":"2022-09-28","close":14050.0},{"date":"2022-09-29","close":13700.0},{"date":"2022-09-30","close":13700.0},{"date":"2022-10-04","close":13850.0},{"date":"2022-10-05","close":13450.0},{"date":"2022-10-06","close":13900.0},{"date":"2022-10-07","close":13850.0},{"date":"2022-10-11","close":13400.0},{"date":"2022-10-12","close":13050.0},{"date":"2022-10-13","close":12550.0},{"date":"2022-10-14","close":13600.0},{"date":"2022-10-17","close":13450.0},{"date":"2022-10-18","close":13450.0},{"date":"2022-10-19","close":13300.0},{"date":"2022-10-20","close":13250.0},{"date":"2022-10-21","close":12950.0},{"date":"2022-10-24","close":12700.0},{"date":"2022-10-25","close":12550.0},{"date":"2022-10-26","close":12350.0},{"date":"2022-10-27","close":12450.0},{"date":"2022-10-28","close":12450.0},{"date":"2022-10-31","close":12350.0},{"date":"2022-11-01","close":12850.0},{"date":"2022-11-02","close":12850.0},{"date":"2022-11-03","close":12600.0},{"date":"2022-11-04","close":12900.0},{"date":"2022-11-07","close":13300.0},{"date":"2022-11-08","close":13350.0},{"date":"2022-11-09","close":13450.0},{"date":"2022-11-10","close":13400.0},{"date":"2022-11-11","close":13450.0},{"date":"2022-11-14","close":13450.0},{"date":"2022-11-15","close":13750.0},{"date":"2022-11-16","close":13900.0},{"date":"2022-11-17","close":13800.0},{"date":"2022-11-18","close":13400.0},{"date":"2022-11-21","close":13200.0},{"date":"2022-11-22","close":13250.0},{"date":"2022-11-23","close":13150.0},{"date":"2022-11-24","close":13300.0},{"date":"2022-11-25","close":13300.0},{"date":"2022-11-28","close":13200.0},{"date":"2022-11-29","close":13150.0},{"date":"2022-11-30","close":13250.0},{"date":"2022-12-01","close":13300.0},{"date":"2022-12-02","close":13400.0},{"date":"2022-12-05","close":13350.0},{"date":"2022-12-06","close":13050.0},{"date":"2022-12-07","close":12900.0},{"date":"2022-12-08","close":13450.0},{"date":"2022-12-09","close":13500.0},{"date":"2022-12-12","close":13150.0},{"date":"2022-12-13","close":13100.0},{"date":"2022-12-14","close":13000.0},{"date":"2022-12-15","close":13050.0},{"date":"2022-12-16","close":13000.0},{"date":"2022-12-19","close":13000.0},{"date":"2022-12-20","close":12950.0},{"date":"2022-12-21","close":12950.0},{"date":"2022-12-22","close":13100.0},{"date":"2022-12-23","close":13000.0},{"date":"2022-12-26","close":13450.0},{"date":"2022-12-27","close":13450.0},{"date":"2022-12-28","close":13100.0},{"date":"2022-12-29","close":13150.0},{"date":"2023-01-02","close":14050.0},{"date":"2023-01-03","close":14500.0},{"date":"2023-01-04","close":15700.0},{"date":"2023-01-05","close":15800.0},{"date":"2023-01-06","close":16150.0},{"date":"2023-01-09","close":16050.0},{"date":"2023-01-10","close":16200.0},{"date":"2023-01-11","close":16500.0},{"date":"2023-01-12","close":16150.0},{"date":"2023-01-13","close":16500.0},{"date":"2023-01-16","close":17350.0},{"date":"2023-01-17","close":16900.0},{"date":"2023-01-18","close":17800.0},{"date":"2023-01-19","close":17150.0},{"date":"2023-01-20","close":17100.0},{"date":"2023-01-25","close":16590.0},{"date":"2023-01-26","close":16800.0},{"date":"2023-01-27","close":17940.0},{"date":"2023-01-30","close":17810.0},{"date":"2023-01-31","close":18410.0},{"date":"2023-02-01","close":18330.0},{"date":"2023-02-02","close":19180.0},{"date":"2023-02-03","close":19240.0},{"date":"2023-02-06","close":19200.0},{"date":"2023-02-07","close":19750.0},{"date":"2023-02-08","close":19690.0},{"date":"2023-02-09","close":19900.0},{"date":"2023-02-10","close":19960.0},{"date":"2023-02-13","close":19680.0},{"date":"2023-02-14","close":19500.0},{"date":"2023-02-15","close":18970.0},{"date":"2023-02-16","close":19100.0},{"date":"2023-02-17","close":19070.0},{"date":"2023-02-20","close":19070.0},{"date":"2023-02-21","close":18310.0},{"date":"2023-02-22","close":18700.0},{"date":"2023-02-23","close":19490.0},{"date":"2023-02-24","close":20300.0},{"date":"2023-02-27","close":22400.0},{"date":"2023-02-28","close":22150.0},{"date":"2023-03-02","close":22750.0},{"date":"2023-03-03","close":22600.0},{"date":"2023-03-06","close":24450.0},{"date":"2023-03-07","close":23850.0},{"date":"2023-03-08","close":25800.0},{"date":"2023-03-09","close":26100.0},{"date":"2023-03-10","close":25650.0},{"date":"2023-03-13","close":26750.0},{"date":"2023-03-14","close":23250.0},{"date":"2023-03-15","close":30200.0},{"date":"2023-03-16","close":37900.0},{"date":"2023-03-17","close":40950.0},{"date":"2023-03-20","close":40050.0},{"date":"2023-03-21","close":40400.0},{"date":"2023-03-22","close":46450.0},{"date":"2023-03-23","close":48800.0},{"date":"2023-03-24","close":47400.0},{"date":"2023-03-27","close":45800.0},{"date":"2023-03-28","close":48450.0},{"date":"2023-03-29","close":56000.0},{"date":"2023-03-30","close":54700.0},{"date":"2023-03-31","close":55300.0},{"date":"2023-04-03","close":53600.0},{"date":"2023-04-04","close":54900.0},{"date":"2023-04-05","close":56000.0},{"date":"2023-04-06","close":56100.0},{"date":"2023-04-07","close":58600.0},{"date":"2023-04-10","close":51700.0},{"date":"2023-04-11","close":50000.0},{"date":"2023-04-12","close":51600.0},{"date":"2023-04-13","close":52300.0},{"date":"2023-04-14","close":51700.0},{"date":"2023-04-17","close":54500.0},{"date":"2023-04-18","close":54400.0},{"date":"2023-04-19","close":56000.0},{"date":"2023-04-20","close":61300.0},{"date":"2023-04-21","close":60100.0},{"date":"2023-04-24","close":57800.0},{"date":"2023-04-25","close":49700.0},{"date":"2023-04-26","close":59200.0},{"date":"2023-04-27","close":59100.0},{"date":"2023-04-28","close":60500.0},{"date":"2023-05-02","close":60000.0},{"date":"2023-05-03","close":61300.0},{"date":"2023-05-04","close":60600.0},{"date":"2023-05-08","close":58500.0},{"date":"2023-05-09","close":58200.0},{"date":"2023-05-10","close":57500.0},{"date":"2023-05-11","close":56500.0},{"date":"2023-05-12","close":54800.0},{"date":"2023-05-15","close":53800.0},{"date":"2023-05-16","close":51600.0},{"date":"2023-05-17","close":51600.0},{"date":"2023-05-18","close":54800.0},{"date":"2023-05-19","close":55300.0},{"date":"2023-05-22","close":53300.0},{"date":"2023-05-23","close":50700.0},{"date":"2023-05-24","close":49500.0},{"date":"2023-05-25","close":52000.0},{"date":"2023-05-26","close":52300.0},{"date":"2023-05-30","close":54200.0},{"date":"2023-05-31","close":54800.0},{"date":"2023-06-01","close":52300.0},{"date":"2023-06-02","close":51500.0},{"date":"2023-06-05","close":51700.0},{"date":"2023-06-07","close":52200.0},{"date":"2023-06-08","close":53500.0},{"date":"2023-06-09","close":53900.0},{"date":"2023-06-12","close":50600.0},{"date":"2023-06-13","close":50200.0},{"date":"2023-06-14","close":47900.0},{"date":"2023-06-15","close":47350.0},{"date":"2023-06-16","close":45150.0},{"date":"2023-06-19","close":45600.0},{"date":"2023-06-20","close":45250.0},{"date":"2023-06-21","close":44050.0},{"date":"2023-06-22","close":44300.0},{"date":"2023-06-23","close":45200.0},{"date":"2023-06-26","close":48600.0},{"date":"2023-06-27","close":49850.0},{"date":"2023-06-28","close":49450.0},{"date":"2023-06-29","close":51100.0},{"date":"2023-06-30","close":52000.0},{"date":"2023-07-03","close":51300.0},{"date":"2023-07-04","close":50400.0},{"date":"2023-07-05","close":51500.0},{"date":"2023-07-06","close":48000.0},{"date":"2023-07-07","close":46250.0},{"date":"2023-07-10","close":48500.0},{"date":"2023-07-11","close":55900.0},{"date":"2023-07-12","close":55900.0},{"date":"2023-07-13","close":60700.0},{"date":"2023-07-14","close":69500.0},{"date":"2023-07-17","close":80500.0},{"date":"2023-07-18","close":89400.0},{"date":"2023-07-19","close":92400.0},{"date":"2023-07-20","close":89000.0},{"date":"2023-07-21","close":93200.0},{"date":"2023-07-24","close":87700.0},{"date":"2023-07-25","close":83600.0},{"date":"2023-07-26","close":76300.0},{"date":"2023-07-27","close":73600.0},{"date":"2023-07-28","close":82600.0},{"date":"2023-07-31","close":81100.0},{"date":"2023-08-01","close":86400.0},{"date":"2023-08-02","close":77000.0},{"date":"2023-08-03","close":68900.0},{"date":"2023-08-04","close":70800.0},{"date":"2023-08-07","close":74000.0},{"date":"2023-08-08","close":71100.0},{"date":"2023-08-09","close":70700.0},{"date":"2023-08-10","close":71000.0},{"date":"2023-08-11","close":77000.0},{"date":"2023-08-14","close":72100.0},{"date":"2023-08-16","close":72900.0},{"date":"2023-08-17","close":71800.0},{"date":"2023-08-18","close":70400.0},{"date":"2023-08-21","close":71300.0},{"date":"2023-08-22","close":72200.0},{"date":"2023-08-23","close":69000.0},{"date":"2023-08-24","close":75600.0},{"date":"2023-08-25","close":74700.0},{"date":"2023-08-28","close":82200.0},{"date":"2023-08-29","close":84000.0},{"date":"2023-08-30","close":82600.0},{"date":"2023-08-31","close":86300.0},{"date":"2023-09-01","close":80500.0},{"date":"2023-09-04","close":82300.0},{"date":"2023-09-05","close":92300.0},{"date":"2023-09-06","close":92200.0},{"date":"2023-09-07","close":88600.0},{"date":"2023-09-08","close":89300.0},{"date":"2023-09-11","close":82300.0},{"date":"2023-09-12","close":76400.0},{"date":"2023-09-13","close":72600.0},{"date":"2023-09-14","close":74000.0},{"date":"2023-09-15","close":71500.0},{"date":"2023-09-18","close":69100.0},{"date":"2023-09-19","close":66600.0},{"date":"2023-09-20","close":66800.0},{"date":"2023-09-21","close":66900.0},{"date":"2023-09-22","close":69200.0},{"date":"2023-09-25","close":66100.0},{"date":"2023-09-26","close":65300.0},{"date":"2023-09-27","close":66900.0},{"date":"2023-10-04","close":61400.0},{"date":"2023-10-05","close":63500.0},{"date":"2023-10-06","close":65000.0},{"date":"2023-10-10","close":60900.0},{"date":"2023-10-11","close":64300.0},{"date":"2023-10-12","close":66800.0},{"date":"2023-10-13","close":64000.0},{"date":"2023-10-16","close":63000.0},{"date":"2023-10-17","close":66000.0},{"date":"2023-10-18","close":68300.0},{"date":"2023-10-19","close":65300.0},{"date":"2023-10-20","close":61600.0},{"date":"2023-10-23","close":60500.0},{"date":"2023-10-24","close":61500.0},{"date":"2023-10-25","close":58400.0},{"date":"2023-10-26","close":54800.0},{"date":"2023-10-27","close":57300.0},{"date":"2023-10-30","close":58700.0},{"date":"2023-10-31","close":55200.0},{"date":"2023-11-01","close":54700.0},{"date":"2023-11-02","close":59900.0},{"date":"2023-11-03","close":65500.0},{"date":"2023-11-06","close":66000.0},{"date":"2023-11-07","close":62500.0},{"date":"2023-11-08","close":59600.0},{"date":"2023-11-09","close":61900.0},{"date":"2023-11-10","close":60100.0},{"date":"2023-11-13","close":57000.0},{"date":"2023-11-14","close":59700.0},{"date":"2023-11-15","close":62000.0},{"date":"2023-11-16","close":61300.0},{"date":"2023-11-17","close":57500.0},{"date":"2023-11-20","close":57400.0},{"date":"2023-11-21","close":60600.0},{"date":"2023-11-22","close":61800.0},{"date":"2023-11-23","close":59600.0},{"date":"2023-11-24","close":63000.0},{"date":"2023-11-27","close":66800.0},{"date":"2023-11-28","close":68700.0},{"date":"2023-11-29","close":72100.0},{"date":"2023-11-30","close":77300.0},{"date":"2023-12-01","close":75800.0},{"date":"2023-12-04","close":73000.0},{"date":"2023-12-05","close":73000.0},{"date":"2023-12-06","close":73800.0},{"date":"2023-12-07","close":70800.0},{"date":"2023-12-08","close":73700.0},{"date":"2023-12-11","close":75600.0},{"date":"2023-12-12","close":74300.0},{"date":"2023-12-13","close":71600.0},{"date":"2023-12-14","close":74000.0},{"date":"2023-12-15","close":72700.0},{"date":"2023-12-18","close":76000.0},{"date":"2023-12-19","close":73200.0},{"date":"2023-12-20","close":72900.0},{"date":"2023-12-21","close":72000.0},{"date":"2023-12-22","close":70500.0},{"date":"2023-12-26","close":67500.0},{"date":"2023-12-27","close":67400.0},{"date":"2023-12-28","close":69000.0},{"date":"2024-01-02","close":72000.0},{"date":"2024-01-03","close":68800.0},{"date":"2024-01-04","close":67000.0},{"date":"2024-01-05","close":70300.0},{"date":"2024-01-08","close":70000.0},{"date":"2024-01-09","close":72000.0},{"date":"2024-01-10","close":74900.0},{"date":"2024-01-11","close":73800.0},{"date":"2024-01-12","close":76400.0},{"date":"2024-01-15","close":80000.0},{"date":"2024-01-16","close":77100.0},{"date":"2024-01-17","close":72100.0},{"date":"2024-01-18","close":74000.0},{"date":"2024-01-19","close":77000.0},{"date":"2024-01-22","close":77400.0},{"date":"2024-01-23","close":81900.0},{"date":"2024-01-24","close":80100.0},{"date":"2024-01-25","close":75400.0},{"date":"2024-01-26","close":75600.0},{"date":"2024-01-29","close":72300.0},{"date":"2024-01-30","close":67200.0},{"date":"2024-01-31","close":64900.0},{"date":"2024-02-01","close":59800.0},{"date":"2024-02-02","close":60000.0},{"date":"2024-02-05","close":58500.0},{"date":"2024-02-06","close":57200.0},{"date":"2024-02-07","close":58000.0},{"date":"2024-02-08","close":59500.0},{"date":"2024-02-13","close":60700.0},{"date":"2024-02-14","close":60200.0},{"date":"2024-02-15","close":61500.0},{"date":"2024-02-16","close":62300.0},{"date":"2024-02-19","close":60300.0},{"date":"2024-02-20","close":60000.0},{"date":"2024-02-21","close":59000.0},{"date":"2024-02-22","close":60400.0},{"date":"2024-02-23","close":59600.0},{"date":"2024-02-26","close":59000.0},{"date":"2024-02-27","close":53300.0},{"date":"2024-02-28","close":53700.0},{"date":"2024-02-29","close":54000.0},{"date":"2024-03-04","close":53400.0},{"date":"2024-03-05","close":53100.0},{"date":"2024-03-06","close":52400.0},{"date":"2024-03-07","close":52200.0},{"date":"2024-03-08","close":51800.0},{"date":"2024-03-11","close":53000.0},{"date":"2024-03-12","close":55100.0},{"date":"2024-03-13","close":56200.0},{"date":"2024-03-14","close":54700.0},{"date":"2024-03-15","close":57600.0},{"date":"2024-03-18","close":57800.0},{"date":"2024-03-19","close":58100.0},{"date":"2024-03-20","close":59000.0},{"date":"2024-03-21","close":63600.0},{"date":"2024-03-22","close":60900.0},{"date":"2024-03-25","close":61300.0},{"date":"2024-03-26","close":69000.0},{"date":"2024-03-27","close":68000.0},{"date":"2024-03-28","close":66200.0},{"date":"2024-03-29","close":69900.0},{"date":"2024-04-01","close":66000.0},{"date":"2024-04-02","close":64200.0},{"date":"2024-04-03","close":63000.0},{"date":"2024-04-04","close":62800.0},{"date":"2024-04-05","close":63800.0},{"date":"2024-04-08","close":62500.0},{"date":"2024-04-09","close":62100.0},{"date":"2024-04-11","close":61700.0},{"date":"2024-04-12","close":60800.0},{"date":"2024-04-15","close":59700.0},{"date":"2024-04-16","close":56400.0},{"date":"2024-04-17","close":57900.0},{"date":"2024-04-18","close":61800.0},{"date":"2024-04-19","close":60700.0},{"date":"2024-04-22","close":61800.0},{"date":"2024-04-23","close":62900.0},{"date":"2024-04-24","close":63500.0},{"date":"2024-04-25","close":63900.0},{"date":"2024-04-26","close":64500.0},{"date":"2024-04-29","close":64600.0},{"date":"2024-04-30","close":67500.0},{"date":"2024-05-02","close":66600.0},{"date":"2024-05-03","close":67200.0},{"date":"2024-05-07","close":64700.0},{"date":"2024-05-08","close":65100.0},{"date":"2024-05-09","close":68600.0},{"date":"2024-05-10","close":68000.0},{"date":"2024-05-13","close":65300.0},{"date":"2024-05-14","close":68100.0},{"date":"2024-05-16","close":67000.0},{"date":"2024-05-17","close":66800.0},{"date":"2024-05-20","close":67800.0},{"date":"2024-05-21","close":72600.0},{"date":"2024-05-22","close":72600.0},{"date":"2024-05-23","close":71500.0},{"date":"2024-05-24","close":71000.0},{"date":"2024-05-27","close":71400.0},{"date":"2024-05-28","close":73900.0},{"date":"2024-05-29","close":73700.0},{"date":"2024-05-30","close":73200.0},{"date":"2024-05-31","close":75100.0},{"date":"2024-06-03","close":65500.0},{"date":"2024-06-04","close":66400.0},{"date":"2024-06-05","close":64500.0},{"date":"2024-06-07","close":61400.0},{"date":"2024-06-10","close":62300.0},{"date":"2024-06-11","close":61300.0},{"date":"2024-06-12","close":61700.0},{"date":"2024-06-13","close":58700.0},{"date":"2024-06-14","close":58200.0},{"date":"2024-06-17","close":60700.0},{"date":"2024-06-18","close":60300.0},{"date":"2024-06-19","close":60700.0},{"date":"2024-06-20","close":61600.0},{"date":"2024-06-21","close":59000.0},{"date":"2024-06-24","close":57100.0},{"date":"2024-06-25","close":57800.0},{"date":"2024-06-26","close":57400.0},{"date":"2024-06-27","close":57300.0},{"date":"2024-06-28","close":58200.0},{"date":"2024-07-01","close":59000.0},{"date":"2024-07-02","close":55800.0},{"date":"2024-07-03","close":55200.0},{"date":"2024-07-04","close":54500.0},{"date":"2024-07-05","close":58300.0},{"date":"2024-07-08","close":58500.0},{"date":"2024-07-09","close":59900.0},{"date":"2024-07-10","close":60500.0},{"date":"2024-07-11","close":59900.0},{"date":"2024-07-12","close":60000.0},{"date":"2024-07-15","close":59400.0},{"date":"2024-07-16","close":59400.0},{"date":"2024-07-17","close":56400.0},{"date":"2024-07-18","close":57400.0},{"date":"2024-07-19","close":55700.0},{"date":"2024-07-22","close":55300.0},{"date":"2024-07-23","close":55300.0},{"date":"2024-07-24","close":55100.0},{"date":"2024-07-25","close":54200.0},{"date":"2024-07-26","close":54600.0},{"date":"2024-07-29","close":53700.0},{"date":"2024-07-30","close":49950.0},{"date":"2024-07-31","close":51300.0},{"date":"2024-08-01","close":51200.0},{"date":"2024-08-02","close":48100.0},{"date":"2024-08-05","close":39700.0},{"date":"2024-08-06","close":41450.0},{"date":"2024-08-07","close":40250.0},{"date":"2024-08-08","close":39300.0},{"date":"2024-08-09","close":39100.0},{"date":"2024-08-12","close":43050.0},{"date":"2024-08-13","close":42600.0},{"date":"2024-08-14","close":43150.0},{"date":"2024-08-16","close":43800.0},{"date":"2024-08-19","close":42200.0},{"date":"2024-08-20","close":46200.0},{"date":"2024-08-21","close":45750.0},{"date":"2024-08-22","close":47550.0},{"date":"2024-08-23","close":46550.0},{"date":"2024-08-26","close":46550.0},{"date":"2024-08-27","close":51200.0},{"date":"2024-08-28","close":50100.0},{"date":"2024-08-29","close":50500.0},{"date":"2024-08-30","close":50700.0},{"date":"2024-09-02","close":50500.0},{"date":"2024-09-03","close":48600.0},{"date":"2024-09-04","close":47000.0},{"date":"2024-09-05","close":46500.0},{"date":"2024-09-06","close":43050.0},{"date":"2024-09-09","close":47050.0},{"date":"2024-09-10","close":48700.0},{"date":"2024-09-11","close":48200.0},{"date":"2024-09-12","close":47800.0},{"date":"2024-09-13","close":48600.0},{"date":"2024-09-19","close":47850.0},{"date":"2024-09-20","close":51500.0},{"date":"2024-09-23","close":53000.0},{"date":"2024-09-24","close":53900.0},{"date":"2024-09-25","close":53200.0},{"date":"2024-09-26","close":54400.0},{"date":"2024-09-27","close":53100.0},{"date":"2024-09-30","close":52500.0},{"date":"2024-10-02","close":50600.0},{"date":"2024-10-04","close":51400.0},{"date":"2024-10-07","close":50800.0},{"date":"2024-10-08","close":48200.0},{"date":"2024-10-10","close":47500.0},{"date":"2024-10-11","close":47000.0},{"date":"2024-10-14","close":47650.0},{"date":"2024-10-15","close":49850.0},{"date":"2024-10-16","close":48750.0},{"date":"2024-10-17","close":48150.0},{"date":"2024-10-18","close":46250.0},{"date":"2024-10-21","close":47000.0},{"date":"2024-10-22","close":45850.0},{"date":"2024-10-23","close":46100.0},{"date":"2024-10-24","close":46700.0},{"date":"2024-10-25","close":46600.0},{"date":"2024-10-28","close":47650.0},{"date":"2024-10-29","close":46750.0},{"date":"2024-10-30","close":52800.0},{"date":"2024-10-31","close":52300.0},{"date":"2024-11-01","close":51900.0},{"date":"2024-11-04","close":52600.0},{"date":"2024-11-05","close":54900.0},{"date":"2024-11-06","close":58200.0},{"date":"2024-11-07","close":57300.0},{"date":"2024-11-08","close":60800.0},{"date":"2024-11-11","close":61500.0},{"date":"2024-11-12","close":61100.0},{"date":"2024-11-13","close":60800.0},{"date":"2024-11-14","close":67500.0},{"date":"2024-11-15","close":68600.0},{"date":"2024-11-18","close":67800.0},{"date":"2024-11-19","close":69400.0},{"date":"2024-11-20","close":67700.0},{"date":"2024-11-21","close":64500.0},{"date":"2024-11-22","close":65000.0},{"date":"2024-11-25","close":66900.0},{"date":"2024-11-26","close":66900.0},{"date":"2024-11-27","close":71400.0},{"date":"2024-11-28","close":68000.0},{"date":"2024-11-29","close":70200.0},{"date":"2024-12-02","close":67000.0},{"date":"2024-12-03","close":66100.0},{"date":"2024-12-04","close":63100.0},{"date":"2024-12-05","close":67700.0},{"date":"2024-12-06","close":65700.0},{"date":"2024-12-09","close":62100.0},{"date":"2024-12-10","close":63200.0},{"date":"2024-12-11","close":67000.0},{"date":"2024-12-12","close":65500.0},{"date":"2024-12-13","close":68100.0},{"date":"2024-12-16","close":66500.0},{"date":"2024-12-17","close":64600.0},{"date":"2024-12-18","close":62200.0},{"date":"2024-12-19","close":61000.0},{"date":"2024-12-20","close":61100.0},{"date":"2024-12-23","close":63800.0},{"date":"2024-12-24","close":65900.0},{"date":"2024-12-26","close":64000.0},{"date":"2024-12-27","close":61200.0},{"date":"2024-12-30","close":64500.0},{"date":"2025-01-02","close":64600.0},{"date":"2025-01-03","close":69200.0},{"date":"2025-01-06","close":67700.0},{"date":"2025-01-07","close":66400.0},{"date":"2025-01-08","close":66300.0},{"date":"2025-01-09","close":66200.0},{"date":"2025-01-10","close":67600.0},{"date":"2025-01-13","close":67200.0},{"date":"2025-01-14","close":69600.0},{"date":"2025-01-15","close":68700.0},{"date":"2025-01-16","close":68400.0},{"date":"2025-01-17","close":65600.0},{"date":"2025-01-20","close":66300.0},{"date":"2025-01-21","close":67700.0},{"date":"2025-01-22","close":66400.0},{"date":"2025-01-23","close":69200.0},{"date":"2025-01-24","close":65900.0},{"date":"2025-01-31","close":69700.0},{"date":"2025-02-03","close":73700.0},{"date":"2025-02-04","close":77300.0},{"date":"2025-02-05","close":78700.0},{"date":"2025-02-06","close":83000.0},{"date":"2025-02-07","close":81000.0},{"date":"2025-02-10","close":75500.0},{"date":"2025-02-11","close":75800.0},{"date":"2025-02-12","close":75000.0},{"date":"2025-02-13","close":76700.0},{"date":"2025-02-14","close":78500.0},{"date":"2025-02-17","close":76100.0},{"date":"2025-02-18","close":75700.0},{"date":"2025-02-19","close":73900.0},{"date":"2025-02-20","close":72700.0},{"date":"2025-02-21","close":72100.0},{"date":"2025-02-24","close":71200.0},{"date":"2025-02-25","close":69400.0},{"date":"2025-02-26","close":67000.0},{"date":"2025-02-27","close":66800.0},{"date":"2025-02-28","close":63900.0},{"date":"2025-03-04","close":60200.0},{"date":"2025-03-05","close":61600.0},{"date":"2025-03-06","close":59500.0},{"date":"2025-03-07","close":55000.0},{"date":"2025-03-10","close":54800.0},{"date":"2025-03-11","close":54300.0},{"date":"2025-03-12","close":54700.0},{"date":"2025-03-13","close":53100.0},{"date":"2025-03-14","close":53800.0},{"date":"2025-03-17","close":53300.0},{"date":"2025-03-18","close":61200.0},{"date":"2025-03-19","close":59400.0},{"date":"2025-03-20","close":57700.0},{"date":"2025-03-21","close":57700.0},{"date":"2025-03-24","close":56600.0},{"date":"2025-03-25","close":54600.0},{"date":"2025-03-26","close":55000.0},{"date":"2025-03-27","close":53900.0},{"date":"2025-03-28","close":54000.0},{"date":"2025-03-31","close":52200.0},{"date":"2025-04-01","close":53000.0},{"date":"2025-04-02","close":51900.0},{"date":"2025-04-03","close":51500.0},{"date":"2025-04-04","close":49650.0},{"date":"2025-04-07","close":45450.0},{"date":"2025-04-08","close":45550.0},{"date":"2025-04-09","close":43550.0},{"date":"2025-04-10","close":47100.0},{"date":"2025-04-11","close":48650.0},{"date":"2025-04-14","close":52200.0},{"date":"2025-04-15","close":52400.0},{"date":"2025-04-16","close":52200.0},{"date":"2025-04-17","close":54200.0},{"date":"2025-04-18","close":52700.0},{"date":"2025-04-21","close":53000.0},{"date":"2025-04-22","close":52500.0},{"date":"2025-04-23","close":53500.0},{"date":"2025-04-24","close":53700.0},{"date":"2025-04-25","close":58900.0},{"date":"2025-04-28","close":54600.0},{"date":"2025-04-29","close":54600.0},{"date":"2025-04-30","close":53200.0},{"date":"2025-05-02","close":52500.0},{"date":"2025-05-07","close":53200.0},{"date":"2025-05-08","close":53200.0},{"date":"2025-05-09","close":53200.0},{"date":"2025-05-12","close":53900.0},{"date":"2025-05-13","close":54200.0},{"date":"2025-05-14","close":54700.0},{"date":"2025-05-15","close":53600.0},{"date":"2025-05-16","close":51200.0},{"date":"2025-05-19","close":50300.0},{"date":"2025-05-20","close":49800.0},{"date":"2025-05-21","close":50300.0},{"date":"2025-05-22","close":49500.0},{"date":"2025-05-23","close":50100.0},{"date":"2025-05-26","close":49600.0},{"date":"2025-05-27","close":48750.0},{"date":"2025-05-28","close":48850.0},{"date":"2025-05-29","close":48700.0},{"date":"2025-05-30","close":48000.0},{"date":"2025-06-02","close":48450.0},{"date":"2025-06-04","close":48950.0},{"date":"2025-06-05","close":49200.0},{"date":"2025-06-09","close":50800.0},{"date":"2025-06-10","close":49600.0},{"date":"2025-06-11","close":55000.0},{"date":"2025-06-12","close":52600.0},{"date":"2025-06-13","close":50600.0},{"date":"2025-06-16","close":54800.0},{"date":"2025-06-17","close":52900.0},{"date":"2025-06-18","close":55700.0},{"date":"2025-06-19","close":54000.0},{"date":"2025-06-20","close":53400.0},{"date":"2025-06-23","close":58100.0},{"date":"2025-06-24","close":58800.0},{"date":"2025-06-25","close":54600.0},{"date":"2025-06-26","close":54300.0},{"date":"2025-06-27","close":53800.0},{"date":"2025-06-30","close":52800.0},{"date":"2025-07-01","close":52100.0},{"date":"2025-07-02","close":50200.0},{"date":"2025-07-03","close":50500.0},{"date":"2025-07-04","close":49850.0},{"date":"2025-07-07","close":49800.0},{"date":"2025-07-08","close":50100.0},{"date":"2025-07-09","close":50200.0},{"date":"2025-07-10","close":50800.0},{"date":"2025-07-11","close":50300.0},{"date":"2025-07-14","close":49700.0},{"date":"2025-07-15","close":49450.0},{"date":"2025-07-16","close":49900.0},{"date":"2025-07-17","close":50100.0},{"date":"2025-07-18","close":49850.0},{"date":"2025-07-21","close":49750.0},{"date":"2025-07-22","close":48750.0},{"date":"2025-07-23","close":49400.0},{"date":"2025-07-24","close":49150.0},{"date":"2025-07-25","close":49100.0},{"date":"2025-07-28","close":48850.0},{"date":"2025-07-29","close":47250.0},{"date":"2025-07-30","close":48000.0},{"date":"2025-07-31","close":47900.0},{"date":"2025-08-01","close":45800.0},{"date":"2025-08-04","close":46650.0},{"date":"2025-08-05","close":46800.0},{"date":"2025-08-06","close":46800.0},{"date":"2025-08-07","close":47000.0},{"date":"2025-08-08","close":47250.0},{"date":"2025-08-11","close":46600.0},{"date":"2025-08-12","close":45900.0},{"date":"2025-08-13","close":46250.0},{"date":"2025-08-14","close":45000.0},{"date":"2025-08-18","close":43500.0},{"date":"2025-08-19","close":42800.0},{"date":"2025-08-20","close":42150.0},{"date":"2025-08-21","close":41600.0},{"date":"2025-08-22","close":42250.0},{"date":"2025-08-25","close":42350.0},{"date":"2025-08-26","close":42300.0},{"date":"2025-08-27","close":42100.0},{"date":"2025-08-28","close":41900.0},{"date":"2025-08-29","close":41900.0},{"date":"2025-09-01","close":40750.0},{"date":"2025-09-02","close":41300.0},{"date":"2025-09-03","close":41150.0},{"date":"2025-09-04","close":41700.0},{"date":"2025-09-05","close":41400.0},{"date":"2025-09-08","close":41950.0},{"date":"2025-09-09","close":42250.0},{"date":"2025-09-10","close":42750.0},{"date":"2025-09-11","close":44050.0},{"date":"2025-09-12","close":44500.0},{"date":"2025-09-15","close":44900.0},{"date":"2025-09-16","close":44200.0},{"date":"2025-09-17","close":43250.0},{"date":"2025-09-18","close":43000.0},{"date":"2025-09-19","close":42300.0},{"date":"2025-09-22","close":41900.0},{"date":"2025-09-23","close":42150.0},{"date":"2025-09-24","close":41450.0},{"date":"2025-09-25","close":42100.0},{"date":"2025-09-26","close":41000.0},{"date":"2025-09-29","close":41150.0},{"date":"2025-09-30","close":41050.0},{"date":"2025-10-01","close":40950.0},{"date":"2025-10-02","close":43000.0},{"date":"2025-10-10","close":43200.0},{"date":"2025-10-13","close":42100.0},{"date":"2025-10-14","close":40950.0},{"date":"2025-10-15","close":41200.0},{"date":"2025-10-16","close":41200.0},{"date":"2025-10-17","close":40850.0},{"date":"2025-10-20","close":41800.0},{"date":"2025-10-21","close":41700.0},{"date":"2025-10-22","close":44150.0},{"date":"2025-10-23","close":43600.0},{"date":"2025-10-24","close":43600.0},{"date":"2025-10-27","close":44000.0},{"date":"2025-10-28","close":43500.0},{"date":"2025-10-29","close":44100.0},{"date":"2025-10-30","close":43500.0},{"date":"2025-10-31","close":44600.0},{"date":"2025-11-03","close":45500.0},{"date":"2025-11-04","close":44950.0},{"date":"2025-11-05","close":42300.0},{"date":"2025-11-06","close":42700.0},{"date":"2025-11-07","close":42350.0},{"date":"2025-11-10","close":42100.0},{"date":"2025-11-11","close":42450.0},{"date":"2025-11-12","close":41700.0},{"date":"2025-11-13","close":42700.0},{"date":"2025-11-14","close":41250.0},{"date":"2025-11-17","close":40150.0},{"date":"2025-11-18","close":38450.0},{"date":"2025-11-19","close":37400.0},{"date":"2025-11-20","close":37500.0},{"date":"2025-11-21","close":35950.0},{"date":"2025-11-24","close":36250.0},{"date":"2025-11-25","close":36000.0},{"date":"2025-11-26","close":36450.0},{"date":"2025-11-27","close":36100.0},{"date":"2025-11-28","close":37950.0},{"date":"2025-12-01","close":38150.0},{"date":"2025-12-02","close":38250.0},{"date":"2025-12-03","close":38550.0},{"date":"2025-12-04","close":38350.0},{"date":"2025-12-05","close":38750.0},{"date":"2025-12-08","close":38350.0},{"date":"2025-12-09","close":37750.0},{"date":"2025-12-10","close":37900.0},{"date":"2025-12-11","close":38550.0},{"date":"2025-12-12","close":38200.0},{"date":"2025-12-15","close":37750.0},{"date":"2025-12-16","close":36600.0},{"date":"2025-12-17","close":35950.0},{"date":"2025-12-18","close":35400.0},{"date":"2025-12-19","close":35450.0},{"date":"2025-12-22","close":38350.0},{"date":"2025-12-23","close":36650.0},{"date":"2025-12-24","close":37000.0},{"date":"2025-12-26","close":36650.0},{"date":"2025-12-29","close":36750.0},{"date":"2025-12-30","close":37350.0},{"date":"2026-01-02","close":38400.0},{"date":"2026-01-05","close":37750.0},{"date":"2026-01-06","close":38100.0},{"date":"2026-01-07","close":36750.0},{"date":"2026-01-08","close":36550.0},{"date":"2026-01-09","close":36450.0},{"date":"2026-01-12","close":36300.0},{"date":"2026-01-13","close":35450.0},{"date":"2026-01-14","close":34750.0},{"date":"2026-01-15","close":34550.0},{"date":"2026-01-16","close":34450.0},{"date":"2026-01-19","close":34600.0},{"date":"2026-01-20","close":36450.0},{"date":"2026-01-21","close":34850.0},{"date":"2026-01-22","close":35600.0},{"date":"2026-01-23","close":37150.0},{"date":"2026-01-26","close":38650.0},{"date":"2026-01-27","close":39100.0},{"date":"2026-01-28","close":41900.0},{"date":"2026-01-29","close":42400.0},{"date":"2026-01-30","close":42150.0},{"date":"2026-02-02","close":39550.0},{"date":"2026-02-03","close":41100.0},{"date":"2026-02-04","close":40300.0},{"date":"2026-02-05","close":38850.0},{"date":"2026-02-06","close":38650.0},{"date":"2026-02-09","close":40850.0},{"date":"2026-02-10","close":39850.0},{"date":"2026-02-11","close":39700.0},{"date":"2026-02-12","close":39350.0},{"date":"2026-02-13","close":39500.0},{"date":"2026-02-19","close":41250.0},{"date":"2026-02-20","close":41350.0},{"date":"2026-02-23","close":40500.0},{"date":"2026-02-24","close":40600.0},{"date":"2026-02-25","close":41300.0},{"date":"2026-02-26","close":41100.0},{"date":"2026-02-27","close":40800.0},{"date":"2026-03-03","close":39050.0},{"date":"2026-03-04","close":33100.0},{"date":"2026-03-05","close":35550.0},{"date":"2026-03-06","close":36350.0},{"date":"2026-03-09","close":34450.0},{"date":"2026-03-10","close":35200.0},{"date":"2026-03-11","close":33500.0},{"date":"2026-03-12","close":31950.0},{"date":"2026-03-13","close":31000.0},{"date":"2026-03-16","close":31250.0},{"date":"2026-03-17","close":31550.0},{"date":"2026-03-18","close":31400.0},{"date":"2026-03-19","close":30750.0},{"date":"2026-03-20","close":30400.0},{"date":"2026-03-23","close":28200.0},{"date":"2026-03-24","close":28700.0},{"date":"2026-03-25","close":28950.0},{"date":"2026-03-26","close":28000.0},{"date":"2026-03-27","close":28600.0},{"date":"2026-03-30","close":27300.0},{"date":"2026-03-31","close":26900.0},{"date":"2026-04-01","close":27900.0},{"date":"2026-04-02","close":26900.0},{"date":"2026-04-03","close":26300.0},{"date":"2026-04-06","close":26200.0},{"date":"2026-04-07","close":25950.0},{"date":"2026-04-08","close":26950.0},{"date":"2026-04-09","close":26500.0},{"date":"2026-04-10","close":26000.0},{"date":"2026-04-13","close":26600.0},{"date":"2026-04-14","close":27150.0},{"date":"2026-04-15","close":29200.0},{"date":"2026-04-16","close":30000.0},{"date":"2026-04-17","close":28950.0},{"date":"2026-04-20","close":28700.0},{"date":"2026-04-21","close":30400.0},{"date":"2026-04-22","close":30100.0},{"date":"2026-04-23","close":29700.0},{"date":"2026-04-24","close":29450.0},{"date":"2026-04-27","close":29700.0},{"date":"2026-04-28","close":29100.0},{"date":"2026-04-29","close":28600.0},{"date":"2026-04-30","close":28250.0},{"date":"2026-05-04","close":27800.0},{"date":"2026-05-06","close":27050.0},{"date":"2026-05-07","close":26700.0},{"date":"2026-05-08","close":26700.0},{"date":"2026-05-11","close":25600.0},{"date":"2026-05-12","close":28900.0},{"date":"2026-05-13","close":26850.0},{"date":"2026-05-14","close":25800.0},{"date":"2026-05-15","close":24500.0},{"date":"2026-05-18","close":23800.0},{"date":"2026-05-19","close":23500.0},{"date":"2026-05-20","close":22300.0},{"date":"2026-05-21","close":22500.0},{"date":"2026-05-22","close":24900.0},{"date":"2026-05-26","close":24600.0},{"date":"2026-05-27","close":28300.0},{"date":"2026-05-28","close":24650.0},{"date":"2026-05-29","close":26550.0},{"date":"2026-06-01","close":27000.0},{"date":"2026-06-02","close":24750.0},{"date":"2026-06-04","close":23850.0},{"date":"2026-06-05","close":22600.0},{"date":"2026-06-08","close":21200.0},{"date":"2026-06-09","close":22500.0},{"date":"2026-06-10","close":21300.0},{"date":"2026-06-11","close":21100.0},{"date":"2026-06-12","close":21450.0},{"date":"2026-06-15","close":22000.0},{"date":"2026-06-16","close":20900.0},{"date":"2026-06-17","close":20500.0},{"date":"2026-06-18","close":19900.0},{"date":"2026-06-19","close":19100.0},{"date":"2026-06-22","close":18100.0},{"date":"2026-06-23","close":16810.0},{"date":"2026-06-24","close":16570.0},{"date":"2026-06-25","close":15560.0},{"date":"2026-06-26","close":15740.0},{"date":"2026-06-29","close":17840.0},{"date":"2026-06-30","close":17410.0},{"date":"2026-07-01","close":17600.0},{"date":"2026-07-02","close":16590.0},{"date":"2026-07-03","close":16850.0},{"date":"2026-07-06","close":16380.0},{"date":"2026-07-07","close":16410.0},{"date":"2026-07-08","close":15240.0},{"date":"2026-07-09","close":15050.0},{"date":"2026-07-10","close":15600.0},{"date":"2026-07-13","close":14610.0},{"date":"2026-07-14","close":14290.0},{"date":"2026-07-15","close":14720.0},{"date":"2026-07-16","close":14150.0},{"date":"2026-07-20","close":13220.0},{"date":"2026-07-21","close":13520.0},{"date":"2026-07-22","close":13830.0},{"date":"2026-07-23","close":14950.0},{"date":"2026-07-24","close":14050.0},{"date":"2026-07-27","close":15130.0},{"date":"2026-07-28","close":13440.0},{"date":"2026-07-29","close":12500.0},{"date":"2026-07-30","close":12640.0},{"date":"2026-07-31","close":14220.0},{"date":"2026-08-03","close":14560.0},{"date":"2026-08-04","close":16000.0},{"date":"2026-08-05","close":15800.0},{"date":"2026-08-06","close":16000.0},{"date":"2026-08-07","close":15980.0},{"date":"2026-08-10","close":16090.0},{"date":"2026-08-11","close":16240.0},{"date":"2026-08-12","close":16280.0},{"date":"2026-08-13","close":16070.0},{"date":"2026-08-14","close":16800.0},{"date":"2026-08-18","close":17070.0},{"date":"2026-08-19","close":17200.0},{"date":"2026-08-20","close":17040.0},{"date":"2026-08-21","close":15590.0},{"date":"2026-08-24","close":15480.0},{"date":"2026-08-25","close":15780.0},{"date":"2026-08-26","close":15830.0},{"date":"2026-08-27","close":16000.0},{"date":"2026-08-28","close":17880.0},{"date":"2026-08-31","close":16620.0},{"date":"2026-09-01","close":16630.0},{"date":"2026-09-02","close":15810.0},{"date":"2026-09-03","close":15300.0},{"date":"2026-09-04","close":16130.0},{"date":"2026-09-07","close":16150.0},{"date":"2026-09-08","close":15550.0},{"date":"2026-09-09","close":15430.0},{"date":"2026-09-10","close":15750.0},{"date":"2026-09-11","close":16030.0},{"date":"2026-09-14","close":15650.0},{"date":"2026-09-15","close":16250.0},{"date":"2026-09-16","close":15930.0},{"date":"2026-09-17","close":16060.0},{"date":"2026-09-18","close":16360.0},{"date":"2026-09-21","close":16420.0},{"date":"2026-09-22","close":16470.0},{"date":"2026-09-23","close":16360.0},{"date":"2026-09-28","close":16530.0},{"date":"2026-09-29","close":16270.0},{"date":"2026-09-30","close":16500.0},{"date":"2026-10-01","close":16800.0},{"date":"2026-10-02","close":16890.0},{"date":"2026-10-06","close":17220.0},{"date":"2026-10-07","close":16500.0},{"date":"2026-10-08","close":15920.0},{"date":"2026-10-12","close":15190.0},{"date":"2026-10-13","close":15170.0},{"date":"2026-10-14","close":15180.0},{"date":"2026-10-15","close":14010.0},{"date":"2026-10-16","close":14620.0},{"date":"2026-10-19","close":14940.0},{"date":"2026-10-20","close":15050.0},{"date":"2026-10-21","close":14580.0},{"date":"2026-10-22","close":14620.0},{"date":"2026-10-23","close":14210.0}],"chart_data":[{"date":"2024-10-23","open":45600,"high":46500,"low":44650,"close":46100,"volume":60330,"rsi_14":29.62,"sma_20":49760.0,"sma_60":48228.33,"sma_120":55693.33},{"date":"2024-10-24","open":46500,"high":48250,"low":46100,"close":46700,"volume":88441,"rsi_14":36.46,"sma_20":49445.0,"sma_60":48085.0,"sma_120":55553.33},{"date":"2024-10-25","open":47150,"high":47300,"low":45200,"close":46600,"volume":49754,"rsi_14":32.48,"sma_20":49080.0,"sma_60":47943.33,"sma_120":55409.17},{"date":"2024-10-28","open":47050,"high":48500,"low":46450,"close":47650,"volume":41863,"rsi_14":38.87,"sma_20":48802.5,"sma_60":47834.17,"sma_120":55268.75},{"date":"2024-10-29","open":47200,"high":48650,"low":43500,"close":46750,"volume":116412,"rsi_14":44.18,"sma_20":48420.0,"sma_60":47703.33,"sma_120":55120.0},{"date":"2024-10-30","open":47100,"high":52800,"low":46750,"close":52800,"volume":238706,"rsi_14":64.89,"sma_20":48405.0,"sma_60":47688.33,"sma_120":54997.5},{"date":"2024-10-31","open":53000,"high":55500,"low":51200,"close":52300,"volume":217967,"rsi_14":64.89,"sma_20":48395.0,"sma_60":47727.5,"sma_120":54878.33},{"date":"2024-11-01","open":51700,"high":54100,"low":50900,"close":51900,"volume":129984,"rsi_14":62.11,"sma_20":48460.0,"sma_60":47737.5,"sma_120":54750.83},{"date":"2024-11-04","open":51800,"high":54000,"low":50800,"close":52600,"volume":119765,"rsi_14":58.57,"sma_20":48520.0,"sma_60":47760.83,"sma_120":54650.0},{"date":"2024-11-05","open":53500,"high":57200,"low":52600,"close":54900,"volume":228666,"rsi_14":67.83,"sma_20":48725.0,"sma_60":47874.17,"sma_120":54565.0},{"date":"2024-11-06","open":55100,"high":59600,"low":54900,"close":58200,"volume":397860,"rsi_14":75.19,"sma_20":49225.0,"sma_60":48182.5,"sma_120":54478.33},{"date":"2024-11-07","open":57500,"high":59000,"low":56200,"close":57300,"volume":133603,"rsi_14":79.16,"sma_20":49715.0,"sma_60":48446.67,"sma_120":54389.17},{"date":"2024-11-08","open":59000,"high":62100,"low":58300,"close":60800,"volume":456176,"rsi_14":81.8,"sma_20":50405.0,"sma_60":48789.17,"sma_120":54351.67},{"date":"2024-11-11","open":59900,"high":63700,"low":59900,"close":61500,"volume":311698,"rsi_14":86.82,"sma_20":51097.5,"sma_60":49159.17,"sma_120":54296.67},{"date":"2024-11-12","open":61500,"high":62700,"low":59400,"close":61100,"volume":187554,"rsi_14":85.05,"sma_20":51660.0,"sma_60":49525.83,"sma_120":54247.5},{"date":"2024-11-13","open":62000,"high":62000,"low":58700,"close":60800,"volume":183603,"rsi_14":83.41,"sma_20":52262.5,"sma_60":49821.67,"sma_120":54197.5},{"date":"2024-11-14","open":60800,"high":69300,"low":60700,"close":67500,"volume":583867,"rsi_14":87.73,"sma_20":53230.0,"sma_60":50236.67,"sma_120":54195.0},{"date":"2024-11-15","open":67500,"high":70000,"low":67100,"close":68600,"volume":386193,"rsi_14":87.75,"sma_20":54347.5,"sma_60":50660.83,"sma_120":54161.67},{"date":"2024-11-18","open":68800,"high":72600,"low":66900,"close":67800,"volume":377922,"rsi_14":88.07,"sma_20":55387.5,"sma_60":51060.83,"sma_120":54121.67},{"date":"2024-11-19","open":67100,"high":71400,"low":66000,"close":69400,"volume":242798,"rsi_14":85.78,"sma_20":56565.0,"sma_60":51514.17,"sma_120":54104.17},{"date":"2024-11-20","open":69400,"high":70500,"low":66100,"close":67700,"volume":152571,"rsi_14":81.56,"sma_20":57645.0,"sma_60":51872.5,"sma_120":54076.67},{"date":"2024-11-21","open":67700,"high":68600,"low":64000,"close":64500,"volume":209854,"rsi_14":73.16,"sma_20":58535.0,"sma_60":52185.0,"sma_120":54019.17},{"date":"2024-11-22","open":65100,"high":67100,"low":63500,"close":65000,"volume":145675,"rsi_14":72.96,"sma_20":59455.0,"sma_60":52475.83,"sma_120":53945.0},{"date":"2024-11-25","open":65200,"high":67900,"low":64000,"close":66900,"volume":158439,"rsi_14":72.56,"sma_20":60417.5,"sma_60":52815.0,"sma_120":53888.33},{"date":"2024-11-26","open":67000,"high":68000,"low":65700,"close":66900,"volume":93434,"rsi_14":68.67,"sma_20":61425.0,"sma_60":53154.17,"sma_120":53835.83},{"date":"2024-11-27","open":66500,"high":72300,"low":65500,"close":71400,"volume":439417,"rsi_14":76.21,"sma_20":62355.0,"sma_60":53490.83,"sma_120":53805.0},{"date":"2024-11-28","open":70400,"high":71500,"low":68000,"close":68000,"volume":158156,"rsi_14":63.43,"sma_20":63140.0,"sma_60":53789.17,"sma_120":53825.83},{"date":"2024-11-29","open":68100,"high":71000,"low":65400,"close":70200,"volume":234500,"rsi_14":65.37,"sma_20":64055.0,"sma_60":54117.5,"sma_120":53857.5},{"date":"2024-12-02","open":70000,"high":72000,"low":66400,"close":67000,"volume":135803,"rsi_14":59.49,"sma_20":64775.0,"sma_60":54389.17,"sma_120":53878.33},{"date":"2024-12-03","open":67700,"high":68400,"low":64600,"close":66100,"volume":183324,"rsi_14":58.36,"sma_20":65335.0,"sma_60":54649.17,"sma_120":53917.5},{"date":"2024-12-04","open":64500,"high":65200,"low":62000,"close":63100,"volume":245500,"rsi_14":42.14,"sma_20":65580.0,"sma_60":54890.83,"sma_120":53924.17},{"date":"2024-12-05","open":63300,"high":68100,"low":60700,"close":67700,"volume":286810,"rsi_14":48.57,"sma_20":66100.0,"sma_60":55235.83,"sma_120":53977.5},{"date":"2024-12-06","open":67800,"high":68200,"low":61800,"close":65700,"volume":339266,"rsi_14":46.79,"sma_20":66345.0,"sma_60":55555.83,"sma_120":54010.83},{"date":"2024-12-09","open":63400,"high":64700,"low":59700,"close":62100,"volume":234601,"rsi_14":39.48,"sma_20":66375.0,"sma_60":55873.33,"sma_120":54039.17},{"date":"2024-12-10","open":63600,"high":64700,"low":61400,"close":63200,"volume":144819,"rsi_14":43.4,"sma_20":66480.0,"sma_60":56142.5,"sma_120":54080.83},{"date":"2024-12-11","open":63000,"high":68100,"low":62400,"close":67000,"volume":172447,"rsi_14":53.6,"sma_20":66790.0,"sma_60":56447.5,"sma_120":54133.33},{"date":"2024-12-12","open":67500,"high":67500,"low":64500,"close":65500,"volume":161223,"rsi_14":50.7,"sma_20":66690.0,"sma_60":56735.83,"sma_120":54176.67},{"date":"2024-12-13","open":66000,"high":70500,"low":65900,"close":68100,"volume":238294,"rsi_14":51.65,"sma_20":66665.0,"sma_60":57074.17,"sma_120":54238.33},{"date":"2024-12-16","open":69900,"high":70500,"low":66000,"close":66500,"volume":130014,"rsi_14":49.47,"sma_20":66600.0,"sma_60":57372.5,"sma_120":54279.17},{"date":"2024-12-17","open":67200,"high":67200,"low":63600,"close":64600,"volume":147900,"rsi_14":40.4,"sma_20":66360.0,"sma_60":57651.67,"sma_120":54325.83},{"date":"2024-12-18","open":64500,"high":64500,"low":60200,"close":62200,"volume":270870,"rsi_14":41.57,"sma_20":66085.0,"sma_60":57830.0,"sma_120":54368.33},{"date":"2024-12-19","open":59900,"high":62200,"low":59100,"close":61000,"volume":155890,"rsi_14":36.23,"sma_20":65910.0,"sma_60":57963.33,"sma_120":54395.0},{"date":"2024-12-20","open":61100,"high":62400,"low":59000,"close":61100,"volume":127877,"rsi_14":40.26,"sma_20":65715.0,"sma_60":58083.33,"sma_120":54425.83},{"date":"2024-12-23","open":61500,"high":64500,"low":60400,"close":63800,"volume":111738,"rsi_14":46.42,"sma_20":65560.0,"sma_60":58260.0,"sma_120":54480.0},{"date":"2024-12-24","open":64800,"high":67500,"low":63500,"close":65900,"volume":142708,"rsi_14":54.49,"sma_20":65510.0,"sma_60":58451.67,"sma_120":54544.17},{"date":"2024-12-26","open":66600,"high":67400,"low":63600,"close":64000,"volume":119960,"rsi_14":43.51,"sma_20":65140.0,"sma_60":58633.33,"sma_120":54585.83},{"date":"2024-12-27","open":64100,"high":64100,"low":60600,"close":61200,"volume":134181,"rsi_14":42.32,"sma_20":64800.0,"sma_60":58778.33,"sma_120":54630.83},{"date":"2024-12-30","open":60300,"high":65300,"low":60300,"close":64500,"volume":106089,"rsi_14":54.14,"sma_20":64515.0,"sma_60":59010.0,"sma_120":54708.33},{"date":"2025-01-02","open":64500,"high":68700,"low":64000,"close":64600,"volume":188570,"rsi_14":52.5,"sma_20":64395.0,"sma_60":59230.0,"sma_120":54792.5},{"date":"2025-01-03","open":64700,"high":70500,"low":62600,"close":69200,"volume":324864,"rsi_14":53.82,"sma_20":64550.0,"sma_60":59536.67,"sma_120":54883.33},{"date":"2025-01-06","open":69000,"high":69000,"low":65400,"close":67700,"volume":262871,"rsi_14":53.82,"sma_20":64780.0,"sma_60":59861.67,"sma_120":54960.0},{"date":"2025-01-07","open":68000,"high":69700,"low":66000,"close":66400,"volume":168924,"rsi_14":46.91,"sma_20":64715.0,"sma_60":60176.67,"sma_120":55014.17},{"date":"2025-01-08","open":65900,"high":67700,"low":65000,"close":66300,"volume":129135,"rsi_14":49.62,"sma_20":64745.0,"sma_60":60498.33,"sma_120":55062.5},{"date":"2025-01-09","open":66100,"high":66800,"low":64500,"close":66200,"volume":75090,"rsi_14":53.31,"sma_20":64950.0,"sma_60":60807.5,"sma_120":55115.0},{"date":"2025-01-10","open":66300,"high":68100,"low":65000,"close":67600,"volume":131840,"rsi_14":61.64,"sma_20":65170.0,"sma_60":61103.33,"sma_120":55178.33},{"date":"2025-01-13","open":67000,"high":71500,"low":66500,"close":67200,"volume":313481,"rsi_14":63.84,"sma_20":65180.0,"sma_60":61410.83,"sma_120":55243.33},{"date":"2025-01-14","open":67200,"high":70400,"low":67200,"close":69600,"volume":226652,"rsi_14":67.21,"sma_20":65385.0,"sma_60":61768.33,"sma_120":55328.33},{"date":"2025-01-15","open":70200,"high":70300,"low":68000,"close":68700,"volume":156101,"rsi_14":60.7,"sma_20":65415.0,"sma_60":62142.5,"sma_120":55430.83},{"date":"2025-01-16","open":70000,"high":71000,"low":68100,"close":68400,"volume":281710,"rsi_14":55.92,"sma_20":65510.0,"sma_60":62499.17,"sma_120":55522.5},{"date":"2025-01-17","open":68400,"high":68400,"low":63500,"close":65600,"volume":351781,"rsi_14":53.64,"sma_20":65560.0,"sma_60":62828.33,"sma_120":55605.0},{"date":"2025-01-20","open":66400,"high":68300,"low":65400,"close":66300,"volume":155029,"rsi_14":62.81,"sma_20":65765.0,"sma_60":63165.0,"sma_120":55696.67},{"date":"2025-01-21","open":66800,"high":68000,"low":65900,"close":67700,"volume":96530,"rsi_14":58.89,"sma_20":66100.0,"sma_60":63515.0,"sma_120":55800.0},{"date":"2025-01-22","open":68500,"high":70100,"low":66200,"close":66400,"volume":233677,"rsi_14":54.69,"sma_20":66365.0,"sma_60":63845.0,"sma_120":55894.17},{"date":"2025-01-23","open":67400,"high":70500,"low":66700,"close":69200,"volume":413126,"rsi_14":50.0,"sma_20":66635.0,"sma_60":64204.17,"sma_120":56019.17},{"date":"2025-01-24","open":67100,"high":67300,"low":63600,"close":65900,"volume":524624,"rsi_14":45.31,"sma_20":66635.0,"sma_60":64523.33,"sma_120":56113.33},{"date":"2025-01-31","open":65900,"high":70300,"low":64900,"close":69700,"volume":292874,"rsi_14":57.6,"sma_20":66920.0,"sma_60":64805.0,"sma_120":56246.67},{"date":"2025-02-03","open":69000,"high":74500,"low":68800,"close":73700,"volume":572036,"rsi_14":64.45,"sma_20":67545.0,"sma_60":65161.67,"sma_120":56444.58},{"date":"2025-02-04","open":76100,"high":80100,"low":74600,"close":77300,"volume":778708,"rsi_14":69.07,"sma_20":68185.0,"sma_60":65585.0,"sma_120":56661.25},{"date":"2025-02-05","open":78400,"high":80500,"low":77300,"close":78700,"volume":362639,"rsi_14":69.07,"sma_20":68890.0,"sma_60":66020.0,"sma_120":56890.42},{"date":"2025-02-06","open":78000,"high":84100,"low":76000,"close":83000,"volume":608192,"rsi_14":73.94,"sma_20":69580.0,"sma_60":66488.33,"sma_120":57181.25},{"date":"2025-02-07","open":82000,"high":82900,"low":78800,"close":81000,"volume":305996,"rsi_14":67.48,"sma_20":70245.0,"sma_60":66868.33,"sma_120":57525.42},{"date":"2025-02-10","open":80100,"high":80400,"low":74300,"close":75500,"volume":416076,"rsi_14":59.14,"sma_20":70700.0,"sma_60":67171.67,"sma_120":57809.17},{"date":"2025-02-11","open":76300,"high":77400,"low":74800,"close":75800,"volume":158186,"rsi_14":59.95,"sma_20":71175.0,"sma_60":67421.67,"sma_120":58105.42},{"date":"2025-02-12","open":75200,"high":76900,"low":73100,"close":75000,"volume":164287,"rsi_14":63.35,"sma_20":71615.0,"sma_60":67646.67,"sma_120":58402.92},{"date":"2025-02-13","open":74700,"high":76700,"low":73500,"close":76700,"volume":187666,"rsi_14":64.36,"sma_20":72070.0,"sma_60":67906.67,"sma_120":58716.25},{"date":"2025-02-14","open":77000,"high":79100,"low":75400,"close":78500,"volume":200339,"rsi_14":64.75,"sma_20":72635.0,"sma_60":68201.67,"sma_120":59011.67},{"date":"2025-02-17","open":80000,"high":80200,"low":75400,"close":76100,"volume":152213,"rsi_14":62.86,"sma_20":72960.0,"sma_60":68345.0,"sma_120":59290.83},{"date":"2025-02-18","open":76000,"high":76500,"low":73800,"close":75700,"volume":192976,"rsi_14":59.21,"sma_20":73310.0,"sma_60":68463.33,"sma_120":59562.08},{"date":"2025-02-19","open":76000,"high":76900,"low":73500,"close":73900,"volume":197883,"rsi_14":61.83,"sma_20":73585.0,"sma_60":68565.0,"sma_120":59812.92},{"date":"2025-02-20","open":73200,"high":74200,"low":71300,"close":72700,"volume":200360,"rsi_14":54.81,"sma_20":73940.0,"sma_60":68620.0,"sma_120":60067.08},{"date":"2025-02-21","open":72700,"high":73500,"low":71100,"close":72100,"volume":105296,"rsi_14":47.12,"sma_20":74230.0,"sma_60":68693.33,"sma_120":60282.92},{"date":"2025-02-24","open":70100,"high":71200,"low":69200,"close":71200,"volume":105693,"rsi_14":37.85,"sma_20":74405.0,"sma_60":68805.0,"sma_120":60495.0},{"date":"2025-02-25","open":70500,"high":71200,"low":68800,"close":69400,"volume":154229,"rsi_14":31.76,"sma_20":74555.0,"sma_60":68878.33,"sma_120":60677.08},{"date":"2025-02-26","open":69000,"high":69900,"low":66700,"close":67000,"volume":200629,"rsi_14":16.1,"sma_20":74445.0,"sma_60":68880.0,"sma_120":60847.5},{"date":"2025-02-27","open":67500,"high":68700,"low":65700,"close":66800,"volume":140800,"rsi_14":17.43,"sma_20":74490.0,"sma_60":68878.33,"sma_120":61016.25},{"date":"2025-02-28","open":64800,"high":66600,"low":63400,"close":63900,"volume":148454,"rsi_14":19.79,"sma_20":74200.0,"sma_60":68753.33,"sma_120":61122.08},{"date":"2025-03-04","open":61700,"high":63200,"low":60100,"close":60200,"volume":186174,"rsi_14":15.49,"sma_20":73525.0,"sma_60":68623.33,"sma_120":61206.25},{"date":"2025-03-05","open":60600,"high":61700,"low":59500,"close":61600,"volume":109302,"rsi_14":21.12,"sma_20":72740.0,"sma_60":68480.0,"sma_120":61298.75},{"date":"2025-03-06","open":62300,"high":62300,"low":59300,"close":59500,"volume":124747,"rsi_14":13.56,"sma_20":71780.0,"sma_60":68355.0,"sma_120":61372.08},{"date":"2025-03-07","open":59000,"high":59000,"low":53900,"close":55000,"volume":364348,"rsi_14":5.32,"sma_20":70380.0,"sma_60":68170.0,"sma_120":61409.58},{"date":"2025-03-10","open":55700,"high":56700,"low":54600,"close":54800,"volume":120281,"rsi_14":5.81,"sma_20":69070.0,"sma_60":68031.67,"sma_120":61461.25},{"date":"2025-03-11","open":52600,"high":54600,"low":51700,"close":54300,"volume":140410,"rsi_14":5.79,"sma_20":68010.0,"sma_60":67808.33,"sma_120":61522.08},{"date":"2025-03-12","open":54300,"high":55700,"low":54100,"close":54700,"volume":96099,"rsi_14":7.89,"sma_20":66955.0,"sma_60":67625.0,"sma_120":61590.42},{"date":"2025-03-13","open":55400,"high":55800,"low":52400,"close":53100,"volume":175158,"rsi_14":7.76,"sma_20":65860.0,"sma_60":67475.0,"sma_120":61674.17},{"date":"2025-03-14","open":53100,"high":54400,"low":52700,"close":53800,"volume":70889,"rsi_14":10.73,"sma_20":64715.0,"sma_60":67318.33,"sma_120":61730.42},{"date":"2025-03-17","open":53800,"high":54700,"low":52400,"close":53300,"volume":132700,"rsi_14":10.92,"sma_20":63455.0,"sma_60":67090.0,"sma_120":61768.75},{"date":"2025-03-18","open":53900,"high":61800,"low":53400,"close":61200,"volume":481147,"rsi_14":35.86,"sma_20":62710.0,"sma_60":67018.33,"sma_120":61877.08},{"date":"2025-03-19","open":61600,"high":62900,"low":58900,"close":59400,"volume":173839,"rsi_14":36.62,"sma_20":61895.0,"sma_60":66873.33,"sma_120":61973.75},{"date":"2025-03-20","open":59800,"high":60600,"low":57500,"close":57700,"volume":93094,"rsi_14":34.78,"sma_20":61085.0,"sma_60":66726.67,"sma_120":62049.58},{"date":"2025-03-21","open":58100,"high":59800,"low":57700,"close":57700,"volume":79713,"rsi_14":38.52,"sma_20":60335.0,"sma_60":66611.67,"sma_120":62131.67},{"date":"2025-03-24","open":58100,"high":58900,"low":56200,"close":56600,"volume":56381,"rsi_14":42.62,"sma_20":59560.0,"sma_60":66518.33,"sma_120":62174.17},{"date":"2025-03-25","open":56600,"high":57200,"low":54400,"close":54600,"volume":75435,"rsi_14":36.0,"sma_20":58730.0,"sma_60":66411.67,"sma_120":62187.5},{"date":"2025-03-26","open":55100,"high":56300,"low":54600,"close":55000,"volume":46366,"rsi_14":40.34,"sma_20":58010.0,"sma_60":66310.0,"sma_120":62196.67},{"date":"2025-03-27","open":54200,"high":54700,"low":53600,"close":53900,"volume":37989,"rsi_14":47.24,"sma_20":57355.0,"sma_60":66145.0,"sma_120":62202.5},{"date":"2025-03-28","open":53700,"high":55000,"low":53200,"close":54000,"volume":57240,"rsi_14":47.98,"sma_20":56715.0,"sma_60":65946.67,"sma_120":62199.17},{"date":"2025-03-31","open":52800,"high":53800,"low":51400,"close":52200,"volume":61613,"rsi_14":45.02,"sma_20":56130.0,"sma_60":65750.0,"sma_120":62191.67},{"date":"2025-04-01","open":52300,"high":54000,"low":51700,"close":53000,"volume":65906,"rsi_14":46.05,"sma_20":55770.0,"sma_60":65613.33,"sma_120":62195.83},{"date":"2025-04-02","open":53500,"high":53800,"low":51500,"close":51900,"volume":49940,"rsi_14":47.14,"sma_20":55285.0,"sma_60":65403.33,"sma_120":62206.67},{"date":"2025-04-03","open":50100,"high":51900,"low":49800,"close":51500,"volume":65417,"rsi_14":44.44,"sma_20":54885.0,"sma_60":65185.0,"sma_120":62207.5},{"date":"2025-04-04","open":50200,"high":51900,"low":48300,"close":49650,"volume":118625,"rsi_14":41.72,"sma_20":54617.5,"sma_60":64859.17,"sma_120":62197.92},{"date":"2025-04-07","open":46500,"high":47000,"low":44000,"close":45450,"volume":150575,"rsi_14":7.08,"sma_20":54150.0,"sma_60":64488.33,"sma_120":62175.0},{"date":"2025-04-08","open":46900,"high":47400,"low":44850,"close":45550,"volume":63116,"rsi_14":8.41,"sma_20":53712.5,"sma_60":64140.83,"sma_120":62158.75},{"date":"2025-04-09","open":44300,"high":45350,"low":42500,"close":43550,"volume":67525,"rsi_14":8.26,"sma_20":53155.0,"sma_60":63761.67,"sma_120":62130.0},{"date":"2025-04-10","open":47000,"high":47450,"low":46000,"close":47100,"volume":76367,"rsi_14":24.15,"sma_20":52855.0,"sma_60":63443.33,"sma_120":62125.42},{"date":"2025-04-11","open":46450,"high":49100,"low":46000,"close":48650,"volume":47336,"rsi_14":31.03,"sma_20":52597.5,"sma_60":63127.5,"sma_120":62115.42},{"date":"2025-04-14","open":49750,"high":53400,"low":49400,"close":52200,"volume":139361,"rsi_14":44.67,"sma_20":52542.5,"sma_60":62877.5,"sma_120":62144.17},{"date":"2025-04-15","open":53200,"high":53400,"low":51900,"close":52400,"volume":41620,"rsi_14":44.17,"sma_20":52102.5,"sma_60":62590.83,"sma_120":62179.58},{"date":"2025-04-16","open":52400,"high":54200,"low":50800,"close":52200,"volume":82612,"rsi_14":46.03,"sma_20":51742.5,"sma_60":62315.83,"sma_120":62229.17},{"date":"2025-04-17","open":52300,"high":54600,"low":52100,"close":54200,"volume":59286,"rsi_14":50.43,"sma_20":51567.5,"sma_60":62079.17,"sma_120":62289.17},{"date":"2025-04-18","open":53700,"high":54100,"low":52300,"close":52700,"volume":72542,"rsi_14":51.09,"sma_20":51317.5,"sma_60":61864.17,"sma_120":62346.25},{"date":"2025-04-21","open":53700,"high":54200,"low":52200,"close":53000,"volume":35924,"rsi_14":50.0,"sma_20":51137.5,"sma_60":61642.5,"sma_120":62403.75},{"date":"2025-04-22","open":51500,"high":53100,"low":51500,"close":52500,"volume":53796,"rsi_14":51.37,"sma_20":51032.5,"sma_60":61389.17,"sma_120":62452.08},{"date":"2025-04-23","open":54500,"high":54500,"low":51600,"close":53500,"volume":60112,"rsi_14":54.44,"sma_20":50957.5,"sma_60":61174.17,"sma_120":62509.58},{"date":"2025-04-24","open":53500,"high":53900,"low":52500,"close":53700,"volume":55612,"rsi_14":59.71,"sma_20":50947.5,"sma_60":60915.83,"sma_120":62560.0},{"date":"2025-04-25","open":54400,"high":61000,"low":53600,"close":58900,"volume":308796,"rsi_14":80.78,"sma_20":51192.5,"sma_60":60799.17,"sma_120":62661.25},{"date":"2025-04-28","open":57700,"high":58300,"low":54200,"close":54600,"volume":115847,"rsi_14":67.37,"sma_20":51312.5,"sma_60":60547.5,"sma_120":62676.25},{"date":"2025-04-29","open":54600,"high":55300,"low":53600,"close":54600,"volume":88707,"rsi_14":72.97,"sma_20":51392.5,"sma_60":60229.17,"sma_120":62695.42},{"date":"2025-04-30","open":54500,"high":55000,"low":52900,"close":53200,"volume":57627,"rsi_14":63.93,"sma_20":51457.5,"sma_60":59827.5,"sma_120":62706.25},{"date":"2025-05-02","open":53100,"high":53600,"low":51900,"close":52500,"volume":53275,"rsi_14":59.14,"sma_20":51507.5,"sma_60":59390.83,"sma_120":62705.42},{"date":"2025-05-07","open":52700,"high":53600,"low":52200,"close":53200,"volume":47475,"rsi_14":52.75,"sma_20":51685.0,"sma_60":58894.17,"sma_120":62691.25},{"date":"2025-05-08","open":53100,"high":53200,"low":52300,"close":53200,"volume":35565,"rsi_14":52.22,"sma_20":52072.5,"sma_60":58430.83,"sma_120":62649.58},{"date":"2025-05-09","open":53200,"high":53400,"low":51700,"close":53200,"volume":55911,"rsi_14":52.81,"sma_20":52455.0,"sma_60":58059.17,"sma_120":62615.42},{"date":"2025-05-12","open":53200,"high":54600,"low":52800,"close":53900,"volume":53440,"rsi_14":49.09,"sma_20":52972.5,"sma_60":57694.17,"sma_120":62557.92},{"date":"2025-05-13","open":55100,"high":56000,"low":54100,"close":54200,"volume":45201,"rsi_14":54.9,"sma_20":53327.5,"sma_60":57347.5,"sma_120":62497.08},{"date":"2025-05-14","open":54700,"high":55200,"low":53600,"close":54700,"volume":29303,"rsi_14":55.48,"sma_20":53630.0,"sma_60":56980.83,"sma_120":62443.75},{"date":"2025-05-15","open":54800,"high":55000,"low":53200,"close":53600,"volume":27562,"rsi_14":53.42,"sma_20":53700.0,"sma_60":56565.83,"sma_120":62383.75},{"date":"2025-05-16","open":53200,"high":53500,"low":50500,"close":51200,"volume":104345,"rsi_14":43.43,"sma_20":53640.0,"sma_60":56150.83,"sma_120":62247.92},{"date":"2025-05-19","open":50100,"high":50900,"low":49500,"close":50300,"volume":58482,"rsi_14":40.66,"sma_20":53545.0,"sma_60":55727.5,"sma_120":62095.42},{"date":"2025-05-20","open":50800,"high":51100,"low":49800,"close":49800,"volume":58471,"rsi_14":16.3,"sma_20":53325.0,"sma_60":55325.83,"sma_120":61945.42},{"date":"2025-05-21","open":50500,"high":51500,"low":49900,"close":50300,"volume":40135,"rsi_14":27.84,"sma_20":53205.0,"sma_60":54952.5,"sma_120":61786.25},{"date":"2025-05-22","open":49800,"high":50400,"low":49100,"close":49500,"volume":52586,"rsi_14":25.71,"sma_20":53030.0,"sma_60":54575.83,"sma_120":61634.58},{"date":"2025-05-23","open":49850,"high":50400,"low":49100,"close":50100,"volume":23301,"rsi_14":34.02,"sma_20":52910.0,"sma_60":54224.17,"sma_120":61514.58},{"date":"2025-05-26","open":50700,"high":50700,"low":49500,"close":49600,"volume":29488,"rsi_14":34.74,"sma_20":52715.0,"sma_60":53894.17,"sma_120":61386.25},{"date":"2025-05-27","open":49650,"high":50000,"low":48500,"close":48750,"volume":44425,"rsi_14":26.94,"sma_20":52467.5,"sma_60":53590.0,"sma_120":61235.0},{"date":"2025-05-28","open":49300,"high":49600,"low":48350,"close":48850,"volume":43082,"rsi_14":27.69,"sma_20":51965.0,"sma_60":53290.83,"sma_120":61084.58},{"date":"2025-05-29","open":49600,"high":49750,"low":48050,"close":48700,"volume":75787,"rsi_14":27.27,"sma_20":51670.0,"sma_60":53037.5,"sma_120":60895.42},{"date":"2025-05-30","open":48400,"high":48700,"low":47450,"close":48000,"volume":60682,"rsi_14":20.2,"sma_20":51340.0,"sma_60":52834.17,"sma_120":60728.75},{"date":"2025-06-02","open":47550,"high":48600,"low":45000,"close":48450,"volume":38822,"rsi_14":21.39,"sma_20":51102.5,"sma_60":52615.0,"sma_120":60547.5},{"date":"2025-06-04","open":49750,"high":50200,"low":48700,"close":48950,"volume":93024,"rsi_14":21.39,"sma_20":50925.0,"sma_60":52439.17,"sma_120":60397.08},{"date":"2025-06-05","open":49300,"high":50500,"low":48400,"close":49200,"volume":96469,"rsi_14":26.09,"sma_20":50725.0,"sma_60":52342.5,"sma_120":60256.25},{"date":"2025-06-09","open":50100,"high":51900,"low":50000,"close":50800,"volume":118036,"rsi_14":47.62,"sma_20":50605.0,"sma_60":52275.83,"sma_120":60153.75},{"date":"2025-06-10","open":50700,"high":50800,"low":49450,"close":49600,"volume":75836,"rsi_14":45.98,"sma_20":50425.0,"sma_60":52197.5,"sma_120":60002.92},{"date":"2025-06-11","open":49800,"high":55500,"low":49450,"close":55000,"volume":182167,"rsi_14":69.12,"sma_20":50480.0,"sma_60":52202.5,"sma_120":59913.75},{"date":"2025-06-12","open":56100,"high":56200,"low":51400,"close":52600,"volume":245184,"rsi_14":57.42,"sma_20":50400.0,"sma_60":52194.17,"sma_120":59834.58},{"date":"2025-06-13","open":53000,"high":53200,"low":49800,"close":50600,"volume":142890,"rsi_14":53.29,"sma_20":50195.0,"sma_60":52140.83,"sma_120":59729.58},{"date":"2025-06-16","open":50800,"high":55400,"low":50000,"close":54800,"volume":144612,"rsi_14":61.58,"sma_20":50255.0,"sma_60":52165.83,"sma_120":59627.92},{"date":"2025-06-17","open":56800,"high":57100,"low":52100,"close":52900,"volume":191148,"rsi_14":57.6,"sma_20":50340.0,"sma_60":52027.5,"sma_120":59522.92},{"date":"2025-06-18","open":52500,"high":55700,"low":52000,"close":55700,"volume":171330,"rsi_14":64.69,"sma_20":50610.0,"sma_60":51965.83,"sma_120":59419.58},{"date":"2025-06-19","open":56500,"high":56600,"low":53100,"close":54000,"volume":110516,"rsi_14":60.2,"sma_20":50820.0,"sma_60":51904.17,"sma_120":59315.42},{"date":"2025-06-20","open":54000,"high":54000,"low":52100,"close":53400,"volume":99843,"rsi_14":59.14,"sma_20":50975.0,"sma_60":51832.5,"sma_120":59222.08},{"date":"2025-06-23","open":52600,"high":58900,"low":52200,"close":58100,"volume":374914,"rsi_14":67.0,"sma_20":51405.0,"sma_60":51857.5,"sma_120":59187.92},{"date":"2025-06-24","open":60500,"high":60600,"low":58100,"close":58800,"volume":317391,"rsi_14":67.28,"sma_20":51840.0,"sma_60":51927.5,"sma_120":59169.58},{"date":"2025-06-25","open":57900,"high":57900,"low":54400,"close":54600,"volume":194245,"rsi_14":58.4,"sma_20":52090.0,"sma_60":51920.83,"sma_120":59115.42},{"date":"2025-06-26","open":55100,"high":55300,"low":53500,"close":54300,"volume":94492,"rsi_14":57.57,"sma_20":52367.5,"sma_60":51927.5,"sma_120":59036.25},{"date":"2025-06-27","open":55000,"high":55100,"low":53500,"close":53800,"volume":58217,"rsi_14":54.6,"sma_20":52615.0,"sma_60":51924.17,"sma_120":58935.42},{"date":"2025-06-30","open":54300,"high":54400,"low":52600,"close":52800,"volume":68045,"rsi_14":54.94,"sma_20":52820.0,"sma_60":51934.17,"sma_120":58842.08},{"date":"2025-07-01","open":52800,"high":53300,"low":52100,"close":52100,"volume":83401,"rsi_14":44.77,"sma_20":53025.0,"sma_60":51919.17,"sma_120":58766.25},{"date":"2025-07-02","open":52000,"high":52200,"low":49800,"close":50200,"volume":118866,"rsi_14":45.59,"sma_20":53112.5,"sma_60":51890.83,"sma_120":58647.08},{"date":"2025-07-03","open":51000,"high":51000,"low":50000,"close":50500,"volume":71242,"rsi_14":49.8,"sma_20":53190.0,"sma_60":51874.17,"sma_120":58529.58},{"date":"2025-07-04","open":50500,"high":51400,"low":49850,"close":49850,"volume":47280,"rsi_14":38.72,"sma_20":53222.5,"sma_60":51877.5,"sma_120":58368.33},{"date":"2025-07-07","open":50000,"high":50600,"low":48900,"close":49800,"volume":70821,"rsi_14":42.29,"sma_20":53172.5,"sma_60":51950.0,"sma_120":58219.17},{"date":"2025-07-08","open":50000,"high":50700,"low":49100,"close":50100,"volume":61168,"rsi_14":34.09,"sma_20":53197.5,"sma_60":52025.83,"sma_120":58083.33},{"date":"2025-07-09","open":50000,"high":51900,"low":49700,"close":50200,"volume":116297,"rsi_14":38.13,"sma_20":52957.5,"sma_60":52136.67,"sma_120":57949.17},{"date":"2025-07-10","open":50300,"high":51200,"low":49900,"close":50800,"volume":70186,"rsi_14":41.87,"sma_20":52867.5,"sma_60":52198.33,"sma_120":57820.83},{"date":"2025-07-11","open":51300,"high":52200,"low":50000,"close":50300,"volume":79404,"rsi_14":16.95,"sma_20":52852.5,"sma_60":52225.83,"sma_120":57676.67},{"date":"2025-07-14","open":50300,"high":50800,"low":49700,"close":49700,"volume":47634,"rsi_14":11.11,"sma_20":52597.5,"sma_60":52184.17,"sma_120":57530.83},{"date":"2025-07-15","open":49900,"high":49900,"low":48750,"close":49450,"volume":101510,"rsi_14":16.77,"sma_20":52425.0,"sma_60":52135.0,"sma_120":57362.92},{"date":"2025-07-16","open":49650,"high":51000,"low":48750,"close":49900,"volume":76680,"rsi_14":22.15,"sma_20":52135.0,"sma_60":52096.67,"sma_120":57206.25},{"date":"2025-07-17","open":50400,"high":50800,"low":49350,"close":50100,"volume":44249,"rsi_14":25.66,"sma_20":51940.0,"sma_60":52028.33,"sma_120":57053.75},{"date":"2025-07-18","open":49950,"high":50100,"low":49500,"close":49850,"volume":42319,"rsi_14":28.47,"sma_20":51762.5,"sma_60":51980.83,"sma_120":56922.5},{"date":"2025-07-21","open":49800,"high":50100,"low":49350,"close":49750,"volume":53477,"rsi_14":31.2,"sma_20":51345.0,"sma_60":51926.67,"sma_120":56784.58},{"date":"2025-07-22","open":49600,"high":49800,"low":48450,"close":48750,"volume":52184,"rsi_14":36.45,"sma_20":50842.5,"sma_60":51864.17,"sma_120":56626.67},{"date":"2025-07-23","open":49150,"high":49600,"low":48000,"close":49400,"volume":45726,"rsi_14":40.35,"sma_20":50582.5,"sma_60":51795.83,"sma_120":56485.0},{"date":"2025-07-24","open":49950,"high":50400,"low":49050,"close":49150,"volume":54948,"rsi_14":43.4,"sma_20":50325.0,"sma_60":51720.0,"sma_120":56317.92},{"date":"2025-07-25","open":49150,"high":49500,"low":48850,"close":49100,"volume":56339,"rsi_14":43.4,"sma_20":50090.0,"sma_60":51556.67,"sma_120":56177.92},{"date":"2025-07-28","open":49150,"high":49400,"low":48450,"close":48850,"volume":47183,"rsi_14":38.1,"sma_20":49892.5,"sma_60":51460.83,"sma_120":56004.17},{"date":"2025-07-29","open":48500,"high":48850,"low":47100,"close":47250,"volume":110861,"rsi_14":28.15,"sma_20":49650.0,"sma_60":51338.33,"sma_120":55783.75},{"date":"2025-07-30","open":47250,"high":48850,"low":47250,"close":48000,"volume":70784,"rsi_14":29.71,"sma_20":49540.0,"sma_60":51251.67,"sma_120":55539.58},{"date":"2025-07-31","open":47800,"high":48300,"low":47550,"close":47900,"volume":46377,"rsi_14":31.54,"sma_20":49410.0,"sma_60":51175.0,"sma_120":55282.92},{"date":"2025-08-01","open":47400,"high":47400,"low":45250,"close":45800,"volume":85173,"rsi_14":25.62,"sma_20":49207.5,"sma_60":51051.67,"sma_120":54972.92},{"date":"2025-08-04","open":45700,"high":46850,"low":45150,"close":46650,"volume":59932,"rsi_14":33.72,"sma_20":49050.0,"sma_60":50942.5,"sma_120":54686.67},{"date":"2025-08-05","open":46650,"high":47000,"low":46150,"close":46800,"volume":48578,"rsi_14":31.33,"sma_20":48885.0,"sma_60":50835.83,"sma_120":54447.5},{"date":"2025-08-06","open":46650,"high":46900,"low":45950,"close":46800,"volume":31811,"rsi_14":29.63,"sma_20":48715.0,"sma_60":50717.5,"sma_120":54205.83},{"date":"2025-08-07","open":47000,"high":47100,"low":46300,"close":47000,"volume":54242,"rsi_14":32.3,"sma_20":48525.0,"sma_60":50597.5,"sma_120":53972.5},{"date":"2025-08-08","open":47050,"high":48650,"low":46900,"close":47250,"volume":67156,"rsi_14":34.76,"sma_20":48372.5,"sma_60":50473.33,"sma_120":53727.08},{"date":"2025-08-11","open":47000,"high":47300,"low":46050,"close":46600,"volume":43463,"rsi_14":36.31,"sma_20":48217.5,"sma_60":50356.67,"sma_120":53461.25},{"date":"2025-08-12","open":46950,"high":47950,"low":45500,"close":45900,"volume":73194,"rsi_14":27.85,"sma_20":48040.0,"sma_60":50268.33,"sma_120":53209.58},{"date":"2025-08-13","open":46100,"high":46250,"low":45400,"close":46250,"volume":50774,"rsi_14":31.88,"sma_20":47857.5,"sma_60":50200.83,"sma_120":52964.17},{"date":"2025-08-14","open":46500,"high":46700,"low":44050,"close":45000,"volume":102577,"rsi_14":27.72,"sma_20":47602.5,"sma_60":50120.83,"sma_120":52723.33},{"date":"2025-08-18","open":45000,"high":45500,"low":43350,"close":43500,"volume":77196,"rsi_14":24.4,"sma_20":47285.0,"sma_60":50007.5,"sma_120":52480.0},{"date":"2025-08-19","open":43500,"high":44050,"low":42600,"close":42800,"volume":69629,"rsi_14":26.7,"sma_20":46937.5,"sma_60":49895.83,"sma_120":52235.83},{"date":"2025-08-20","open":41600,"high":42600,"low":41300,"close":42150,"volume":62858,"rsi_14":19.05,"sma_20":46607.5,"sma_60":49763.33,"sma_120":51993.75},{"date":"2025-08-21","open":42150,"high":42450,"low":41500,"close":41600,"volume":34091,"rsi_14":18.18,"sma_20":46217.5,"sma_60":49630.0,"sma_120":51762.08},{"date":"2025-08-22","open":41300,"high":42300,"low":41300,"close":42250,"volume":29060,"rsi_14":28.99,"sma_20":45872.5,"sma_60":49521.67,"sma_120":51555.83},{"date":"2025-08-25","open":42500,"high":42950,"low":42050,"close":42350,"volume":33607,"rsi_14":22.08,"sma_20":45535.0,"sma_60":49413.33,"sma_120":51352.08},{"date":"2025-08-26","open":42550,"high":42850,"low":41900,"close":42300,"volume":31529,"rsi_14":20.39,"sma_20":45207.5,"sma_60":49306.67,"sma_120":51172.08},{"date":"2025-08-27","open":42350,"high":42350,"low":41550,"close":42100,"volume":37767,"rsi_14":19.87,"sma_20":44950.0,"sma_60":49208.33,"sma_120":51021.25},{"date":"2025-08-28","open":42300,"high":42600,"low":41900,"close":41900,"volume":28018,"rsi_14":17.31,"sma_20":44645.0,"sma_60":49099.17,"sma_120":50857.08},{"date":"2025-08-29","open":41950,"high":42250,"low":41650,"close":41900,"volume":27876,"rsi_14":14.57,"sma_20":44345.0,"sma_60":48981.67,"sma_120":50710.42},{"date":"2025-09-01","open":41600,"high":41700,"low":40700,"close":40750,"volume":37843,"rsi_14":13.66,"sma_20":44092.5,"sma_60":48840.83,"sma_120":50591.67},{"date":"2025-09-02","open":41000,"high":41500,"low":40450,"close":41300,"volume":29433,"rsi_14":20.89,"sma_20":43825.0,"sma_60":48682.5,"sma_120":50479.17},{"date":"2025-09-03","open":41150,"high":41400,"low":40800,"close":41150,"volume":24927,"rsi_14":16.88,"sma_20":43542.5,"sma_60":48541.67,"sma_120":50369.58},{"date":"2025-09-04","open":41000,"high":42300,"low":40950,"close":41700,"volume":44476,"rsi_14":26.43,"sma_20":43287.5,"sma_60":48320.0,"sma_120":50261.25},{"date":"2025-09-05","open":42150,"high":42150,"low":41150,"close":41400,"volume":29190,"rsi_14":31.9,"sma_20":43007.5,"sma_60":48133.33,"sma_120":50163.75},{"date":"2025-09-08","open":41250,"high":42100,"low":41200,"close":41950,"volume":21300,"rsi_14":42.48,"sma_20":42742.5,"sma_60":47989.17,"sma_120":50065.0},{"date":"2025-09-09","open":42300,"high":42300,"low":41650,"close":42250,"volume":26167,"rsi_14":50.94,"sma_20":42525.0,"sma_60":47780.0,"sma_120":49972.92},{"date":"2025-09-10","open":42650,"high":43050,"low":42350,"close":42750,"volume":56283,"rsi_14":60.95,"sma_20":42367.5,"sma_60":47610.83,"sma_120":49819.17},{"date":"2025-09-11","open":43850,"high":44350,"low":43450,"close":44050,"volume":89806,"rsi_14":65.25,"sma_20":42257.5,"sma_60":47416.67,"sma_120":49691.25},{"date":"2025-09-12","open":44050,"high":44950,"low":43800,"close":44500,"volume":111037,"rsi_14":67.2,"sma_20":42232.5,"sma_60":47258.33,"sma_120":49581.25},{"date":"2025-09-15","open":44900,"high":45000,"low":44150,"close":44900,"volume":61486,"rsi_14":69.7,"sma_20":42302.5,"sma_60":47116.67,"sma_120":49474.58},{"date":"2025-09-16","open":44850,"high":44850,"low":44050,"close":44200,"volume":35002,"rsi_14":64.79,"sma_20":42372.5,"sma_60":46885.0,"sma_120":49371.25},{"date":"2025-09-17","open":44300,"high":44600,"low":43000,"close":43250,"volume":37642,"rsi_14":58.6,"sma_20":42427.5,"sma_60":46625.83,"sma_120":49276.67},{"date":"2025-09-18","open":43500,"high":43600,"low":42750,"close":43000,"volume":71154,"rsi_14":56.79,"sma_20":42497.5,"sma_60":46432.5,"sma_120":49176.67},{"date":"2025-09-19","open":43000,"high":43300,"low":42000,"close":42300,"volume":94699,"rsi_14":60.13,"sma_20":42500.0,"sma_60":46232.5,"sma_120":49080.0},{"date":"2025-09-22","open":42400,"high":42400,"low":41550,"close":41900,"volume":35402,"rsi_14":54.0,"sma_20":42477.5,"sma_60":46034.17,"sma_120":48979.17},{"date":"2025-09-23","open":42500,"high":43350,"low":41850,"close":42150,"volume":67292,"rsi_14":56.58,"sma_20":42470.0,"sma_60":45856.67,"sma_120":48895.42},{"date":"2025-09-24","open":42250,"high":42250,"low":41000,"close":41450,"volume":73979,"rsi_14":48.39,"sma_20":42437.5,"sma_60":45679.17,"sma_120":48799.17},{"date":"2025-09-25","open":41300,"high":42700,"low":41150,"close":42100,"volume":68178,"rsi_14":54.32,"sma_20":42447.5,"sma_60":45544.17,"sma_120":48717.5},{"date":"2025-09-26","open":41600,"high":41750,"low":40900,"close":41000,"volume":49534,"rsi_14":44.51,"sma_20":42402.5,"sma_60":45385.83,"sma_120":48630.0},{"date":"2025-09-29","open":41700,"high":42200,"low":40900,"close":41150,"volume":59748,"rsi_14":43.53,"sma_20":42422.5,"sma_60":45240.83,"sma_120":48559.17},{"date":"2025-09-30","open":41000,"high":41600,"low":40650,"close":41050,"volume":38469,"rsi_14":39.51,"sma_20":42410.0,"sma_60":45095.0,"sma_120":48522.5},{"date":"2025-10-01","open":40900,"high":41250,"low":40700,"close":40950,"volume":21576,"rsi_14":27.54,"sma_20":42400.0,"sma_60":44942.5,"sma_120":48484.17},{"date":"2025-10-02","open":46254,"high":48657,"low":43000,"close":43000,"volume":685414,"rsi_14":40.83,"sma_20":42462.5,"sma_60":44821.67,"sma_120":48479.17},{"date":"2025-10-10","open":43600,"high":43950,"low":42700,"close":43200,"volume":71081,"rsi_14":39.76,"sma_20":42552.5,"sma_60":44695.0,"sma_120":48446.67},{"date":"2025-10-13","open":42000,"high":42700,"low":41350,"close":42100,"volume":56764,"rsi_14":37.93,"sma_20":42560.0,"sma_60":44558.33,"sma_120":48392.08},{"date":"2025-10-14","open":42500,"high":42850,"low":40350,"close":40950,"volume":123303,"rsi_14":37.08,"sma_20":42495.0,"sma_60":44412.5,"sma_120":48298.33},{"date":"2025-10-15","open":41000,"high":41500,"low":40600,"close":41200,"volume":42694,"rsi_14":39.89,"sma_20":42417.5,"sma_60":44275.0,"sma_120":48205.0},{"date":"2025-10-16","open":41200,"high":41800,"low":40850,"close":41200,"volume":44735,"rsi_14":43.29,"sma_20":42275.0,"sma_60":44130.0,"sma_120":48113.33},{"date":"2025-10-17","open":40900,"high":41300,"low":40700,"close":40850,"volume":58320,"rsi_14":43.56,"sma_20":42092.5,"sma_60":43975.83,"sma_120":48002.08},{"date":"2025-10-20","open":40900,"high":41950,"low":40450,"close":41800,"volume":53452,"rsi_14":48.02,"sma_20":41937.5,"sma_60":43841.67,"sma_120":47911.25},{"date":"2025-10-21","open":42200,"high":42400,"low":41500,"close":41700,"volume":42654,"rsi_14":51.52,"sma_20":41812.5,"sma_60":43707.5,"sma_120":47817.08},{"date":"2025-10-22","open":42000,"high":44900,"low":41550,"close":44150,"volume":130937,"rsi_14":60.2,"sma_20":41857.5,"sma_60":43630.83,"sma_120":47747.5},{"date":"2025-10-23","open":43650,"high":43850,"low":43150,"close":43600,"volume":40143,"rsi_14":63.68,"sma_20":41887.5,"sma_60":43534.17,"sma_120":47665.0},{"date":"2025-10-24","open":44400,"high":44400,"low":43350,"close":43600,"volume":54057,"rsi_14":63.1,"sma_20":41952.5,"sma_60":43441.67,"sma_120":47580.83},{"date":"2025-10-27","open":44300,"high":45050,"low":43900,"close":44000,"volume":74091,"rsi_14":65.28,"sma_20":42057.5,"sma_60":43356.67,"sma_120":47456.67},{"date":"2025-10-28","open":44000,"high":44050,"low":43100,"close":43500,"volume":40086,"rsi_14":62.69,"sma_20":42125.0,"sma_60":43267.5,"sma_120":47364.17},{"date":"2025-10-29","open":43800,"high":45350,"low":43500,"close":44100,"volume":118010,"rsi_14":56.65,"sma_20":42257.5,"sma_60":43215.0,"sma_120":47276.67},{"date":"2025-10-30","open":44400,"high":44850,"low":42950,"close":43500,"volume":93974,"rsi_14":51.67,"sma_20":42327.5,"sma_60":43140.0,"sma_120":47195.83},{"date":"2025-10-31","open":43600,"high":45400,"low":43500,"close":44600,"volume":100823,"rsi_14":63.89,"sma_20":42507.5,"sma_60":43085.0,"sma_120":47130.0},{"date":"2025-11-03","open":46750,"high":47150,"low":45000,"close":45500,"volume":123072,"rsi_14":76.0,"sma_20":42725.0,"sma_60":43080.0,"sma_120":47065.83},{"date":"2025-11-04","open":45200,"high":45650,"low":44350,"close":44950,"volume":57041,"rsi_14":70.72,"sma_20":42920.0,"sma_60":43051.67,"sma_120":46997.08},{"date":"2025-11-05","open":44100,"high":44100,"low":41250,"close":42300,"volume":74126,"rsi_14":54.7,"sma_20":42987.5,"sma_60":42976.67,"sma_120":46906.25},{"date":"2025-11-06","open":42750,"high":43350,"low":41700,"close":42700,"volume":36212,"rsi_14":57.87,"sma_20":42975.0,"sma_60":42908.33,"sma_120":46812.92},{"date":"2025-11-07","open":42000,"high":42350,"low":41250,"close":42350,"volume":45589,"rsi_14":52.47,"sma_20":42932.5,"sma_60":42830.83,"sma_120":46714.17},{"date":"2025-11-10","open":42450,"high":42600,"low":41600,"close":42100,"volume":42434,"rsi_14":51.77,"sma_20":42932.5,"sma_60":42745.0,"sma_120":46609.17},{"date":"2025-11-11","open":42150,"high":42800,"low":41100,"close":42450,"volume":61545,"rsi_14":40.76,"sma_20":43007.5,"sma_60":42675.83,"sma_120":46516.25},{"date":"2025-11-12","open":42250,"high":42250,"low":41500,"close":41700,"volume":59286,"rsi_14":39.89,"sma_20":43032.5,"sma_60":42605.83,"sma_120":46437.08},{"date":"2025-11-13","open":41900,"high":43350,"low":41600,"close":42700,"volume":59332,"rsi_14":45.67,"sma_20":43107.5,"sma_60":42546.67,"sma_120":46373.75},{"date":"2025-11-14","open":41850,"high":41900,"low":41200,"close":41250,"volume":39792,"rsi_14":37.99,"sma_20":43127.5,"sma_60":42484.17,"sma_120":46302.5},{"date":"2025-11-17","open":41300,"high":41800,"low":40150,"close":40150,"volume":70130,"rsi_14":36.1,"sma_20":43045.0,"sma_60":42428.33,"sma_120":46217.92},{"date":"2025-11-18","open":40200,"high":40350,"low":38250,"close":38450,"volume":79368,"rsi_14":28.52,"sma_20":42882.5,"sma_60":42355.83,"sma_120":46125.83},{"date":"2025-11-19","open":38450,"high":38700,"low":37250,"close":37400,"volume":61643,"rsi_14":27.57,"sma_20":42545.0,"sma_60":42276.67,"sma_120":46020.0},{"date":"2025-11-20","open":37550,"high":38100,"low":36500,"close":37500,"volume":38169,"rsi_14":21.83,"sma_20":42240.0,"sma_60":42208.33,"sma_120":45919.17},{"date":"2025-11-21","open":36000,"high":36550,"low":35800,"close":35950,"volume":57007,"rsi_14":13.96,"sma_20":41857.5,"sma_60":42103.33,"sma_120":45812.5},{"date":"2025-11-24","open":36100,"high":36950,"low":36100,"close":36250,"volume":204409,"rsi_14":16.54,"sma_20":41470.0,"sma_60":42001.67,"sma_120":45707.5},{"date":"2025-11-25","open":36500,"high":36750,"low":35800,"close":36000,"volume":25081,"rsi_14":20.28,"sma_20":41095.0,"sma_60":41896.67,"sma_120":45601.67},{"date":"2025-11-26","open":36200,"high":36850,"low":36050,"close":36450,"volume":23101,"rsi_14":20.66,"sma_20":40712.5,"sma_60":41802.5,"sma_120":45505.42},{"date":"2025-11-27","open":36500,"high":36950,"low":35850,"close":36100,"volume":34057,"rsi_14":20.66,"sma_20":40342.5,"sma_60":41705.83,"sma_120":45402.5},{"date":"2025-11-28","open":36450,"high":37950,"low":36200,"close":37950,"volume":50650,"rsi_14":33.06,"sma_20":40010.0,"sma_60":41640.0,"sma_120":45310.83},{"date":"2025-12-01","open":38400,"high":39050,"low":37950,"close":38150,"volume":47833,"rsi_14":32.23,"sma_20":39642.5,"sma_60":41596.67,"sma_120":45218.75},{"date":"2025-12-02","open":38550,"high":38550,"low":37600,"close":38250,"volume":25181,"rsi_14":34.93,"sma_20":39307.5,"sma_60":41545.83,"sma_120":45114.17},{"date":"2025-12-03","open":38650,"high":38650,"low":38050,"close":38550,"volume":22123,"rsi_14":30.7,"sma_20":39120.0,"sma_60":41502.5,"sma_120":45022.08},{"date":"2025-12-04","open":38600,"high":38950,"low":38100,"close":38350,"volume":26694,"rsi_14":34.74,"sma_20":38902.5,"sma_60":41446.67,"sma_120":44883.33},{"date":"2025-12-05","open":38600,"high":38950,"low":38500,"close":38750,"volume":30182,"rsi_14":42.05,"sma_20":38722.5,"sma_60":41402.5,"sma_120":44767.92},{"date":"2025-12-08","open":38850,"high":39100,"low":38000,"close":38350,"volume":24676,"rsi_14":49.33,"sma_20":38535.0,"sma_60":41342.5,"sma_120":44665.83},{"date":"2025-12-09","open":38000,"high":38100,"low":37300,"close":37750,"volume":37322,"rsi_14":52.48,"sma_20":38300.0,"sma_60":41267.5,"sma_120":44523.75},{"date":"2025-12-10","open":37550,"high":38300,"low":37300,"close":37900,"volume":30772,"rsi_14":52.82,"sma_20":38110.0,"sma_60":41186.67,"sma_120":44398.75},{"date":"2025-12-11","open":37900,"high":38850,"low":37700,"close":38550,"volume":58219,"rsi_14":70.97,"sma_20":37902.5,"sma_60":41095.0,"sma_120":44255.83},{"date":"2025-12-12","open":38550,"high":39100,"low":38150,"close":38200,"volume":60729,"rsi_14":65.6,"sma_20":37750.0,"sma_60":40990.0,"sma_120":44124.17},{"date":"2025-12-15","open":37850,"high":37900,"low":36975,"close":37750,"volume":24951,"rsi_14":63.57,"sma_20":37630.0,"sma_60":40870.83,"sma_120":43993.75},{"date":"2025-12-16","open":37500,"high":37500,"low":36400,"close":36600,"volume":42945,"rsi_14":51.05,"sma_20":37537.5,"sma_60":40744.17,"sma_120":43814.58},{"date":"2025-12-17","open":36750,"high":36750,"low":35900,"close":35950,"volume":41352,"rsi_14":48.99,"sma_20":37465.0,"sma_60":40622.5,"sma_120":43624.17},{"date":"2025-12-18","open":35500,"high":35850,"low":34800,"close":35400,"volume":44589,"rsi_14":29.27,"sma_20":37360.0,"sma_60":40495.83,"sma_120":43464.17},{"date":"2025-12-19","open":35600,"high":35800,"low":34850,"close":35450,"volume":106009,"rsi_14":27.5,"sma_20":37335.0,"sma_60":40381.67,"sma_120":43307.08},{"date":"2025-12-22","open":36900,"high":38900,"low":36500,"close":38350,"volume":123702,"rsi_14":50.57,"sma_20":37440.0,"sma_60":40322.5,"sma_120":43178.33},{"date":"2025-12-23","open":38500,"high":38850,"low":36600,"close":36650,"volume":47576,"rsi_14":40.69,"sma_20":37472.5,"sma_60":40230.83,"sma_120":43043.75},{"date":"2025-12-24","open":37000,"high":37000,"low":36300,"close":37000,"volume":34011,"rsi_14":43.48,"sma_20":37500.0,"sma_60":40156.67,"sma_120":42917.92},{"date":"2025-12-26","open":37300,"high":37300,"low":35850,"close":36650,"volume":33878,"rsi_14":39.81,"sma_20":37527.5,"sma_60":40065.83,"sma_120":42805.0},{"date":"2025-12-29","open":36800,"high":37500,"low":36050,"close":36750,"volume":27623,"rsi_14":42.0,"sma_20":37467.5,"sma_60":39995.0,"sma_120":42690.42},{"date":"2025-12-30","open":36400,"high":38200,"low":36400,"close":37350,"volume":59277,"rsi_14":48.0,"sma_20":37427.5,"sma_60":39931.67,"sma_120":42586.25},{"date":"2026-01-02","open":37400,"high":38900,"low":36800,"close":38400,"volume":45653,"rsi_14":52.29,"sma_20":37435.0,"sma_60":39887.5,"sma_120":42491.25},{"date":"2026-01-05","open":38750,"high":38750,"low":37200,"close":37750,"volume":73060,"rsi_14":46.33,"sma_20":37395.0,"sma_60":39834.17,"sma_120":42388.33},{"date":"2026-01-06","open":37700,"high":38650,"low":37450,"close":38100,"volume":42613,"rsi_14":49.54,"sma_20":37382.5,"sma_60":39753.33,"sma_120":42287.5},{"date":"2026-01-07","open":37950,"high":38100,"low":36550,"close":36750,"volume":43883,"rsi_14":45.76,"sma_20":37282.5,"sma_60":39645.83,"sma_120":42170.42},{"date":"2026-01-08","open":36950,"high":36950,"low":36300,"close":36550,"volume":36697,"rsi_14":49.77,"sma_20":37192.5,"sma_60":39553.33,"sma_120":42055.83},{"date":"2026-01-09","open":36750,"high":36800,"low":36000,"close":36450,"volume":26841,"rsi_14":52.43,"sma_20":37127.5,"sma_60":39478.33,"sma_120":41945.42},{"date":"2026-01-12","open":36750,"high":37700,"low":36050,"close":36300,"volume":39228,"rsi_14":54.55,"sma_20":37047.5,"sma_60":39396.67,"sma_120":41835.83},{"date":"2026-01-13","open":36050,"high":36700,"low":35400,"close":35450,"volume":56156,"rsi_14":50.0,"sma_20":36892.5,"sma_60":39300.83,"sma_120":41715.42},{"date":"2026-01-14","open":35100,"high":35850,"low":34550,"close":34750,"volume":75402,"rsi_14":28.82,"sma_20":36720.0,"sma_60":39199.17,"sma_120":41587.5},{"date":"2026-01-15","open":34450,"high":34950,"low":33700,"close":34550,"volume":82032,"rsi_14":35.0,"sma_20":36560.0,"sma_60":39078.33,"sma_120":41460.0},{"date":"2026-01-16","open":34450,"high":35250,"low":33800,"close":34450,"volume":65353,"rsi_14":31.11,"sma_20":36452.5,"sma_60":38957.5,"sma_120":41332.5},{"date":"2026-01-19","open":34400,"high":34600,"low":33900,"close":34600,"volume":66502,"rsi_14":33.33,"sma_20":36337.5,"sma_60":38645.83,"sma_120":41214.58},{"date":"2026-01-20","open":34950,"high":37400,"low":34450,"close":36450,"volume":137856,"rsi_14":44.16,"sma_20":36387.5,"sma_60":38526.67,"sma_120":41106.67},{"date":"2026-01-21","open":35800,"high":35950,"low":34400,"close":34850,"volume":104786,"rsi_14":28.48,"sma_20":36212.5,"sma_60":38374.17,"sma_120":40987.5},{"date":"2026-01-22","open":34950,"high":36250,"low":34900,"close":35600,"volume":83238,"rsi_14":37.13,"sma_20":36160.0,"sma_60":38242.5,"sma_120":40875.0},{"date":"2026-01-23","open":35800,"high":37650,"low":35300,"close":37150,"volume":126806,"rsi_14":45.03,"sma_20":36167.5,"sma_60":38126.67,"sma_120":40777.5},{"date":"2026-01-26","open":37250,"high":38750,"low":36750,"close":38650,"volume":170286,"rsi_14":59.79,"sma_20":36267.5,"sma_60":38045.83,"sma_120":40705.83},{"date":"2026-01-27","open":38050,"high":40350,"low":38050,"close":39100,"volume":144570,"rsi_14":62.81,"sma_20":36385.0,"sma_60":37954.17,"sma_120":40631.67},{"date":"2026-01-28","open":39000,"high":42000,"low":38900,"close":41900,"volume":184065,"rsi_14":71.54,"sma_20":36612.5,"sma_60":37894.17,"sma_120":40581.67},{"date":"2026-01-29","open":43200,"high":43350,"low":40000,"close":42400,"volume":163400,"rsi_14":73.46,"sma_20":36812.5,"sma_60":37851.67,"sma_120":40553.33},{"date":"2026-01-30","open":42000,"high":43300,"low":41500,"close":42150,"volume":137691,"rsi_14":77.02,"sma_20":37032.5,"sma_60":37849.17,"sma_120":40515.83},{"date":"2026-02-02","open":40850,"high":41500,"low":38300,"close":39550,"volume":89360,"rsi_14":66.78,"sma_20":37105.0,"sma_60":37796.67,"sma_120":40455.42},{"date":"2026-02-03","open":41000,"high":41300,"low":40050,"close":41100,"volume":58469,"rsi_14":70.93,"sma_20":37322.5,"sma_60":37775.83,"sma_120":40407.92},{"date":"2026-02-04","open":40650,"high":41300,"low":40000,"close":40300,"volume":64267,"rsi_14":67.89,"sma_20":37510.0,"sma_60":37873.33,"sma_120":40352.08},{"date":"2026-02-05","open":39350,"high":40450,"low":38500,"close":38850,"volume":66000,"rsi_14":62.36,"sma_20":37630.0,"sma_60":37819.17,"sma_120":40282.08},{"date":"2026-02-06","open":38000,"high":38950,"low":36500,"close":38650,"volume":54803,"rsi_14":61.34,"sma_20":37747.5,"sma_60":37755.83,"sma_120":40215.83},{"date":"2026-02-09","open":39250,"high":40850,"low":39250,"close":40850,"volume":60283,"rsi_14":62.09,"sma_20":38017.5,"sma_60":37741.67,"sma_120":40173.75},{"date":"2026-02-10","open":40700,"high":41650,"low":39650,"close":39850,"volume":35178,"rsi_14":64.2,"sma_20":38272.5,"sma_60":37694.17,"sma_120":40120.42},{"date":"2026-02-11","open":40150,"high":40450,"low":39600,"close":39700,"volume":33102,"rsi_14":62.06,"sma_20":38530.0,"sma_60":37668.33,"sma_120":40076.25},{"date":"2026-02-12","open":39650,"high":40000,"low":39100,"close":39350,"volume":39186,"rsi_14":56.96,"sma_20":38775.0,"sma_60":37655.0,"sma_120":40041.67},{"date":"2026-02-13","open":39400,"high":39650,"low":38650,"close":39500,"volume":36243,"rsi_14":52.94,"sma_20":39027.5,"sma_60":37672.5,"sma_120":40014.17},{"date":"2026-02-19","open":40750,"high":41500,"low":39950,"close":41250,"volume":90646,"rsi_14":56.83,"sma_20":39360.0,"sma_60":37736.67,"sma_120":40006.67},{"date":"2026-02-20","open":40800,"high":41500,"low":40300,"close":41350,"volume":44994,"rsi_14":47.89,"sma_20":39605.0,"sma_60":37800.83,"sma_120":40004.58},{"date":"2026-02-23","open":41600,"high":42000,"low":40500,"close":40500,"volume":58406,"rsi_14":42.91,"sma_20":39887.5,"sma_60":37876.67,"sma_120":39990.0},{"date":"2026-02-24","open":40500,"high":41000,"low":39500,"close":40600,"volume":46884,"rsi_14":44.15,"sma_20":40137.5,"sma_60":37949.17,"sma_120":39975.42},{"date":"2026-02-25","open":40650,"high":41600,"low":40650,"close":41300,"volume":84542,"rsi_14":57.71,"sma_20":40345.0,"sma_60":38037.5,"sma_120":39967.08},{"date":"2026-02-26","open":41650,"high":42000,"low":40700,"close":41100,"volume":70561,"rsi_14":50.0,"sma_20":40607.5,"sma_60":37830.83,"sma_120":37645.42},{"date":"2026-02-27","open":40300,"high":41150,"low":40000,"close":40800,"volume":51698,"rsi_14":52.63,"sma_20":40552.5,"sma_60":38193.33,"sma_120":39949.58},{"date":"2026-03-03","open":40750,"high":41800,"low":38750,"close":39050,"volume":124738,"rsi_14":51.02,"sma_20":40410.0,"sma_60":38211.67,"sma_120":39925.83},{"date":"2026-03-04","open":38150,"high":38400,"low":32550,"close":33100,"volume":137481,"rsi_14":32.15,"sma_20":39945.0,"sma_60":38127.5,"sma_120":39862.08},{"date":"2026-03-05","open":35000,"high":37050,"low":34000,"close":35550,"volume":114112,"rsi_14":33.23,"sma_20":39615.0,"sma_60":38082.5,"sma_120":39814.17},{"date":"2026-03-06","open":34850,"high":37600,"low":34400,"close":36350,"volume":105407,"rsi_14":38.78,"sma_20":39455.0,"sma_60":38045.83,"sma_120":39774.17},{"date":"2026-03-09","open":34100,"high":35000,"low":33100,"close":34450,"volume":72075,"rsi_14":34.87,"sma_20":39122.5,"sma_60":37980.83,"sma_120":39713.75},{"date":"2026-03-10","open":35750,"high":36300,"low":34750,"close":35200,"volume":62079,"rsi_14":38.31,"sma_20":38867.5,"sma_60":37921.67,"sma_120":39662.08},{"date":"2026-03-11","open":35550,"high":35900,"low":33200,"close":33500,"volume":124177,"rsi_14":34.46,"sma_20":38600.0,"sma_60":37840.83,"sma_120":39591.67},{"date":"2026-03-12","open":33200,"high":33800,"low":31400,"close":31950,"volume":151907,"rsi_14":25.65,"sma_20":38265.0,"sma_60":37744.17,"sma_120":39505.83},{"date":"2026-03-13","open":30750,"high":31400,"low":30300,"close":31000,"volume":124169,"rsi_14":24.06,"sma_20":37772.5,"sma_60":37629.17,"sma_120":39407.92},{"date":"2026-03-16","open":31800,"high":32400,"low":30700,"close":31250,"volume":60331,"rsi_14":26.1,"sma_20":37342.5,"sma_60":37310.0,"sma_120":37329.17},{"date":"2026-03-17","open":31600,"high":32250,"low":31100,"close":31550,"volume":52143,"rsi_14":26.85,"sma_20":36935.0,"sma_60":37396.67,"sma_120":39193.33},{"date":"2026-03-18","open":32000,"high":32000,"low":31000,"close":31400,"volume":41395,"rsi_14":23.95,"sma_20":36537.5,"sma_60":37290.83,"sma_120":39080.83},{"date":"2026-03-19","open":30450,"high":30800,"low":30250,"close":30750,"volume":38659,"rsi_14":23.39,"sma_20":36100.0,"sma_60":37193.33,"sma_120":38968.75},{"date":"2026-03-20","open":30900,"high":31200,"low":30250,"close":30400,"volume":35674,"rsi_14":23.33,"sma_20":35557.5,"sma_60":37100.83,"sma_120":38861.67},{"date":"2026-03-23","open":29650,"high":29650,"low":27900,"close":28200,"volume":57004,"rsi_14":22.81,"sma_20":34900.0,"sma_60":36980.83,"sma_120":38738.33},{"date":"2026-03-24","open":28700,"high":29000,"low":27800,"close":28700,"volume":45340,"rsi_14":34.83,"sma_20":34310.0,"sma_60":36868.33,"sma_120":38625.0},{"date":"2026-03-25","open":28550,"high":29450,"low":28550,"close":28950,"volume":32487,"rsi_14":23.17,"sma_20":33727.5,"sma_60":36711.67,"sma_120":38517.08},{"date":"2026-03-26","open":28850,"high":29250,"low":27950,"close":28000,"volume":34824,"rsi_14":16.47,"sma_20":33062.5,"sma_60":36567.5,"sma_120":38399.17},{"date":"2026-03-27","open":27100,"high":28700,"low":27050,"close":28600,"volume":41799,"rsi_14":23.77,"sma_20":32437.5,"sma_60":36427.5,"sma_120":38292.08},{"date":"2026-03-30","open":27300,"high":28000,"low":27150,"close":27300,"volume":36706,"rsi_14":16.24,"sma_20":31762.5,"sma_60":36271.67,"sma_120":38168.75},{"date":"2026-03-31","open":27050,"high":28300,"low":26700,"close":26900,"volume":56612,"rsi_14":18.27,"sma_20":31155.0,"sma_60":36107.5,"sma_120":38051.25},{"date":"2026-04-01","open":27550,"high":28400,"low":27300,"close":27900,"volume":39853,"rsi_14":29.44,"sma_20":30895.0,"sma_60":35950.0,"sma_120":37940.83},{"date":"2026-04-02","open":28150,"high":28200,"low":26050,"close":26900,"volume":75193,"rsi_14":29.29,"sma_20":30462.5,"sma_60":35758.33,"sma_120":37822.92},{"date":"2026-04-03","open":27000,"high":27150,"low":26200,"close":26300,"volume":32386,"rsi_14":25.85,"sma_20":29960.0,"sma_60":35567.5,"sma_120":37700.83},{"date":"2026-04-06","open":26100,"high":26550,"low":26050,"close":26200,"volume":24757,"rsi_14":23.38,"sma_20":29547.5,"sma_60":35369.17,"sma_120":37561.25},{"date":"2026-04-07","open":26550,"high":26900,"low":25500,"close":25950,"volume":35212,"rsi_14":23.15,"sma_20":29085.0,"sma_60":35189.17,"sma_120":37417.5},{"date":"2026-04-08","open":26900,"high":27800,"low":26450,"close":26950,"volume":72915,"rsi_14":31.9,"sma_20":28757.5,"sma_60":35029.17,"sma_120":37291.25},{"date":"2026-04-09","open":26700,"high":27100,"low":26200,"close":26500,"volume":36061,"rsi_14":31.6,"sma_20":28485.0,"sma_60":34863.33,"sma_120":37170.83},{"date":"2026-04-10","open":26600,"high":26900,"low":25500,"close":26000,"volume":57337,"rsi_14":37.64,"sma_20":28235.0,"sma_60":34691.67,"sma_120":37044.17},{"date":"2026-04-13","open":25450,"high":26950,"low":24850,"close":26600,"volume":53250,"rsi_14":38.33,"sma_20":28002.5,"sma_60":34544.17,"sma_120":36922.5},{"date":"2026-04-14","open":27450,"high":28700,"low":27050,"close":27150,"volume":66342,"rsi_14":40.32,"sma_20":27782.5,"sma_60":34417.5,"sma_120":36808.33},{"date":"2026-04-15","open":27700,"high":30250,"low":27650,"close":29200,"volume":138724,"rsi_14":55.77,"sma_20":27672.5,"sma_60":34328.33,"sma_120":36703.33},{"date":"2026-04-16","open":31150,"high":31500,"low":29650,"close":30000,"volume":132967,"rsi_14":56.6,"sma_20":27635.0,"sma_60":34254.17,"sma_120":36605.83},{"date":"2026-04-17","open":29250,"high":29950,"low":28500,"close":28950,"volume":95681,"rsi_14":57.97,"sma_20":27562.5,"sma_60":34160.0,"sma_120":36479.17},{"date":"2026-04-20","open":29250,"high":29550,"low":28400,"close":28700,"volume":34965,"rsi_14":58.82,"sma_20":27587.5,"sma_60":34030.83,"sma_120":36355.0},{"date":"2026-04-21","open":29200,"high":30700,"low":29200,"close":30400,"volume":97219,"rsi_14":61.47,"sma_20":27672.5,"sma_60":33956.67,"sma_120":36245.0},{"date":"2026-04-22","open":30200,"high":30500,"low":29350,"close":30100,"volume":35443,"rsi_14":65.69,"sma_20":27730.0,"sma_60":33865.0,"sma_120":36129.17},{"date":"2026-04-23","open":30350,"high":30400,"low":29000,"close":29700,"volume":42114,"rsi_14":67.0,"sma_20":27815.0,"sma_60":33740.83,"sma_120":36014.17},{"date":"2026-04-24","open":29400,"high":29700,"low":29150,"close":29450,"volume":27794,"rsi_14":66.01,"sma_20":27857.5,"sma_60":33587.5,"sma_120":35892.08},{"date":"2026-04-27","open":30000,"high":30250,"low":29250,"close":29700,"volume":65827,"rsi_14":68.47,"sma_20":27977.5,"sma_60":33430.83,"sma_120":35777.08},{"date":"2026-04-28","open":29700,"high":29700,"low":29100,"close":29100,"volume":37669,"rsi_14":61.03,"sma_20":28087.5,"sma_60":33217.5,"sma_120":35647.92},{"date":"2026-04-29","open":29350,"high":29450,"low":28600,"close":28600,"volume":37287,"rsi_14":60.71,"sma_20":28122.5,"sma_60":32987.5,"sma_120":34866.67},{"date":"2026-04-30","open":28600,"high":29000,"low":27950,"close":28250,"volume":36730,"rsi_14":56.47,"sma_20":28590.0,"sma_60":27630.83,"sma_120":31068.75},{"date":"2026-05-04","open":28600,"high":28700,"low":27800,"close":27800,"volume":33439,"rsi_14":56.32,"sma_20":28265.0,"sma_60":32560.0,"sma_120":35247.08},{"date":"2026-05-06","open":27850,"high":28000,"low":27000,"close":27050,"volume":49858,"rsi_14":49.48,"sma_20":28307.5,"sma_60":32325.83,"sma_120":35116.67},{"date":"2026-05-07","open":27100,"high":27150,"low":26500,"close":26700,"volume":39482,"rsi_14":34.38,"sma_20":28345.0,"sma_60":32099.17,"sma_120":34986.25},{"date":"2026-05-08","open":26650,"high":27050,"low":26250,"close":26700,"volume":34559,"rsi_14":27.08,"sma_20":28332.5,"sma_60":31896.67,"sma_120":34857.92},{"date":"2026-05-11","open":26550,"high":26550,"low":25550,"close":25600,"volume":58117,"rsi_14":26.9,"sma_20":28287.5,"sma_60":31679.17,"sma_120":34717.5},{"date":"2026-05-12","open":33250,"high":33250,"low":26600,"close":28900,"volume":854552,"rsi_14":50.97,"sma_20":28432.5,"sma_60":31480.0,"sma_120":34610.83},{"date":"2026-05-13","open":27200,"high":27800,"low":26300,"close":26850,"volume":122606,"rsi_14":33.33,"sma_20":28445.0,"sma_60":31263.33,"sma_120":34478.75},{"date":"2026-05-14","open":26750,"high":27150,"low":25400,"close":25800,"volume":111121,"rsi_14":31.14,"sma_20":28377.5,"sma_60":31031.67,"sma_120":34350.0},{"date":"2026-05-15","open":26250,"high":27000,"low":24000,"close":24500,"volume":113669,"rsi_14":28.86,"sma_20":28142.5,"sma_60":30784.17,"sma_120":34219.58},{"date":"2026-05-18","open":23100,"high":24600,"low":22500,"close":23800,"volume":81420,"rsi_14":27.84,"sma_20":27832.5,"sma_60":30522.5,"sma_120":34097.5},{"date":"2026-05-19","open":23900,"high":24250,"low":22850,"close":23500,"volume":47763,"rsi_14":25.78,"sma_20":27560.0,"sma_60":30226.67,"sma_120":33981.67},{"date":"2026-05-20","open":23300,"high":23350,"low":21650,"close":22300,"volume":59474,"rsi_14":24.63,"sma_20":27240.0,"sma_60":29909.17,"sma_120":33855.0},{"date":"2026-05-21","open":22450,"high":23700,"low":22250,"close":22500,"volume":75734,"rsi_14":26.72,"sma_20":26845.0,"sma_60":29609.17,"sma_120":33742.92},{"date":"2026-05-22","open":23050,"high":25300,"low":22950,"close":24900,"volume":88967,"rsi_14":38.94,"sma_20":26585.0,"sma_60":29347.5,"sma_120":33648.33},{"date":"2026-05-26","open":25200,"high":25900,"low":24600,"close":24600,"volume":48759,"rsi_14":39.33,"sma_20":26330.0,"sma_60":29069.17,"sma_120":33553.33},{"date":"2026-05-27","open":25050,"high":28800,"low":24000,"close":28300,"volume":446251,"rsi_14":53.48,"sma_20":26272.5,"sma_60":28855.83,"sma_120":33485.42},{"date":"2026-05-28","open":26250,"high":26350,"low":23650,"close":24650,"volume":128294,"rsi_14":45.18,"sma_20":26020.0,"sma_60":28586.67,"sma_120":33390.0},{"date":"2026-05-29","open":25650,"high":28850,"low":25150,"close":26550,"volume":390639,"rsi_14":49.68,"sma_20":25892.5,"sma_60":28378.33,"sma_120":33295.0},{"date":"2026-06-01","open":27900,"high":30600,"low":26450,"close":27000,"volume":512484,"rsi_14":53.11,"sma_20":25812.5,"sma_60":28276.67,"sma_120":33202.08},{"date":"2026-06-02","open":25950,"high":26150,"low":23400,"close":24750,"volume":137031,"rsi_14":40.33,"sma_20":25637.5,"sma_60":28096.67,"sma_120":33089.58},{"date":"2026-06-04","open":23800,"high":24500,"low":22650,"close":23850,"volume":92208,"rsi_14":42.61,"sma_20":25440.0,"sma_60":27888.33,"sma_120":32967.08},{"date":"2026-06-05","open":22850,"high":23450,"low":22300,"close":22600,"volume":49925,"rsi_14":42.2,"sma_20":25217.5,"sma_60":27690.83,"sma_120":32835.83},{"date":"2026-06-08","open":20350,"high":21700,"low":20350,"close":21200,"volume":63720,"rsi_14":41.99,"sma_20":24942.5,"sma_60":27457.5,"sma_120":32689.58},{"date":"2026-06-09","open":21250,"high":24100,"low":20600,"close":22500,"volume":154995,"rsi_14":46.93,"sma_20":24732.5,"sma_60":27274.17,"sma_120":32557.5},{"date":"2026-06-10","open":21550,"high":22050,"low":20900,"close":21300,"volume":59773,"rsi_14":45.02,"sma_20":24517.5,"sma_60":27096.67,"sma_120":32420.42},{"date":"2026-06-11","open":20400,"high":21350,"low":19090,"close":21100,"volume":620779,"rsi_14":47.16,"sma_20":24127.5,"sma_60":26931.67,"sma_120":32280.42},{"date":"2026-06-12","open":21500,"high":22250,"low":20850,"close":21450,"volume":104086,"rsi_14":47.53,"sma_20":23857.5,"sma_60":26768.33,"sma_120":32137.92},{"date":"2026-06-15","open":21850,"high":22100,"low":21400,"close":22000,"volume":75020,"rsi_14":42.53,"sma_20":23667.5,"sma_60":26609.17,"sma_120":32002.92},{"date":"2026-06-16","open":22100,"high":22100,"low":20900,"close":20900,"volume":62239,"rsi_14":40.84,"sma_20":23487.5,"sma_60":26434.17,"sma_120":31862.5},{"date":"2026-06-17","open":21000,"high":21000,"low":20200,"close":20500,"volume":37754,"rsi_14":33.85,"sma_20":22287.5,"sma_60":25472.5,"sma_120":30950.0},{"date":"2026-06-18","open":20500,"high":20850,"low":19760,"close":19900,"volume":54755,"rsi_14":32.85,"sma_20":23142.5,"sma_60":26088.33,"sma_120":31594.58},{"date":"2026-06-19","open":19900,"high":19910,"low":18730,"close":19100,"volume":65459,"rsi_14":20.78,"sma_20":22982.5,"sma_60":25936.67,"sma_120":31458.75},{"date":"2026-06-22","open":18510,"high":19300,"low":18010,"close":18100,"volume":62243,"rsi_14":16.54,"sma_20":22762.5,"sma_60":25760.0,"sma_120":31314.17},{"date":"2026-06-23","open":17660,"high":18190,"low":16810,"close":16810,"volume":84365,"rsi_14":17.83,"sma_20":22358.0,"sma_60":25557.67,"sma_120":31134.67},{"date":"2026-06-24","open":16400,"high":17000,"low":16370,"close":16570,"volume":43732,"rsi_14":18.84,"sma_20":21956.5,"sma_60":25367.17,"sma_120":30967.33},{"date":"2026-06-25","open":16420,"high":16850,"low":15560,"close":15560,"volume":44825,"rsi_14":19.23,"sma_20":21319.5,"sma_60":25149.83,"sma_120":30788.67},{"date":"2026-06-26","open":17720,"high":17720,"low":15020,"close":15740,"volume":289385,"rsi_14":23.29,"sma_20":20874.0,"sma_60":24957.17,"sma_120":30614.42},{"date":"2026-06-29","open":15530,"high":18000,"low":15230,"close":17840,"volume":150351,"rsi_14":28.86,"sma_20":20438.5,"sma_60":24806.17,"sma_120":30456.83},{"date":"2026-06-30","open":17440,"high":17710,"low":17200,"close":17410,"volume":41681,"rsi_14":31.02,"sma_20":19959.0,"sma_60":24631.33,"sma_120":30290.67},{"date":"2026-07-01","open":17410,"high":17980,"low":17100,"close":17600,"volume":48790,"rsi_14":32.91,"sma_20":19601.5,"sma_60":24476.33,"sma_120":30117.33},{"date":"2026-07-02","open":17840,"high":18200,"low":16590,"close":16590,"volume":67472,"rsi_14":27.71,"sma_20":19238.5,"sma_60":24314.5,"sma_120":29941.0},{"date":"2026-07-03","open":16530,"high":16990,"low":15660,"close":16850,"volume":35020,"rsi_14":25.73,"sma_20":18951.0,"sma_60":24158.67,"sma_120":29763.92},{"date":"2026-07-06","open":16910,"high":16910,"low":15990,"close":16380,"volume":31777,"rsi_14":27.35,"sma_20":18710.0,"sma_60":23999.17,"sma_120":29594.17},{"date":"2026-07-07","open":16250,"high":17050,"low":16130,"close":16410,"volume":41761,"rsi_14":28.72,"sma_20":18405.5,"sma_60":23823.5,"sma_120":29426.33},{"date":"2026-07-08","open":16100,"high":16670,"low":15200,"close":15240,"volume":45097,"rsi_14":27.11,"sma_20":18102.5,"sma_60":23635.83,"sma_120":29249.58},{"date":"2026-07-09","open":15250,"high":15680,"low":14650,"close":15050,"volume":63224,"rsi_14":28.84,"sma_20":17800.0,"sma_60":23453.33,"sma_120":29072.5},{"date":"2026-07-10","open":15050,"high":15900,"low":15050,"close":15600,"volume":29981,"rsi_14":36.29,"sma_20":17507.5,"sma_60":23270.0,"sma_120":28907.08},{"date":"2026-07-13","open":15540,"high":15990,"low":14450,"close":14610,"volume":40555,"rsi_14":37.53,"sma_20":17138.0,"sma_60":23061.0,"sma_120":28739.25},{"date":"2026-07-14","open":14400,"high":14600,"low":13790,"close":14290,"volume":39891,"rsi_14":37.19,"sma_20":16807.5,"sma_60":22812.5,"sma_120":28570.42},{"date":"2026-07-15","open":14350,"high":15100,"low":14350,"close":14720,"volume":32295,"rsi_14":44.95,"sma_20":16518.5,"sma_60":22557.83,"sma_120":28406.0},{"date":"2026-07-16","open":14720,"high":15060,"low":14080,"close":14150,"volume":22656,"rsi_14":40.87,"sma_20":16231.0,"sma_60":22311.17,"sma_120":28235.58},{"date":"2026-07-20","open":14150,"high":14200,"low":13190,"close":13220,"volume":37205,"rsi_14":19.36,"sma_20":15937.0,"sma_60":22053.17,"sma_120":28042.0},{"date":"2026-07-21","open":13130,"high":13660,"low":13050,"close":13520,"volume":21262,"rsi_14":23.75,"sma_20":15708.0,"sma_60":21771.83,"sma_120":27864.25},{"date":"2026-07-22","open":13700,"high":14300,"low":13700,"close":13830,"volume":20253,"rsi_14":24.97,"sma_20":15559.0,"sma_60":21500.67,"sma_120":27682.83},{"date":"2026-07-23","open":14130,"high":14950,"low":13980,"close":14950,"volume":31525,"rsi_14":39.27,"sma_20":15478.0,"sma_60":21254.83,"sma_120":27497.83},{"date":"2026-07-24","open":14510,"high":14840,"low":13870,"close":14050,"volume":28228,"rsi_14":33.09,"sma_20":15402.5,"sma_60":20998.17,"sma_120":27292.83},{"date":"2026-07-27","open":15100,"high":15520,"low":14540,"close":15130,"volume":46041,"rsi_14":42.97,"sma_20":15372.0,"sma_60":20755.33,"sma_120":27093.08},{"date":"2026-07-28","open":14710,"high":15180,"low":13300,"close":13440,"volume":50253,"rsi_14":35.92,"sma_20":15152.0,"sma_60":20494.33,"sma_120":26855.92},{"date":"2026-07-29","open":13730,"high":14030,"low":11950,"close":12500,"volume":51174,"rsi_14":36.72,"sma_20":14906.5,"sma_60":20226.0,"sma_120":26606.75},{"date":"2026-07-30","open":11900,"high":13150,"low":11900,"close":12640,"volume":36372,"rsi_14":38.27,"sma_20":14658.5,"sma_60":19965.83,"sma_120":26360.83},{"date":"2026-07-31","open":13090,"high":14320,"low":12900,"close":14220,"volume":37033,"rsi_14":43.89,"sma_20":14540.0,"sma_60":19739.5,"sma_120":26149.75},{"date":"2026-08-03","open":14240,"high":15150,"low":14030,"close":14560,"volume":24007,"rsi_14":49.77,"sma_20":14425.5,"sma_60":19531.33,"sma_120":25928.58},{"date":"2026-08-04","open":15600,"high":16250,"low":15310,"close":16000,"volume":44390,"rsi_14":57.26,"sma_20":14406.5,"sma_60":19353.0,"sma_120":25726.08},{"date":"2026-08-05","open":16370,"high":16370,"low":15580,"close":15800,"volume":20811,"rsi_14":54.68,"sma_20":14376.0,"sma_60":19171.33,"sma_120":25534.0},{"date":"2026-08-06","open":15790,"high":16200,"low":15600,"close":16000,"volume":23077,"rsi_14":58.28,"sma_20":14414.0,"sma_60":19011.33,"sma_120":25345.25},{"date":"2026-08-07","open":16360,"high":16360,"low":15470,"close":15980,"volume":15063,"rsi_14":63.45,"sma_20":14460.5,"sma_60":18796.0,"sma_120":25138.0},{"date":"2026-08-10","open":15990,"high":16250,"low":15870,"close":16090,"volume":20507,"rsi_14":62.76,"sma_20":14485.0,"sma_60":18616.67,"sma_120":24940.0},{"date":"2026-08-11","open":16110,"high":16550,"low":15850,"close":16240,"volume":20418,"rsi_14":62.16,"sma_20":14566.5,"sma_60":18457.33,"sma_120":24744.5},{"date":"2026-08-12","open":16700,"high":16700,"low":15850,"close":16280,"volume":20482,"rsi_14":57.53,"sma_20":14666.0,"sma_60":18320.33,"sma_120":24552.25},{"date":"2026-08-13","open":16370,"high":16650,"low":16000,"close":16070,"volume":18884,"rsi_14":62.41,"sma_20":14733.5,"sma_60":18191.5,"sma_120":24357.0},{"date":"2026-08-14","open":16330,"high":17040,"low":16220,"close":16800,"volume":32400,"rsi_14":60.72,"sma_20":14866.0,"sma_60":18079.83,"sma_120":24153.25},{"date":"2026-08-18","open":16630,"high":17400,"low":16110,"close":17070,"volume":70316,"rsi_14":78.49,"sma_20":15058.5,"sma_60":17992.67,"sma_120":23950.92},{"date":"2026-08-19","open":16490,"high":17470,"low":16220,"close":17200,"volume":62307,"rsi_14":92.27,"sma_20":15242.5,"sma_60":17904.33,"sma_120":23756.75},{"date":"2026-08-20","open":17490,"high":17860,"low":16830,"close":17040,"volume":34030,"rsi_14":89.43,"sma_20":15403.0,"sma_60":17773.33,"sma_120":23560.42},{"date":"2026-08-21","open":16640,"high":17090,"low":15460,"close":15590,"volume":57542,"rsi_14":62.57,"sma_20":15435.0,"sma_60":17623.17,"sma_120":23346.17},{"date":"2026-08-24","open":15720,"high":16050,"low":15230,"close":15480,"volume":25105,"rsi_14":58.81,"sma_20":15506.5,"sma_60":17409.5,"sma_120":23132.67},{"date":"2026-08-25","open":15570,"high":15800,"low":14510,"close":15780,"volume":22774,"rsi_14":47.3,"sma_20":15539.0,"sma_60":17261.67,"sma_120":22924.17},{"date":"2026-08-26","open":16150,"high":16150,"low":15410,"close":15830,"volume":18676,"rsi_14":50.38,"sma_20":15658.5,"sma_60":17083.0,"sma_120":22730.67},{"date":"2026-08-27","open":16260,"high":16260,"low":15720,"close":16000,"volume":20125,"rsi_14":50.0,"sma_20":15833.5,"sma_60":16899.67,"sma_120":22588.17},{"date":"2026-08-28","open":17880,"high":18650,"low":17330,"close":17880,"volume":233152,"rsi_14":66.49,"sma_20":16095.5,"sma_60":16785.17,"sma_120":22440.92},{"date":"2026-08-31","open":17460,"high":17470,"low":16330,"close":16620,"volume":92971,"rsi_14":53.84,"sma_20":16215.5,"sma_60":16664.67,"sma_120":22276.5},{"date":"2026-09-01","open":16640,"high":16950,"low":16250,"close":16630,"volume":47960,"rsi_14":52.88,"sma_20":16319.0,"sma_60":16565.17,"sma_120":22128.0},{"date":"2026-09-02","open":16300,"high":16300,"low":15760,"close":15810,"volume":37723,"rsi_14":46.89,"sma_20":16309.5,"sma_60":16475.33,"sma_120":21966.42},{"date":"2026-09-03","open":16190,"high":16190,"low":15000,"close":15300,"volume":37534,"rsi_14":45.1,"sma_20":16284.5,"sma_60":16355.33,"sma_120":21814.75},{"date":"2026-09-04","open":15510,"high":16130,"low":15330,"close":16130,"volume":31548,"rsi_14":45.79,"sma_20":16291.0,"sma_60":16269.17,"sma_120":21682.92},{"date":"2026-09-07","open":16180,"high":16510,"low":15860,"close":16150,"volume":18073,"rsi_14":44.03,"sma_20":16299.5,"sma_60":16186.67,"sma_120":21559.17},{"date":"2026-09-08","open":16220,"high":16400,"low":15550,"close":15550,"volume":29505,"rsi_14":39.9,"sma_20":16272.5,"sma_60":16088.33,"sma_120":21428.33},{"date":"2026-09-09","open":15790,"high":15800,"low":15300,"close":15430,"volume":15769,"rsi_14":40.1,"sma_20":16232.0,"sma_60":15978.83,"sma_120":21294.0},{"date":"2026-09-10","open":15430,"high":16090,"low":15430,"close":15750,"volume":41361,"rsi_14":51.14,"sma_20":16205.5,"sma_60":15893.0,"sma_120":21163.58},{"date":"2026-09-11","open":15700,"high":16360,"low":15370,"close":16030,"volume":36444,"rsi_14":53.84,"sma_20":16203.5,"sma_60":15818.5,"sma_120":21040.92},{"date":"2026-09-14","open":15630,"high":16010,"low":15530,"close":15650,"volume":19990,"rsi_14":49.1,"sma_20":16146.0,"sma_60":15747.67,"sma_120":20918.0},{"date":"2026-09-15","open":15570,"high":16570,"low":15560,"close":16250,"volume":32057,"rsi_14":52.69,"sma_20":16105.0,"sma_60":15700.17,"sma_120":20818.42},{"date":"2026-09-16","open":16260,"high":16430,"low":15860,"close":15930,"volume":17565,"rsi_14":49.56,"sma_20":16041.5,"sma_60":15664.0,"sma_120":20712.0},{"date":"2026-09-17","open":16020,"high":16100,"low":15880,"close":16060,"volume":9880,"rsi_14":35.32,"sma_20":15992.5,"sma_60":15651.5,"sma_120":20604.58},{"date":"2026-09-18","open":16150,"high":16500,"low":16090,"close":16360,"volume":18413,"rsi_14":47.52,"sma_20":16031.0,"sma_60":15648.0,"sma_120":20507.58},{"date":"2026-09-21","open":16410,"high":16670,"low":16210,"close":16420,"volume":17328,"rsi_14":48.02,"sma_20":16078.0,"sma_60":15662.33,"sma_120":20406.08},{"date":"2026-09-22","open":16890,"high":16970,"low":16460,"close":16470,"volume":27862,"rsi_14":57.3,"sma_20":16112.5,"sma_60":15674.5,"sma_120":20315.83},{"date":"2026-09-23","open":16550,"high":16850,"low":16000,"close":16360,"volume":12733,"rsi_14":62.86,"sma_20":16139.0,"sma_60":15649.83,"sma_120":20228.0},{"date":"2026-09-28","open":16360,"high":16840,"low":16140,"close":16530,"volume":14078,"rsi_14":55.78,"sma_20":16165.5,"sma_60":15635.17,"sma_120":20133.25},{"date":"2026-09-29","open":16440,"high":16670,"low":16130,"close":16270,"volume":9895,"rsi_14":51.62,"sma_20":16085.0,"sma_60":15613.0,"sma_120":20044.67},{"date":"2026-09-30","open":16400,"high":16850,"low":15830,"close":16500,"volume":12183,"rsi_14":64.26,"sma_20":16079.0,"sma_60":15611.5,"sma_120":19963.0},{"date":"2026-10-01","open":16700,"high":16940,"low":16500,"close":16800,"volume":16002,"rsi_14":69.52,"sma_20":16087.5,"sma_60":15610.67,"sma_120":19884.67},{"date":"2026-10-02","open":16810,"high":17060,"low":16650,"close":16890,"volume":14554,"rsi_14":67.38,"sma_20":16141.5,"sma_60":15619.17,"sma_120":19809.17},{"date":"2026-10-06","open":17340,"high":17500,"low":17040,"close":17220,"volume":23542,"rsi_14":67.87,"sma_20":16237.5,"sma_60":15632.67,"sma_120":19728.08},{"date":"2026-10-07","open":17100,"high":17250,"low":16320,"close":16500,"volume":18973,"rsi_14":61.58,"sma_20":16256.0,"sma_60":15653.67,"sma_120":19644.75},{"date":"2026-10-08","open":16360,"high":16460,"low":15780,"close":15920,"volume":17658,"rsi_14":45.48,"sma_20":16244.5,"sma_60":15668.17,"sma_120":19560.75},{"date":"2026-10-12","open":15980,"high":16130,"low":15100,"close":15190,"volume":16536,"rsi_14":40.89,"sma_20":16226.5,"sma_60":15661.33,"sma_120":19465.67},{"date":"2026-10-13","open":14930,"high":15790,"low":14440,"close":15170,"volume":22485,"rsi_14":38.73,"sma_20":16213.5,"sma_60":15670.67,"sma_120":19365.83},{"date":"2026-10-14","open":14810,"high":15690,"low":14810,"close":15180,"volume":13604,"rsi_14":33.88,"sma_20":16185.0,"sma_60":15685.5,"sma_120":19249.0},{"date":"2026-10-15","open":14520,"high":14850,"low":14010,"close":14010,"volume":16923,"rsi_14":24.74,"sma_20":16084.0,"sma_60":15673.67,"sma_120":19115.75},{"date":"2026-10-16","open":14120,"high":15020,"low":14120,"close":14620,"volume":9546,"rsi_14":32.65,"sma_20":16032.5,"sma_60":15681.5,"sma_120":18996.33},{"date":"2026-10-19","open":14130,"high":15180,"low":14060,"close":14940,"volume":11602,"rsi_14":37.18,"sma_20":15967.0,"sma_60":15710.17,"sma_120":18881.67},{"date":"2026-10-20","open":15250,"high":17500,"low":14530,"close":15050,"volume":106610,"rsi_14":36.5,"sma_20":15923.0,"sma_60":15735.67,"sma_120":18753.75},{"date":"2026-10-21","open":15180,"high":15270,"low":14530,"close":14580,"volume":27840,"rsi_14":35.15,"sma_20":15849.0,"sma_60":15748.17,"sma_120":18624.42},{"date":"2026-10-22","open":15020,"high":15400,"low":14590,"close":14620,"volume":23488,"rsi_14":32.91,"sma_20":15762.0,"sma_60":15742.67,"sma_120":18498.75},{"date":"2026-10-23","open":14280,"high":14469,"low":13932,"close":14240,"volume":17335}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":39.5,"ttm_eps":null,"close":58200.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":61.71,"pbr":17.01,"ttm_eps":null,"close":52500.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":42.87,"pbr":18.73,"ttm_eps":null,"close":64500.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":33.94,"pbr":14.95,"ttm_eps":null,"close":52200.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":66.98,"pbr":14.76,"ttm_eps":null,"close":52800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":95.44,"pbr":11.22,"ttm_eps":null,"close":41050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":182.15,"pbr":10.09,"ttm_eps":null,"close":37350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.44,"ttm_eps":null,"close":26900.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.85,"ttm_eps":null,"close":17410.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"엠로","phase":"above-fold","symbol_resolved":true}