{"status":"ok","report":{"price_analysis":{"current":7200.0,"change_1d":-1.6,"change_7d":-7.9,"change_30d":-11.0,"high_30d":9270.0,"low_30d":7030.0,"position_in_range":8.0,"support":7254.0,"resistance":9046.0},"summary":"큐렉소(060280)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2970.63억. 현재가 7,200원, 전일 대비 -1.6%, 30일 -11.0%. PER 53.9배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.12만, 기관 순매수 5792.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 53.9배입니다. ROE 2.5%입니다. 시가총액 2970.63억. 매출 777.41억, 영업이익 32.48억.","grade":"C","comment":"PER 53.9배, ROE 2.46%","per":53.9,"pbr":2.94,"roe":2.46,"eps":133.57999999999998,"revenue":77741111441.0,"operating_income":3247821928.0,"net_income":5511666816.0,"market_cap":297062935200,"profit_margin":7.09,"roa":2.23,"operating_margin":4.18,"gross_margin":34.92,"debt_ratio":0.10478366030753375,"total_assets":111445160136.0,"total_equity":100875098121.0,"total_debt":10570062015.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-227.27)가 시그널선(-156.22)을 하회합니다(데드크로스). 현재가가 SMA20(8036)과 SMA60(8352) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7058~9015 (현재 위치 7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.46731234866828,"macd":-227.26667116304452,"macd_signal":-156.22386999040728,"sma_20":8036.5,"sma_60":8352.5,"bb_upper":9014.728500913769,"bb_lower":7058.2714990862305,"atr_14":508.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.12만, 기관 순매수 5792.00. 30일 누적: 외국인 -18.37만, 기관 -21.27만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":41216.0,"institutional_flow":5792.0,"data":[{"date":"2026-10-22","foreign_net":-2695.0,"institution_net":-2462.0,"retail_net":5157.0},{"date":"2026-10-21","foreign_net":-9105.0,"institution_net":-2186.0,"retail_net":11291.0},{"date":"2026-10-20","foreign_net":6327.0,"institution_net":267.0,"retail_net":-6594.0},{"date":"2026-10-19","foreign_net":-4149.0,"institution_net":9120.0,"retail_net":-4971.0},{"date":"2026-10-16","foreign_net":50838.0,"institution_net":1053.0,"retail_net":-51891.0},{"date":"2026-10-15","foreign_net":-26886.0,"institution_net":14803.0,"retail_net":12083.0},{"date":"2026-10-14","foreign_net":33843.0,"institution_net":-26078.0,"retail_net":-7765.0},{"date":"2026-10-13","foreign_net":33847.0,"institution_net":-26843.0,"retail_net":-7004.0},{"date":"2026-10-12","foreign_net":-4128.0,"institution_net":-56769.0,"retail_net":60897.0},{"date":"2026-10-08","foreign_net":30518.0,"institution_net":-44858.0,"retail_net":14340.0},{"date":"2026-10-07","foreign_net":13264.0,"institution_net":-52555.0,"retail_net":39291.0},{"date":"2026-10-06","foreign_net":-57695.0,"institution_net":3829.0,"retail_net":53866.0},{"date":"2026-10-02","foreign_net":-30221.0,"institution_net":20793.0,"retail_net":9428.0},{"date":"2026-10-01","foreign_net":33683.0,"institution_net":28789.0,"retail_net":-62472.0},{"date":"2026-09-30","foreign_net":-444.0,"institution_net":-11301.0,"retail_net":11745.0},{"date":"2026-09-29","foreign_net":-36157.0,"institution_net":-12816.0,"retail_net":48973.0},{"date":"2026-09-28","foreign_net":75453.0,"institution_net":4427.0,"retail_net":-79880.0},{"date":"2026-09-23","foreign_net":-40469.0,"institution_net":-7975.0,"retail_net":48444.0},{"date":"2026-09-22","foreign_net":9138.0,"institution_net":-10372.0,"retail_net":1234.0},{"date":"2026-09-21","foreign_net":-27398.0,"institution_net":12649.0,"retail_net":14749.0},{"date":"2026-09-18","foreign_net":-87290.0,"institution_net":1060.0,"retail_net":86230.0},{"date":"2026-09-17","foreign_net":682.0,"institution_net":-536.0,"retail_net":-146.0},{"date":"2026-09-16","foreign_net":-29285.0,"institution_net":-1034.0,"retail_net":30319.0},{"date":"2026-09-15","foreign_net":-5290.0,"institution_net":16671.0,"retail_net":-11381.0},{"date":"2026-09-14","foreign_net":-7007.0,"institution_net":-7353.0,"retail_net":14360.0},{"date":"2026-09-11","foreign_net":2993.0,"institution_net":-25267.0,"retail_net":22274.0},{"date":"2026-09-10","foreign_net":-26644.0,"institution_net":12027.0,"retail_net":14617.0},{"date":"2026-09-09","foreign_net":-71219.0,"institution_net":-10568.0,"retail_net":81787.0},{"date":"2026-09-08","foreign_net":-2763.0,"institution_net":-9945.0,"retail_net":12708.0},{"date":"2026-09-07","foreign_net":-5485.0,"institution_net":-29257.0,"retail_net":34742.0}],"periods":{"d1":{"foreign_net":-2695.0,"institution_net":-2462.0,"retail_net":5157.0},"d3":{"foreign_net":-5473.0,"institution_net":-4381.0,"retail_net":9854.0},"d7":{"foreign_net":48173.0,"institution_net":-5483.0,"retail_net":-42690.0},"d14":{"foreign_net":67441.0,"institution_net":-133097.0,"retail_net":65656.0},"d30":{"foreign_net":-183744.0,"institution_net":-212687.0,"retail_net":396431.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 53.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +46.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":46.7,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":366.9,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.5,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.0,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":88,"summary":"유동비율 10.1x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":10.09,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":10.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.39,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 53.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +46.7%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":34.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.09,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 47% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 47% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":53.9,"current_pbr":2.94,"per_5y_high":282.1,"per_5y_low":68.12,"per_5y_avg":181.05,"per_percentile":0.0,"pbr_5y_high":13.54,"pbr_5y_low":6.3,"pbr_5y_avg":9.03,"pbr_percentile":0.0,"per_5y_median":192.94,"pbr_5y_median":8.22,"history":[{"quarter":"2024-Q2","per":null,"pbr":8.91},{"quarter":"2024-Q3","per":null,"pbr":7.07},{"quarter":"2024-Q4","per":null,"pbr":6.3},{"quarter":"2025-Q1","per":null,"pbr":7.69},{"quarter":"2025-Q2","per":null,"pbr":9.24},{"quarter":"2025-Q3","per":null,"pbr":8.01},{"quarter":"2025-Q4","per":192.94,"pbr":12.27},{"quarter":"2026-Q1","per":282.1,"pbr":13.54},{"quarter":"2026-Q2","per":68.12,"pbr":8.22},{"quarter":"현재","per":53.9,"pbr":2.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9100.0,"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":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":192.94,"eps":67.17,"close":12960.0,"source":"reported"},{"date":"2026-01","per":295.22,"eps":67.17,"close":19830.0,"source":"reported"},{"date":"2026-02","per":252.94,"eps":67.17,"close":16990.0,"source":"reported"},{"date":"2026-03","per":282.1,"eps":51.79,"close":14610.0,"source":"reported"},{"date":"2026-04","per":318.21,"eps":51.79,"close":16480.0,"source":"reported"},{"date":"2026-05","per":222.63,"eps":51.79,"close":11530.0,"source":"reported"},{"date":"2026-06","per":68.12,"eps":133.58,"close":9100.0,"source":"reported"},{"date":"2026-07","per":61.76,"eps":133.58,"close":8250.0,"source":"reported"},{"date":"2026-08","per":65.8,"eps":133.58,"close":8790.0,"source":"reported"},{"date":"2026-09","per":61.31,"eps":133.58,"close":8190.0,"source":"reported"},{"date":"2026-10","per":53.6,"eps":133.58,"close":7160.0,"source":"reported"}],"trailing_per_history_meta":{"avg":170.42,"std":103.88,"upper_1sd":274.3,"lower_1sd":66.54,"current":53.6,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"53.9배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","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":"2026-10-23T21:05:59.679936+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.024632562280330672,"dividend_yield":null,"eps":60.22,"revenue":23617960754.0,"operating_income":2436183151.0,"net_income":2484812137.0,"market_cap":null,"profit_margin":0.10520858099822042,"operating_margin":0.10314959773093033,"roa":0.022296276787324872,"gross_margin":0.3492101899442423,"total_equity":100875098121.0,"total_assets":111445160136.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":235.97,"pbr":6.75,"roe":0.004660520545838982,"dividend_yield":null,"eps":11.1,"revenue":16095442337.0,"operating_income":-912710414.0,"net_income":458042270.0,"market_cap":652300000000.0,"profit_margin":0.02845788642583983,"operating_margin":-0.056706140464488686,"roa":0.004393686241783683,"gross_margin":0.2802441502108312,"total_equity":98281354088.0,"total_assets":104250109087.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.018135365555858336,"dividend_yield":null,"eps":42.31,"revenue":20799882849.0,"operating_income":1383167831.0,"net_income":1745510155.0,"market_cap":null,"profit_margin":0.08391923010681376,"operating_margin":0.06649882795212468,"roa":0.017258738135420164,"gross_margin":0.3639093996802924,"total_equity":96248964468.0,"total_assets":101137762292.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008731071047994093,"dividend_yield":null,"eps":19.95,"revenue":17227825501.0,"operating_income":341181360.0,"net_income":823302254.0,"market_cap":null,"profit_margin":0.047789098743321434,"operating_margin":0.0198040872877541,"roa":0.007942799006393117,"gross_margin":0.356460408926451,"total_equity":94295676839.0,"total_assets":103653920153.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0095035176973177,"dividend_yield":null,"eps":-21.57,"revenue":16794769259.0,"operating_income":-205403768.0,"net_income":-890041325.0,"market_cap":null,"profit_margin":-0.052995150530159484,"operating_margin":-0.01223022268614545,"roa":-0.00858393853609463,"gross_margin":0.2855421413682192,"total_equity":93653881999.0,"total_assets":103686824091.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011556648558559075,"dividend_yield":null,"eps":26.48,"revenue":19709338791.0,"operating_income":842859055.0,"net_income":1092717463.0,"market_cap":null,"profit_margin":0.05544160941101558,"operating_margin":0.04276445110299083,"roa":0.010440040823580654,"gross_margin":0.3212741977874706,"total_equity":94553144665.0,"total_assets":104666014383.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.05762251519845373,"dividend_yield":null,"eps":-130.41,"revenue":14836646789.0,"operating_income":-1472551028.0,"net_income":-5380833466.0,"market_cap":null,"profit_margin":-0.3626718046553073,"operating_margin":-0.09925093243385427,"roa":-0.05245322995198098,"gross_margin":0.281838915859359,"total_equity":93380746180.0,"total_assets":102583453315.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.015854466705587687,"dividend_yield":null,"eps":-37.95,"revenue":13239709761.0,"operating_income":-1417474418.0,"net_income":-1565778329.0,"market_cap":null,"profit_margin":-0.11826379560164438,"operating_margin":-0.10706234831336195,"roa":-0.014546108725510576,"gross_margin":0.26860052147634084,"total_equity":98759444772.0,"total_assets":107642418914.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01437628255214741,"dividend_yield":null,"eps":-34.92,"revenue":13512898743.0,"operating_income":-1286545760.0,"net_income":-1440664725.0,"market_cap":null,"profit_margin":-0.1066140398444337,"operating_margin":-0.09520871757190226,"roa":-0.01301606292593659,"gross_margin":0.2418929800456953,"total_equity":100211213836.0,"total_assets":110683601731.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0036489796563904,"dividend_yield":null,"eps":-8.98,"revenue":13942003787.0,"operating_income":-1644933249.0,"net_income":-370651465.0,"market_cap":null,"profit_margin":-0.026585236287599352,"operating_margin":-0.11798399097651888,"roa":-0.0034147702757030864,"gross_margin":0.2597305655860241,"total_equity":101576741967.0,"total_assets":108543601787.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0872037641033415,"dividend_yield":null,"eps":-212.26,"revenue":17138495702.0,"operating_income":-776637167.0,"net_income":-8757750219.0,"market_cap":null,"profit_margin":-0.510998769744885,"operating_margin":-0.04531536375793876,"roa":-0.08156636045946546,"gross_margin":0.3004451141764507,"total_equity":100428580223.0,"total_assets":107369633384.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005329457195274083,"dividend_yield":null,"eps":12.98,"revenue":16440281699.0,"operating_income":-397322231.0,"net_income":535382787.0,"market_cap":null,"profit_margin":0.03256530495049639,"operating_margin":-0.024167604805954607,"roa":0.0049353880743488645,"gross_margin":0.262394934951899,"total_equity":100457282493.0,"total_assets":108478356501.0}],"current_price":7200.0,"change_pct":-1.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":5008.0},{"date":"2017-01-11","close":5076.0},{"date":"2017-01-12","close":5056.0},{"date":"2017-01-13","close":5066.0},{"date":"2017-01-16","close":5192.0},{"date":"2017-01-17","close":5327.0},{"date":"2017-01-18","close":5337.0},{"date":"2017-01-19","close":5289.0},{"date":"2017-01-20","close":5144.0},{"date":"2017-01-23","close":5153.0},{"date":"2017-01-24","close":5008.0},{"date":"2017-01-25","close":5047.0},{"date":"2017-01-26","close":5066.0},{"date":"2017-01-31","close":5008.0},{"date":"2017-02-01","close":4960.0},{"date":"2017-02-02","close":4873.0},{"date":"2017-02-03","close":4882.0},{"date":"2017-02-06","close":4834.0},{"date":"2017-02-07","close":4834.0},{"date":"2017-02-08","close":4873.0},{"date":"2017-02-09","close":4863.0},{"date":"2017-02-10","close":4805.0},{"date":"2017-02-13","close":4931.0},{"date":"2017-02-14","close":4820.0},{"date":"2017-02-15","close":4834.0},{"date":"2017-02-16","close":4882.0},{"date":"2017-02-17","close":4873.0},{"date":"2017-02-20","close":4853.0},{"date":"2017-02-21","close":4882.0},{"date":"2017-02-22","close":4853.0},{"date":"2017-02-23","close":4834.0},{"date":"2017-02-24","close":4820.0},{"date":"2017-02-27","close":4844.0},{"date":"2017-02-28","close":4863.0},{"date":"2017-03-02","close":4892.0},{"date":"2017-03-03","close":4882.0},{"date":"2017-03-06","close":4882.0},{"date":"2017-03-07","close":4902.0},{"date":"2017-03-08","close":5124.0},{"date":"2017-03-09","close":5472.0},{"date":"2017-03-10","close":5782.0},{"date":"2017-03-13","close":5811.0},{"date":"2017-03-14","close":5801.0},{"date":"2017-03-15","close":5898.0},{"date":"2017-03-16","close":5724.0},{"date":"2017-03-17","close":5849.0},{"date":"2017-03-20","close":5898.0},{"date":"2017-03-21","close":6023.0},{"date":"2017-03-22","close":6236.0},{"date":"2017-03-23","close":6816.0},{"date":"2017-03-24","close":6671.0},{"date":"2017-03-27","close":6681.0},{"date":"2017-03-28","close":6719.0},{"date":"2017-03-29","close":6768.0},{"date":"2017-03-30","close":7077.0},{"date":"2017-03-31","close":8643.0},{"date":"2017-04-03","close":8547.0},{"date":"2017-04-04","close":7822.0},{"date":"2017-04-05","close":7860.0},{"date":"2017-04-06","close":7609.0},{"date":"2017-04-07","close":7396.0},{"date":"2017-04-10","close":6971.0},{"date":"2017-04-11","close":7174.0},{"date":"2017-04-12","close":7445.0},{"date":"2017-04-13","close":7860.0},{"date":"2017-04-14","close":7580.0},{"date":"2017-04-17","close":7628.0},{"date":"2017-04-18","close":7541.0},{"date":"2017-04-19","close":7570.0},{"date":"2017-04-20","close":7793.0},{"date":"2017-04-21","close":7512.0},{"date":"2017-04-24","close":7096.0},{"date":"2017-04-25","close":7125.0},{"date":"2017-04-26","close":6971.0},{"date":"2017-04-27","close":6942.0},{"date":"2017-04-28","close":6961.0},{"date":"2017-05-02","close":7058.0},{"date":"2017-05-04","close":7009.0},{"date":"2017-05-08","close":7106.0},{"date":"2017-05-10","close":7715.0},{"date":"2017-05-11","close":7812.0},{"date":"2017-05-12","close":7831.0},{"date":"2017-05-15","close":7725.0},{"date":"2017-05-16","close":7725.0},{"date":"2017-05-17","close":7435.0},{"date":"2017-05-18","close":7590.0},{"date":"2017-05-19","close":7880.0},{"date":"2017-05-22","close":7957.0},{"date":"2017-05-23","close":8199.0},{"date":"2017-05-24","close":8208.0},{"date":"2017-05-25","close":8363.0},{"date":"2017-05-26","close":8257.0},{"date":"2017-05-29","close":8054.0},{"date":"2017-05-30","close":8112.0},{"date":"2017-05-31","close":7996.0},{"date":"2017-06-01","close":8005.0},{"date":"2017-06-02","close":7860.0},{"date":"2017-06-05","close":8025.0},{"date":"2017-06-07","close":8025.0},{"date":"2017-06-08","close":8257.0},{"date":"2017-06-09","close":8982.0},{"date":"2017-06-12","close":9320.0},{"date":"2017-06-13","close":9475.0},{"date":"2017-06-14","close":9862.0},{"date":"2017-06-15","close":10055.0},{"date":"2017-06-16","close":10732.0},{"date":"2017-06-19","close":10635.0},{"date":"2017-06-20","close":11409.0},{"date":"2017-06-21","close":10925.0},{"date":"2017-06-22","close":11118.0},{"date":"2017-06-23","close":11409.0},{"date":"2017-06-26","close":11650.0},{"date":"2017-06-27","close":11409.0},{"date":"2017-06-28","close":11022.0},{"date":"2017-06-29","close":11118.0},{"date":"2017-06-30","close":10393.0},{"date":"2017-07-03","close":10925.0},{"date":"2017-07-04","close":11022.0},{"date":"2017-07-05","close":10780.0},{"date":"2017-07-06","close":10925.0},{"date":"2017-07-07","close":10393.0},{"date":"2017-07-10","close":10055.0},{"date":"2017-07-11","close":10297.0},{"date":"2017-07-12","close":10442.0},{"date":"2017-07-13","close":10152.0},{"date":"2017-07-14","close":10007.0},{"date":"2017-07-17","close":9668.0},{"date":"2017-07-18","close":9717.0},{"date":"2017-07-19","close":10538.0},{"date":"2017-07-20","close":11118.0},{"date":"2017-07-21","close":11070.0},{"date":"2017-07-24","close":10925.0},{"date":"2017-07-25","close":10635.0},{"date":"2017-07-26","close":10683.0},{"date":"2017-07-27","close":10490.0},{"date":"2017-07-28","close":10828.0},{"date":"2017-07-31","close":10635.0},{"date":"2017-08-01","close":10877.0},{"date":"2017-08-02","close":10973.0},{"date":"2017-08-03","close":11022.0},{"date":"2017-08-04","close":11070.0},{"date":"2017-08-07","close":11940.0},{"date":"2017-08-08","close":11989.0},{"date":"2017-08-09","close":12375.0},{"date":"2017-08-10","close":12569.0},{"date":"2017-08-11","close":12085.0},{"date":"2017-08-14","close":11747.0},{"date":"2017-08-16","close":11844.0},{"date":"2017-08-17","close":12182.0},{"date":"2017-08-18","close":11747.0},{"date":"2017-08-21","close":11747.0},{"date":"2017-08-22","close":11747.0},{"date":"2017-08-23","close":11892.0},{"date":"2017-08-24","close":11989.0},{"date":"2017-08-25","close":12810.0},{"date":"2017-08-28","close":12955.0},{"date":"2017-08-29","close":12859.0},{"date":"2017-08-30","close":14019.0},{"date":"2017-08-31","close":14454.0},{"date":"2017-09-01","close":14551.0},{"date":"2017-09-04","close":14792.0},{"date":"2017-09-05","close":15179.0},{"date":"2017-09-06","close":15711.0},{"date":"2017-09-07","close":15518.0},{"date":"2017-09-08","close":15566.0},{"date":"2017-09-11","close":15566.0},{"date":"2017-09-12","close":15131.0},{"date":"2017-09-13","close":15276.0},{"date":"2017-09-14","close":15421.0},{"date":"2017-09-15","close":15518.0},{"date":"2017-09-18","close":16726.0},{"date":"2017-09-19","close":16291.0},{"date":"2017-09-20","close":16001.0},{"date":"2017-09-21","close":15759.0},{"date":"2017-09-22","close":14309.0},{"date":"2017-09-25","close":13149.0},{"date":"2017-09-26","close":13245.0},{"date":"2017-09-27","close":13391.0},{"date":"2017-09-28","close":13487.0},{"date":"2017-09-29","close":14067.0},{"date":"2017-10-10","close":14019.0},{"date":"2017-10-11","close":14502.0},{"date":"2017-10-12","close":14647.0},{"date":"2017-10-13","close":14357.0},{"date":"2017-10-16","close":13149.0},{"date":"2017-10-17","close":13149.0},{"date":"2017-10-18","close":12569.0},{"date":"2017-10-19","close":12424.0},{"date":"2017-10-20","close":11844.0},{"date":"2017-10-23","close":12569.0},{"date":"2017-10-24","close":12424.0},{"date":"2017-10-25","close":12182.0},{"date":"2017-10-26","close":12037.0},{"date":"2017-10-27","close":12037.0},{"date":"2017-10-30","close":11747.0},{"date":"2017-10-31","close":11264.0},{"date":"2017-11-01","close":11312.0},{"date":"2017-11-02","close":11602.0},{"date":"2017-11-03","close":12182.0},{"date":"2017-11-06","close":11844.0},{"date":"2017-11-07","close":11554.0},{"date":"2017-11-08","close":11409.0},{"date":"2017-11-09","close":12569.0},{"date":"2017-11-10","close":12665.0},{"date":"2017-11-13","close":13149.0},{"date":"2017-11-14","close":13245.0},{"date":"2017-11-15","close":12617.0},{"date":"2017-11-16","close":12859.0},{"date":"2017-11-17","close":13342.0},{"date":"2017-11-20","close":12665.0},{"date":"2017-11-21","close":12665.0},{"date":"2017-11-22","close":14212.0},{"date":"2017-11-23","close":13826.0},{"date":"2017-11-24","close":14116.0},{"date":"2017-11-27","close":13004.0},{"date":"2017-11-28","close":13294.0},{"date":"2017-11-29","close":12714.0},{"date":"2017-11-30","close":12665.0},{"date":"2017-12-01","close":12569.0},{"date":"2017-12-04","close":11989.0},{"date":"2017-12-05","close":12134.0},{"date":"2017-12-06","close":11844.0},{"date":"2017-12-07","close":10925.0},{"date":"2017-12-08","close":11409.0},{"date":"2017-12-11","close":11602.0},{"date":"2017-12-12","close":11602.0},{"date":"2017-12-13","close":11215.0},{"date":"2017-12-14","close":11602.0},{"date":"2017-12-15","close":11312.0},{"date":"2017-12-18","close":10345.0},{"date":"2017-12-19","close":9958.0},{"date":"2017-12-20","close":10103.0},{"date":"2017-12-21","close":10007.0},{"date":"2017-12-22","close":9958.0},{"date":"2017-12-26","close":8286.0},{"date":"2017-12-27","close":9127.0},{"date":"2017-12-28","close":9523.0},{"date":"2018-01-02","close":9665.2031},{"date":"2018-01-03","close":9522.3672},{"date":"2018-01-04","close":9617.5908},{"date":"2018-01-05","close":9503.3232},{"date":"2018-01-08","close":9474.7559},{"date":"2018-01-09","close":9569.9795},{"date":"2018-01-10","close":10046.0977},{"date":"2018-01-11","close":10550.0},{"date":"2018-01-12","close":10200.0},{"date":"2018-01-15","close":10350.0},{"date":"2018-01-16","close":10100.0},{"date":"2018-01-17","close":10000.0},{"date":"2018-01-18","close":10100.0},{"date":"2018-01-19","close":9950.0},{"date":"2018-01-22","close":9740.0},{"date":"2018-01-23","close":9910.0},{"date":"2018-01-24","close":9780.0},{"date":"2018-01-25","close":9870.0},{"date":"2018-01-26","close":10300.0},{"date":"2018-01-29","close":9990.0},{"date":"2018-01-30","close":9500.0},{"date":"2018-01-31","close":9380.0},{"date":"2018-02-01","close":9400.0},{"date":"2018-02-02","close":9230.0},{"date":"2018-02-05","close":8930.0},{"date":"2018-02-06","close":8700.0},{"date":"2018-02-07","close":8630.0},{"date":"2018-02-08","close":8790.0},{"date":"2018-02-09","close":8590.0},{"date":"2018-02-12","close":8360.0},{"date":"2018-02-13","close":8090.0},{"date":"2018-02-14","close":8100.0},{"date":"2018-02-19","close":8350.0},{"date":"2018-02-20","close":8620.0},{"date":"2018-02-21","close":9000.0},{"date":"2018-02-22","close":9230.0},{"date":"2018-02-23","close":9310.0},{"date":"2018-02-26","close":9000.0},{"date":"2018-02-27","close":9070.0},{"date":"2018-02-28","close":8930.0},{"date":"2018-03-02","close":8790.0},{"date":"2018-03-05","close":8800.0},{"date":"2018-03-06","close":8850.0},{"date":"2018-03-07","close":8630.0},{"date":"2018-03-08","close":8060.0},{"date":"2018-03-09","close":8060.0},{"date":"2018-03-12","close":8290.0},{"date":"2018-03-13","close":8950.0},{"date":"2018-03-14","close":9200.0},{"date":"2018-03-15","close":9570.0},{"date":"2018-03-16","close":10300.0},{"date":"2018-03-19","close":10050.0},{"date":"2018-03-20","close":10100.0},{"date":"2018-03-21","close":9960.0},{"date":"2018-03-22","close":10050.0},{"date":"2018-03-23","close":9740.0},{"date":"2018-03-26","close":9910.0},{"date":"2018-03-27","close":9860.0},{"date":"2018-03-28","close":9410.0},{"date":"2018-03-29","close":9590.0},{"date":"2018-03-30","close":10100.0},{"date":"2018-04-02","close":9890.0},{"date":"2018-04-03","close":9750.0},{"date":"2018-04-04","close":9500.0},{"date":"2018-04-05","close":9750.0},{"date":"2018-04-06","close":9680.0},{"date":"2018-04-09","close":9450.0},{"date":"2018-04-10","close":9400.0},{"date":"2018-04-11","close":9780.0},{"date":"2018-04-12","close":9700.0},{"date":"2018-04-13","close":10050.0},{"date":"2018-04-16","close":11500.0},{"date":"2018-04-17","close":11400.0},{"date":"2018-04-18","close":11950.0},{"date":"2018-04-19","close":12350.0},{"date":"2018-04-20","close":12150.0},{"date":"2018-04-23","close":11600.0},{"date":"2018-04-24","close":11200.0},{"date":"2018-04-25","close":11400.0},{"date":"2018-04-26","close":11350.0},{"date":"2018-04-27","close":11350.0},{"date":"2018-04-30","close":10800.0},{"date":"2018-05-02","close":10850.0},{"date":"2018-05-03","close":11150.0},{"date":"2018-05-04","close":10400.0},{"date":"2018-05-08","close":9900.0},{"date":"2018-05-09","close":10250.0},{"date":"2018-05-10","close":10250.0},{"date":"2018-05-11","close":10100.0},{"date":"2018-05-14","close":9690.0},{"date":"2018-05-15","close":9560.0},{"date":"2018-05-16","close":9400.0},{"date":"2018-05-17","close":9130.0},{"date":"2018-05-18","close":9400.0},{"date":"2018-05-21","close":9690.0},{"date":"2018-05-23","close":9700.0},{"date":"2018-05-24","close":9300.0},{"date":"2018-05-25","close":9330.0},{"date":"2018-05-28","close":9200.0},{"date":"2018-05-29","close":8940.0},{"date":"2018-05-30","close":8920.0},{"date":"2018-05-31","close":9590.0},{"date":"2018-06-01","close":9790.0},{"date":"2018-06-04","close":9780.0},{"date":"2018-06-05","close":9680.0},{"date":"2018-06-07","close":10000.0},{"date":"2018-06-08","close":9790.0},{"date":"2018-06-11","close":10100.0},{"date":"2018-06-12","close":9990.0},{"date":"2018-06-14","close":9700.0},{"date":"2018-06-15","close":9430.0},{"date":"2018-06-18","close":8990.0},{"date":"2018-06-19","close":9000.0},{"date":"2018-06-20","close":9250.0},{"date":"2018-06-21","close":9000.0},{"date":"2018-06-22","close":8890.0},{"date":"2018-06-25","close":8930.0},{"date":"2018-06-26","close":9050.0},{"date":"2018-06-27","close":9000.0},{"date":"2018-06-28","close":9000.0},{"date":"2018-06-29","close":8830.0},{"date":"2018-07-02","close":8350.0},{"date":"2018-07-03","close":8320.0},{"date":"2018-07-04","close":8450.0},{"date":"2018-07-05","close":8350.0},{"date":"2018-07-06","close":8140.0},{"date":"2018-07-09","close":8350.0},{"date":"2018-07-10","close":8980.0},{"date":"2018-07-11","close":8700.0},{"date":"2018-07-12","close":8940.0},{"date":"2018-07-13","close":9050.0},{"date":"2018-07-16","close":8950.0},{"date":"2018-07-17","close":8800.0},{"date":"2018-07-18","close":8740.0},{"date":"2018-07-19","close":8510.0},{"date":"2018-07-20","close":8750.0},{"date":"2018-07-23","close":8310.0},{"date":"2018-07-24","close":8550.0},{"date":"2018-07-25","close":8300.0},{"date":"2018-07-26","close":8330.0},{"date":"2018-07-27","close":8700.0},{"date":"2018-07-30","close":8490.0},{"date":"2018-07-31","close":8600.0},{"date":"2018-08-01","close":8490.0},{"date":"2018-08-02","close":8490.0},{"date":"2018-08-03","close":8620.0},{"date":"2018-08-06","close":8530.0},{"date":"2018-08-07","close":8560.0},{"date":"2018-08-08","close":8550.0},{"date":"2018-08-09","close":8600.0},{"date":"2018-08-10","close":8640.0},{"date":"2018-08-13","close":8230.0},{"date":"2018-08-14","close":8230.0},{"date":"2018-08-16","close":8160.0},{"date":"2018-08-17","close":8220.0},{"date":"2018-08-20","close":8250.0},{"date":"2018-08-21","close":8250.0},{"date":"2018-08-22","close":8380.0},{"date":"2018-08-23","close":8420.0},{"date":"2018-08-24","close":8670.0},{"date":"2018-08-27","close":8710.0},{"date":"2018-08-28","close":9040.0},{"date":"2018-08-29","close":9400.0},{"date":"2018-08-30","close":9460.0},{"date":"2018-08-31","close":9570.0},{"date":"2018-09-03","close":9190.0},{"date":"2018-09-04","close":9240.0},{"date":"2018-09-05","close":8880.0},{"date":"2018-09-06","close":8950.0},{"date":"2018-09-07","close":8960.0},{"date":"2018-09-10","close":8890.0},{"date":"2018-09-11","close":8920.0},{"date":"2018-09-12","close":8840.0},{"date":"2018-09-13","close":8690.0},{"date":"2018-09-14","close":9050.0},{"date":"2018-09-17","close":8880.0},{"date":"2018-09-18","close":8900.0},{"date":"2018-09-19","close":8950.0},{"date":"2018-09-20","close":8980.0},{"date":"2018-09-21","close":9120.0},{"date":"2018-09-27","close":9150.0},{"date":"2018-09-28","close":9050.0},{"date":"2018-10-01","close":8930.0},{"date":"2018-10-02","close":8540.0},{"date":"2018-10-04","close":8280.0},{"date":"2018-10-05","close":8180.0},{"date":"2018-10-08","close":7850.0},{"date":"2018-10-10","close":7520.0},{"date":"2018-10-11","close":6900.0},{"date":"2018-10-12","close":7000.0},{"date":"2018-10-15","close":6710.0},{"date":"2018-10-16","close":6650.0},{"date":"2018-10-17","close":6700.0},{"date":"2018-10-18","close":6660.0},{"date":"2018-10-19","close":6340.0},{"date":"2018-10-22","close":6300.0},{"date":"2018-10-23","close":5780.0},{"date":"2018-10-24","close":5520.0},{"date":"2018-10-25","close":5340.0},{"date":"2018-10-26","close":5310.0},{"date":"2018-10-29","close":4945.0},{"date":"2018-10-30","close":4830.0},{"date":"2018-10-31","close":5100.0},{"date":"2018-11-01","close":5450.0},{"date":"2018-11-02","close":5570.0},{"date":"2018-11-05","close":5580.0},{"date":"2018-11-06","close":5670.0},{"date":"2018-11-07","close":5490.0},{"date":"2018-11-08","close":5620.0},{"date":"2018-11-09","close":5620.0},{"date":"2018-11-12","close":5570.0},{"date":"2018-11-13","close":5540.0},{"date":"2018-11-14","close":5430.0},{"date":"2018-11-15","close":5220.0},{"date":"2018-11-16","close":5240.0},{"date":"2018-11-19","close":5240.0},{"date":"2018-11-20","close":5600.0},{"date":"2018-11-21","close":6090.0},{"date":"2018-11-22","close":5840.0},{"date":"2018-11-23","close":5690.0},{"date":"2018-11-26","close":5810.0},{"date":"2018-11-27","close":5810.0},{"date":"2018-11-28","close":5690.0},{"date":"2018-11-29","close":5530.0},{"date":"2018-11-30","close":5570.0},{"date":"2018-12-03","close":5630.0},{"date":"2018-12-04","close":5770.0},{"date":"2018-12-05","close":5750.0},{"date":"2018-12-06","close":5810.0},{"date":"2018-12-07","close":6050.0},{"date":"2018-12-10","close":6060.0},{"date":"2018-12-11","close":6100.0},{"date":"2018-12-12","close":6130.0},{"date":"2018-12-13","close":6480.0},{"date":"2018-12-14","close":6420.0},{"date":"2018-12-17","close":6260.0},{"date":"2018-12-18","close":6450.0},{"date":"2018-12-19","close":6530.0},{"date":"2018-12-20","close":6350.0},{"date":"2018-12-21","close":6160.0},{"date":"2018-12-24","close":6200.0},{"date":"2018-12-26","close":6010.0},{"date":"2018-12-27","close":6030.0},{"date":"2018-12-28","close":6440.0},{"date":"2019-01-02","close":6820.0},{"date":"2019-01-03","close":6470.0},{"date":"2019-01-04","close":6550.0},{"date":"2019-01-07","close":6630.0},{"date":"2019-01-08","close":6480.0},{"date":"2019-01-09","close":6500.0},{"date":"2019-01-10","close":6840.0},{"date":"2019-01-11","close":6880.0},{"date":"2019-01-14","close":6880.0},{"date":"2019-01-15","close":6920.0},{"date":"2019-01-16","close":6840.0},{"date":"2019-01-17","close":6980.0},{"date":"2019-01-18","close":7060.0},{"date":"2019-01-21","close":7050.0},{"date":"2019-01-22","close":7300.0},{"date":"2019-01-23","close":7560.0},{"date":"2019-01-24","close":7810.0},{"date":"2019-01-25","close":7810.0},{"date":"2019-01-28","close":7710.0},{"date":"2019-01-29","close":7690.0},{"date":"2019-01-30","close":7630.0},{"date":"2019-01-31","close":7470.0},{"date":"2019-02-01","close":7320.0},{"date":"2019-02-07","close":7280.0},{"date":"2019-02-08","close":7520.0},{"date":"2019-02-11","close":7460.0},{"date":"2019-02-12","close":7440.0},{"date":"2019-02-13","close":7440.0},{"date":"2019-02-14","close":7770.0},{"date":"2019-02-15","close":7660.0},{"date":"2019-02-18","close":7580.0},{"date":"2019-02-19","close":7580.0},{"date":"2019-02-20","close":7580.0},{"date":"2019-02-21","close":7340.0},{"date":"2019-02-22","close":7260.0},{"date":"2019-02-25","close":7230.0},{"date":"2019-02-26","close":7150.0},{"date":"2019-02-27","close":7030.0},{"date":"2019-02-28","close":7130.0},{"date":"2019-03-04","close":7520.0},{"date":"2019-03-05","close":7470.0},{"date":"2019-03-06","close":7460.0},{"date":"2019-03-07","close":7240.0},{"date":"2019-03-08","close":7380.0},{"date":"2019-03-11","close":7140.0},{"date":"2019-03-12","close":7160.0},{"date":"2019-03-13","close":7160.0},{"date":"2019-03-14","close":7210.0},{"date":"2019-03-15","close":7160.0},{"date":"2019-03-18","close":7130.0},{"date":"2019-03-19","close":7120.0},{"date":"2019-03-20","close":6900.0},{"date":"2019-03-21","close":6800.0},{"date":"2019-03-22","close":6790.0},{"date":"2019-03-25","close":7130.0},{"date":"2019-03-26","close":6910.0},{"date":"2019-03-27","close":6930.0},{"date":"2019-03-28","close":6720.0},{"date":"2019-03-29","close":6670.0},{"date":"2019-04-01","close":6700.0},{"date":"2019-04-02","close":6690.0},{"date":"2019-04-03","close":6780.0},{"date":"2019-04-04","close":6620.0},{"date":"2019-04-05","close":6790.0},{"date":"2019-04-08","close":6790.0},{"date":"2019-04-09","close":6800.0},{"date":"2019-04-10","close":6800.0},{"date":"2019-04-11","close":6730.0},{"date":"2019-04-12","close":6680.0},{"date":"2019-04-15","close":7020.0},{"date":"2019-04-16","close":6850.0},{"date":"2019-04-17","close":6940.0},{"date":"2019-04-18","close":6840.0},{"date":"2019-04-19","close":6970.0},{"date":"2019-04-22","close":6960.0},{"date":"2019-04-23","close":7100.0},{"date":"2019-04-24","close":7030.0},{"date":"2019-04-25","close":6840.0},{"date":"2019-04-26","close":6870.0},{"date":"2019-04-29","close":6810.0},{"date":"2019-04-30","close":6840.0},{"date":"2019-05-02","close":6880.0},{"date":"2019-05-03","close":6880.0},{"date":"2019-05-07","close":6730.0},{"date":"2019-05-08","close":6670.0},{"date":"2019-05-09","close":6600.0},{"date":"2019-05-10","close":6480.0},{"date":"2019-05-13","close":6380.0},{"date":"2019-05-14","close":6360.0},{"date":"2019-05-15","close":6380.0},{"date":"2019-05-16","close":6260.0},{"date":"2019-05-17","close":6180.0},{"date":"2019-05-20","close":6020.0},{"date":"2019-05-21","close":6020.0},{"date":"2019-05-22","close":5960.0},{"date":"2019-05-23","close":5800.0},{"date":"2019-05-24","close":5800.0},{"date":"2019-05-27","close":6040.0},{"date":"2019-05-28","close":6510.0},{"date":"2019-05-29","close":6360.0},{"date":"2019-05-30","close":6600.0},{"date":"2019-05-31","close":6790.0},{"date":"2019-06-03","close":6700.0},{"date":"2019-06-04","close":6540.0},{"date":"2019-06-05","close":6560.0},{"date":"2019-06-07","close":6480.0},{"date":"2019-06-10","close":6240.0},{"date":"2019-06-11","close":6230.0},{"date":"2019-06-12","close":6280.0},{"date":"2019-06-13","close":6300.0},{"date":"2019-06-14","close":6840.0},{"date":"2019-06-17","close":7240.0},{"date":"2019-06-18","close":7290.0},{"date":"2019-06-19","close":7400.0},{"date":"2019-06-20","close":7430.0},{"date":"2019-06-21","close":7450.0},{"date":"2019-06-24","close":7480.0},{"date":"2019-06-25","close":7410.0},{"date":"2019-06-26","close":7150.0},{"date":"2019-06-27","close":7250.0},{"date":"2019-06-28","close":7350.0},{"date":"2019-07-01","close":7390.0},{"date":"2019-07-02","close":7280.0},{"date":"2019-07-03","close":7100.0},{"date":"2019-07-04","close":7120.0},{"date":"2019-07-05","close":7130.0},{"date":"2019-07-08","close":6940.0},{"date":"2019-07-09","close":6840.0},{"date":"2019-07-10","close":6850.0},{"date":"2019-07-11","close":6900.0},{"date":"2019-07-12","close":6850.0},{"date":"2019-07-15","close":6950.0},{"date":"2019-07-16","close":6940.0},{"date":"2019-07-17","close":6900.0},{"date":"2019-07-18","close":6900.0},{"date":"2019-07-19","close":6900.0},{"date":"2019-07-22","close":6950.0},{"date":"2019-07-23","close":6810.0},{"date":"2019-07-24","close":6740.0},{"date":"2019-07-25","close":6620.0},{"date":"2019-07-26","close":6310.0},{"date":"2019-07-29","close":6070.0},{"date":"2019-07-30","close":6150.0},{"date":"2019-07-31","close":6030.0},{"date":"2019-08-01","close":6000.0},{"date":"2019-08-02","close":5930.0},{"date":"2019-08-05","close":5300.0},{"date":"2019-08-06","close":5160.0},{"date":"2019-08-07","close":5300.0},{"date":"2019-08-08","close":5300.0},{"date":"2019-08-09","close":5310.0},{"date":"2019-08-12","close":5340.0},{"date":"2019-08-13","close":5350.0},{"date":"2019-08-14","close":5390.0},{"date":"2019-08-16","close":5290.0},{"date":"2019-08-19","close":5290.0},{"date":"2019-08-20","close":5430.0},{"date":"2019-08-21","close":5570.0},{"date":"2019-08-22","close":5530.0},{"date":"2019-08-23","close":5470.0},{"date":"2019-08-26","close":5200.0},{"date":"2019-08-27","close":5180.0},{"date":"2019-08-28","close":5300.0},{"date":"2019-08-29","close":5380.0},{"date":"2019-08-30","close":5360.0},{"date":"2019-09-02","close":5360.0},{"date":"2019-09-03","close":5260.0},{"date":"2019-09-04","close":5280.0},{"date":"2019-09-05","close":5360.0},{"date":"2019-09-06","close":5400.0},{"date":"2019-09-09","close":5480.0},{"date":"2019-09-10","close":5470.0},{"date":"2019-09-11","close":5520.0},{"date":"2019-09-16","close":6200.0},{"date":"2019-09-17","close":6220.0},{"date":"2019-09-18","close":6150.0},{"date":"2019-09-19","close":6210.0},{"date":"2019-09-20","close":6260.0},{"date":"2019-09-23","close":6320.0},{"date":"2019-09-24","close":6600.0},{"date":"2019-09-25","close":7050.0},{"date":"2019-09-26","close":6890.0},{"date":"2019-09-27","close":6900.0},{"date":"2019-09-30","close":7140.0},{"date":"2019-10-01","close":7460.0},{"date":"2019-10-02","close":7150.0},{"date":"2019-10-04","close":6930.0},{"date":"2019-10-07","close":6690.0},{"date":"2019-10-08","close":6640.0},{"date":"2019-10-10","close":7850.0},{"date":"2019-10-11","close":7400.0},{"date":"2019-10-14","close":7030.0},{"date":"2019-10-15","close":7000.0},{"date":"2019-10-16","close":6170.0},{"date":"2019-10-17","close":5870.0},{"date":"2019-10-18","close":5720.0},{"date":"2019-10-21","close":5650.0},{"date":"2019-10-22","close":5630.0},{"date":"2019-10-23","close":5750.0},{"date":"2019-10-24","close":5620.0},{"date":"2019-10-25","close":5350.0},{"date":"2019-10-28","close":5540.0},{"date":"2019-10-29","close":5580.0},{"date":"2019-10-30","close":5670.0},{"date":"2019-10-31","close":5580.0},{"date":"2019-11-01","close":5730.0},{"date":"2019-11-04","close":5740.0},{"date":"2019-11-05","close":5700.0},{"date":"2019-11-06","close":5820.0},{"date":"2019-11-07","close":5760.0},{"date":"2019-11-08","close":5690.0},{"date":"2019-11-11","close":5660.0},{"date":"2019-11-12","close":5600.0},{"date":"2019-11-13","close":5460.0},{"date":"2019-11-14","close":5460.0},{"date":"2019-11-15","close":5490.0},{"date":"2019-11-18","close":5130.0},{"date":"2019-11-19","close":4865.0},{"date":"2019-11-20","close":4860.0},{"date":"2019-11-21","close":4760.0},{"date":"2019-11-22","close":4595.0},{"date":"2019-11-25","close":4635.0},{"date":"2019-11-26","close":4665.0},{"date":"2019-11-27","close":4630.0},{"date":"2019-11-28","close":4965.0},{"date":"2019-11-29","close":4710.0},{"date":"2019-12-02","close":4760.0},{"date":"2019-12-03","close":4580.0},{"date":"2019-12-04","close":4505.0},{"date":"2019-12-05","close":4425.0},{"date":"2019-12-06","close":4500.0},{"date":"2019-12-09","close":4530.0},{"date":"2019-12-10","close":4535.0},{"date":"2019-12-11","close":4440.0},{"date":"2019-12-12","close":4560.0},{"date":"2019-12-13","close":4685.0},{"date":"2019-12-16","close":4610.0},{"date":"2019-12-17","close":4575.0},{"date":"2019-12-18","close":4620.0},{"date":"2019-12-19","close":4585.0},{"date":"2019-12-20","close":4595.0},{"date":"2019-12-23","close":4595.0},{"date":"2019-12-24","close":4600.0},{"date":"2019-12-26","close":4595.0},{"date":"2019-12-27","close":4620.0},{"date":"2019-12-30","close":4745.0},{"date":"2020-01-02","close":4785.0},{"date":"2020-01-03","close":5230.0},{"date":"2020-01-06","close":5380.0},{"date":"2020-01-07","close":5380.0},{"date":"2020-01-08","close":5190.0},{"date":"2020-01-09","close":5290.0},{"date":"2020-01-10","close":5290.0},{"date":"2020-01-13","close":5300.0},{"date":"2020-01-14","close":5430.0},{"date":"2020-01-15","close":5360.0},{"date":"2020-01-16","close":5360.0},{"date":"2020-01-17","close":5310.0},{"date":"2020-01-20","close":5190.0},{"date":"2020-01-21","close":5190.0},{"date":"2020-01-22","close":5210.0},{"date":"2020-01-23","close":5190.0},{"date":"2020-01-28","close":4945.0},{"date":"2020-01-29","close":4970.0},{"date":"2020-01-30","close":4790.0},{"date":"2020-01-31","close":4640.0},{"date":"2020-02-03","close":4580.0},{"date":"2020-02-04","close":4750.0},{"date":"2020-02-05","close":4930.0},{"date":"2020-02-06","close":5240.0},{"date":"2020-02-07","close":5470.0},{"date":"2020-02-10","close":5300.0},{"date":"2020-02-11","close":5230.0},{"date":"2020-02-12","close":5550.0},{"date":"2020-02-13","close":5330.0},{"date":"2020-02-14","close":5300.0},{"date":"2020-02-17","close":5270.0},{"date":"2020-02-18","close":5100.0},{"date":"2020-02-19","close":5180.0},{"date":"2020-02-20","close":5110.0},{"date":"2020-02-21","close":4880.0},{"date":"2020-02-24","close":4635.0},{"date":"2020-02-25","close":4930.0},{"date":"2020-02-26","close":5010.0},{"date":"2020-02-27","close":4810.0},{"date":"2020-02-28","close":4650.0},{"date":"2020-03-02","close":4850.0},{"date":"2020-03-03","close":4750.0},{"date":"2020-03-04","close":4790.0},{"date":"2020-03-05","close":4900.0},{"date":"2020-03-06","close":4800.0},{"date":"2020-03-09","close":4550.0},{"date":"2020-03-10","close":4550.0},{"date":"2020-03-11","close":4520.0},{"date":"2020-03-12","close":4335.0},{"date":"2020-03-13","close":3945.0},{"date":"2020-03-16","close":3780.0},{"date":"2020-03-17","close":3565.0},{"date":"2020-03-18","close":3400.0},{"date":"2020-03-19","close":2880.0},{"date":"2020-03-20","close":3010.0},{"date":"2020-03-23","close":2460.0},{"date":"2020-03-24","close":2625.0},{"date":"2020-03-25","close":2960.0},{"date":"2020-03-26","close":3095.0},{"date":"2020-03-27","close":3280.0},{"date":"2020-03-30","close":3400.0},{"date":"2020-03-31","close":3700.0},{"date":"2020-04-01","close":3700.0},{"date":"2020-04-02","close":3650.0},{"date":"2020-04-03","close":4305.0},{"date":"2020-04-06","close":4145.0},{"date":"2020-04-07","close":4030.0},{"date":"2020-04-08","close":4100.0},{"date":"2020-04-09","close":4175.0},{"date":"2020-04-10","close":4050.0},{"date":"2020-04-13","close":3950.0},{"date":"2020-04-14","close":3940.0},{"date":"2020-04-16","close":3980.0},{"date":"2020-04-17","close":4065.0},{"date":"2020-04-20","close":4080.0},{"date":"2020-04-21","close":4000.0},{"date":"2020-04-22","close":3925.0},{"date":"2020-04-23","close":4110.0},{"date":"2020-04-24","close":4200.0},{"date":"2020-04-27","close":4495.0},{"date":"2020-04-28","close":4430.0},{"date":"2020-04-29","close":4370.0},{"date":"2020-05-04","close":4440.0},{"date":"2020-05-06","close":4540.0},{"date":"2020-05-07","close":4640.0},{"date":"2020-05-08","close":4790.0},{"date":"2020-05-11","close":4715.0},{"date":"2020-05-12","close":4575.0},{"date":"2020-05-13","close":4530.0},{"date":"2020-05-14","close":4375.0},{"date":"2020-05-15","close":4640.0},{"date":"2020-05-18","close":5040.0},{"date":"2020-05-19","close":5060.0},{"date":"2020-05-20","close":4940.0},{"date":"2020-05-21","close":5290.0},{"date":"2020-05-22","close":5420.0},{"date":"2020-05-25","close":5790.0},{"date":"2020-05-26","close":6360.0},{"date":"2020-05-27","close":6840.0},{"date":"2020-05-28","close":7100.0},{"date":"2020-05-29","close":7110.0},{"date":"2020-06-01","close":7140.0},{"date":"2020-06-02","close":7130.0},{"date":"2020-06-03","close":7380.0},{"date":"2020-06-04","close":7720.0},{"date":"2020-06-05","close":7600.0},{"date":"2020-06-08","close":7350.0},{"date":"2020-06-09","close":7200.0},{"date":"2020-06-10","close":7700.0},{"date":"2020-06-11","close":7300.0},{"date":"2020-06-12","close":7200.0},{"date":"2020-06-15","close":6310.0},{"date":"2020-06-16","close":6620.0},{"date":"2020-06-17","close":7250.0},{"date":"2020-06-18","close":7320.0},{"date":"2020-06-19","close":7190.0},{"date":"2020-06-22","close":7500.0},{"date":"2020-06-23","close":7320.0},{"date":"2020-06-24","close":7260.0},{"date":"2020-06-25","close":6800.0},{"date":"2020-06-26","close":6900.0},{"date":"2020-06-29","close":6280.0},{"date":"2020-06-30","close":6420.0},{"date":"2020-07-01","close":6200.0},{"date":"2020-07-02","close":6210.0},{"date":"2020-07-03","close":6310.0},{"date":"2020-07-06","close":6230.0},{"date":"2020-07-07","close":6260.0},{"date":"2020-07-08","close":6020.0},{"date":"2020-07-09","close":6190.0},{"date":"2020-07-10","close":6070.0},{"date":"2020-07-13","close":5900.0},{"date":"2020-07-14","close":5890.0},{"date":"2020-07-15","close":6100.0},{"date":"2020-07-16","close":6390.0},{"date":"2020-07-17","close":6430.0},{"date":"2020-07-20","close":6350.0},{"date":"2020-07-21","close":6340.0},{"date":"2020-07-22","close":6480.0},{"date":"2020-07-23","close":6610.0},{"date":"2020-07-24","close":6950.0},{"date":"2020-07-27","close":6740.0},{"date":"2020-07-28","close":6780.0},{"date":"2020-07-29","close":6740.0},{"date":"2020-07-30","close":6610.0},{"date":"2020-07-31","close":6430.0},{"date":"2020-08-03","close":6270.0},{"date":"2020-08-04","close":6340.0},{"date":"2020-08-05","close":6520.0},{"date":"2020-08-06","close":6600.0},{"date":"2020-08-07","close":6300.0},{"date":"2020-08-10","close":6240.0},{"date":"2020-08-11","close":6210.0},{"date":"2020-08-12","close":6130.0},{"date":"2020-08-13","close":6130.0},{"date":"2020-08-14","close":6020.0},{"date":"2020-08-18","close":5800.0},{"date":"2020-08-19","close":5790.0},{"date":"2020-08-20","close":5420.0},{"date":"2020-08-21","close":5310.0},{"date":"2020-08-24","close":5420.0},{"date":"2020-08-25","close":5780.0},{"date":"2020-08-26","close":5560.0},{"date":"2020-08-27","close":5300.0},{"date":"2020-08-28","close":5370.0},{"date":"2020-08-31","close":5650.0},{"date":"2020-09-01","close":5650.0},{"date":"2020-09-02","close":6080.0},{"date":"2020-09-03","close":6120.0},{"date":"2020-09-04","close":5940.0},{"date":"2020-09-07","close":6350.0},{"date":"2020-09-08","close":6700.0},{"date":"2020-09-09","close":6550.0},{"date":"2020-09-10","close":6550.0},{"date":"2020-09-11","close":6550.0},{"date":"2020-09-14","close":6550.0},{"date":"2020-09-15","close":6430.0},{"date":"2020-09-16","close":6350.0},{"date":"2020-09-17","close":6210.0},{"date":"2020-09-18","close":6100.0},{"date":"2020-09-21","close":6230.0},{"date":"2020-09-22","close":5950.0},{"date":"2020-09-23","close":5800.0},{"date":"2020-09-24","close":5690.0},{"date":"2020-09-25","close":5890.0},{"date":"2020-09-28","close":5900.0},{"date":"2020-09-29","close":6180.0},{"date":"2020-10-05","close":6250.0},{"date":"2020-10-06","close":6340.0},{"date":"2020-10-07","close":6310.0},{"date":"2020-10-08","close":6300.0},{"date":"2020-10-12","close":6270.0},{"date":"2020-10-13","close":6340.0},{"date":"2020-10-14","close":6240.0},{"date":"2020-10-15","close":6890.0},{"date":"2020-10-16","close":6710.0},{"date":"2020-10-19","close":6340.0},{"date":"2020-10-20","close":6110.0},{"date":"2020-10-21","close":6250.0},{"date":"2020-10-22","close":6070.0},{"date":"2020-10-23","close":6080.0},{"date":"2020-10-26","close":5940.0},{"date":"2020-10-27","close":5910.0},{"date":"2020-10-28","close":6250.0},{"date":"2020-10-29","close":6250.0},{"date":"2020-10-30","close":6140.0},{"date":"2020-11-02","close":6270.0},{"date":"2020-11-03","close":6290.0},{"date":"2020-11-04","close":6300.0},{"date":"2020-11-05","close":6260.0},{"date":"2020-11-06","close":6270.0},{"date":"2020-11-09","close":6460.0},{"date":"2020-11-10","close":6560.0},{"date":"2020-11-11","close":6680.0},{"date":"2020-11-12","close":6420.0},{"date":"2020-11-13","close":6480.0},{"date":"2020-11-16","close":6550.0},{"date":"2020-11-17","close":6560.0},{"date":"2020-11-18","close":6720.0},{"date":"2020-11-19","close":6760.0},{"date":"2020-11-20","close":6840.0},{"date":"2020-11-23","close":6830.0},{"date":"2020-11-24","close":6740.0},{"date":"2020-11-25","close":6530.0},{"date":"2020-11-26","close":6630.0},{"date":"2020-11-27","close":6600.0},{"date":"2020-11-30","close":6450.0},{"date":"2020-12-01","close":6480.0},{"date":"2020-12-02","close":6480.0},{"date":"2020-12-03","close":6510.0},{"date":"2020-12-04","close":6340.0},{"date":"2020-12-07","close":6190.0},{"date":"2020-12-08","close":6120.0},{"date":"2020-12-09","close":6240.0},{"date":"2020-12-10","close":6290.0},{"date":"2020-12-11","close":6200.0},{"date":"2020-12-14","close":6320.0},{"date":"2020-12-15","close":6290.0},{"date":"2020-12-16","close":6270.0},{"date":"2020-12-17","close":6180.0},{"date":"2020-12-18","close":6240.0},{"date":"2020-12-21","close":6190.0},{"date":"2020-12-22","close":6030.0},{"date":"2020-12-23","close":5990.0},{"date":"2020-12-24","close":5940.0},{"date":"2020-12-28","close":5920.0},{"date":"2020-12-29","close":6120.0},{"date":"2020-12-30","close":6270.0},{"date":"2021-01-04","close":6610.0},{"date":"2021-01-05","close":7170.0},{"date":"2021-01-06","close":7930.0},{"date":"2021-01-07","close":8570.0},{"date":"2021-01-08","close":8410.0},{"date":"2021-01-11","close":8230.0},{"date":"2021-01-12","close":8240.0},{"date":"2021-01-13","close":8400.0},{"date":"2021-01-14","close":8340.0},{"date":"2021-01-15","close":8290.0},{"date":"2021-01-18","close":8170.0},{"date":"2021-01-19","close":8160.0},{"date":"2021-01-20","close":8910.0},{"date":"2021-01-21","close":8910.0},{"date":"2021-01-22","close":8400.0},{"date":"2021-01-25","close":8400.0},{"date":"2021-01-26","close":8290.0},{"date":"2021-01-27","close":8170.0},{"date":"2021-01-28","close":8080.0},{"date":"2021-01-29","close":7930.0},{"date":"2021-02-01","close":7720.0},{"date":"2021-02-02","close":7890.0},{"date":"2021-02-03","close":7930.0},{"date":"2021-02-04","close":7630.0},{"date":"2021-02-05","close":7570.0},{"date":"2021-02-08","close":7630.0},{"date":"2021-02-09","close":8070.0},{"date":"2021-02-10","close":8000.0},{"date":"2021-02-15","close":8610.0},{"date":"2021-02-16","close":8620.0},{"date":"2021-02-17","close":8500.0},{"date":"2021-02-18","close":8230.0},{"date":"2021-02-19","close":8200.0},{"date":"2021-02-22","close":8280.0},{"date":"2021-02-23","close":8270.0},{"date":"2021-02-24","close":7800.0},{"date":"2021-02-25","close":7950.0},{"date":"2021-02-26","close":7600.0},{"date":"2021-03-02","close":7630.0},{"date":"2021-03-03","close":7600.0},{"date":"2021-03-04","close":7640.0},{"date":"2021-03-05","close":7880.0},{"date":"2021-03-08","close":7960.0},{"date":"2021-03-09","close":7800.0},{"date":"2021-03-10","close":7820.0},{"date":"2021-03-11","close":7980.0},{"date":"2021-03-12","close":8130.0},{"date":"2021-03-15","close":8090.0},{"date":"2021-03-16","close":8090.0},{"date":"2021-03-17","close":8010.0},{"date":"2021-03-18","close":8090.0},{"date":"2021-03-19","close":8190.0},{"date":"2021-03-22","close":7990.0},{"date":"2021-03-23","close":7880.0},{"date":"2021-03-24","close":8060.0},{"date":"2021-03-25","close":8380.0},{"date":"2021-03-26","close":8120.0},{"date":"2021-03-29","close":8580.0},{"date":"2021-03-30","close":8640.0},{"date":"2021-03-31","close":8630.0},{"date":"2021-04-01","close":8510.0},{"date":"2021-04-02","close":8280.0},{"date":"2021-04-05","close":8190.0},{"date":"2021-04-06","close":8440.0},{"date":"2021-04-07","close":9780.0},{"date":"2021-04-08","close":10350.0},{"date":"2021-04-09","close":10550.0},{"date":"2021-04-12","close":10550.0},{"date":"2021-04-13","close":10100.0},{"date":"2021-04-14","close":10100.0},{"date":"2021-04-15","close":10200.0},{"date":"2021-04-16","close":9950.0},{"date":"2021-04-19","close":10000.0},{"date":"2021-04-20","close":11000.0},{"date":"2021-04-21","close":11550.0},{"date":"2021-04-22","close":11700.0},{"date":"2021-04-23","close":11500.0},{"date":"2021-04-26","close":11200.0},{"date":"2021-04-27","close":11100.0},{"date":"2021-04-28","close":11000.0},{"date":"2021-04-29","close":11050.0},{"date":"2021-04-30","close":11000.0},{"date":"2021-05-03","close":10300.0},{"date":"2021-05-04","close":10500.0},{"date":"2021-05-06","close":10350.0},{"date":"2021-05-07","close":10350.0},{"date":"2021-05-10","close":10450.0},{"date":"2021-05-11","close":10400.0},{"date":"2021-05-12","close":10200.0},{"date":"2021-05-13","close":10150.0},{"date":"2021-05-14","close":9990.0},{"date":"2021-05-17","close":9100.0},{"date":"2021-05-18","close":9630.0},{"date":"2021-05-20","close":10500.0},{"date":"2021-05-21","close":10000.0},{"date":"2021-05-24","close":9560.0},{"date":"2021-05-25","close":9680.0},{"date":"2021-05-26","close":10000.0},{"date":"2021-05-27","close":9930.0},{"date":"2021-05-28","close":10000.0},{"date":"2021-05-31","close":9990.0},{"date":"2021-06-01","close":9980.0},{"date":"2021-06-02","close":9940.0},{"date":"2021-06-03","close":10000.0},{"date":"2021-06-04","close":9900.0},{"date":"2021-06-07","close":9830.0},{"date":"2021-06-08","close":9800.0},{"date":"2021-06-09","close":9640.0},{"date":"2021-06-10","close":9620.0},{"date":"2021-06-11","close":9780.0},{"date":"2021-06-14","close":9930.0},{"date":"2021-06-15","close":9810.0},{"date":"2021-06-16","close":9970.0},{"date":"2021-06-17","close":9900.0},{"date":"2021-06-18","close":9810.0},{"date":"2021-06-21","close":9570.0},{"date":"2021-06-22","close":9640.0},{"date":"2021-06-23","close":9600.0},{"date":"2021-06-24","close":9600.0},{"date":"2021-06-25","close":9500.0},{"date":"2021-06-28","close":9550.0},{"date":"2021-06-29","close":9810.0},{"date":"2021-06-30","close":9640.0},{"date":"2021-07-01","close":9540.0},{"date":"2021-07-02","close":9540.0},{"date":"2021-07-05","close":9950.0},{"date":"2021-07-06","close":9660.0},{"date":"2021-07-07","close":9600.0},{"date":"2021-07-08","close":9500.0},{"date":"2021-07-09","close":9510.0},{"date":"2021-07-12","close":9490.0},{"date":"2021-07-13","close":9490.0},{"date":"2021-07-14","close":9330.0},{"date":"2021-07-15","close":9540.0},{"date":"2021-07-16","close":9540.0},{"date":"2021-07-19","close":9570.0},{"date":"2021-07-20","close":9520.0},{"date":"2021-07-21","close":9500.0},{"date":"2021-07-22","close":9500.0},{"date":"2021-07-23","close":9600.0},{"date":"2021-07-26","close":9660.0},{"date":"2021-07-27","close":9640.0},{"date":"2021-07-28","close":9590.0},{"date":"2021-07-29","close":9570.0},{"date":"2021-07-30","close":9440.0},{"date":"2021-08-02","close":9410.0},{"date":"2021-08-03","close":9390.0},{"date":"2021-08-04","close":9540.0},{"date":"2021-08-05","close":9550.0},{"date":"2021-08-06","close":9670.0},{"date":"2021-08-09","close":9480.0},{"date":"2021-08-10","close":9440.0},{"date":"2021-08-11","close":9380.0},{"date":"2021-08-12","close":9390.0},{"date":"2021-08-13","close":9400.0},{"date":"2021-08-17","close":9030.0},{"date":"2021-08-18","close":8670.0},{"date":"2021-08-19","close":8200.0},{"date":"2021-08-20","close":7960.0},{"date":"2021-08-23","close":7960.0},{"date":"2021-08-24","close":8360.0},{"date":"2021-08-25","close":8370.0},{"date":"2021-08-26","close":8390.0},{"date":"2021-08-27","close":8350.0},{"date":"2021-08-30","close":8350.0},{"date":"2021-08-31","close":8180.0},{"date":"2021-09-01","close":8470.0},{"date":"2021-09-02","close":8420.0},{"date":"2021-09-03","close":8450.0},{"date":"2021-09-06","close":8380.0},{"date":"2021-09-07","close":8310.0},{"date":"2021-09-08","close":8060.0},{"date":"2021-09-09","close":8090.0},{"date":"2021-09-10","close":8050.0},{"date":"2021-09-13","close":7970.0},{"date":"2021-09-14","close":7990.0},{"date":"2021-09-15","close":8020.0},{"date":"2021-09-16","close":7960.0},{"date":"2021-09-17","close":8300.0},{"date":"2021-09-23","close":8240.0},{"date":"2021-09-24","close":8240.0},{"date":"2021-09-27","close":8000.0},{"date":"2021-09-28","close":8000.0},{"date":"2021-09-29","close":7640.0},{"date":"2021-09-30","close":7690.0},{"date":"2021-10-01","close":7640.0},{"date":"2021-10-05","close":7360.0},{"date":"2021-10-06","close":7370.0},{"date":"2021-10-07","close":7460.0},{"date":"2021-10-08","close":7460.0},{"date":"2021-10-12","close":7340.0},{"date":"2021-10-13","close":7340.0},{"date":"2021-10-14","close":7490.0},{"date":"2021-10-15","close":7580.0},{"date":"2021-10-18","close":7500.0},{"date":"2021-10-19","close":7500.0},{"date":"2021-10-20","close":7570.0},{"date":"2021-10-21","close":7420.0},{"date":"2021-10-22","close":7470.0},{"date":"2021-10-25","close":7450.0},{"date":"2021-10-26","close":7480.0},{"date":"2021-10-27","close":7360.0},{"date":"2021-10-28","close":7310.0},{"date":"2021-10-29","close":7300.0},{"date":"2021-11-01","close":7200.0},{"date":"2021-11-02","close":7230.0},{"date":"2021-11-03","close":7210.0},{"date":"2021-11-04","close":7040.0},{"date":"2021-11-05","close":6960.0},{"date":"2021-11-08","close":7080.0},{"date":"2021-11-09","close":7000.0},{"date":"2021-11-10","close":6600.0},{"date":"2021-11-11","close":6270.0},{"date":"2021-11-12","close":6620.0},{"date":"2021-11-15","close":6760.0},{"date":"2021-11-16","close":6790.0},{"date":"2021-11-17","close":6530.0},{"date":"2021-11-18","close":6450.0},{"date":"2021-11-19","close":6460.0},{"date":"2021-11-22","close":6560.0},{"date":"2021-11-23","close":6490.0},{"date":"2021-11-24","close":6380.0},{"date":"2021-11-25","close":6390.0},{"date":"2021-11-26","close":6090.0},{"date":"2021-11-29","close":6050.0},{"date":"2021-11-30","close":5610.0},{"date":"2021-12-01","close":5730.0},{"date":"2021-12-02","close":6060.0},{"date":"2021-12-03","close":6430.0},{"date":"2021-12-06","close":6650.0},{"date":"2021-12-07","close":6660.0},{"date":"2021-12-08","close":6650.0},{"date":"2021-12-09","close":6640.0},{"date":"2021-12-10","close":6560.0},{"date":"2021-12-13","close":7340.0},{"date":"2021-12-14","close":6950.0},{"date":"2021-12-15","close":7030.0},{"date":"2021-12-16","close":7360.0},{"date":"2021-12-17","close":7420.0},{"date":"2021-12-20","close":7110.0},{"date":"2021-12-21","close":7210.0},{"date":"2021-12-22","close":7100.0},{"date":"2021-12-23","close":7180.0},{"date":"2021-12-24","close":7160.0},{"date":"2021-12-27","close":7290.0},{"date":"2021-12-28","close":7170.0},{"date":"2021-12-29","close":7410.0},{"date":"2021-12-30","close":7410.0},{"date":"2022-01-03","close":7700.0},{"date":"2022-01-04","close":8240.0},{"date":"2022-01-05","close":7820.0},{"date":"2022-01-06","close":7350.0},{"date":"2022-01-07","close":7590.0},{"date":"2022-01-10","close":7610.0},{"date":"2022-01-11","close":7420.0},{"date":"2022-01-12","close":7450.0},{"date":"2022-01-13","close":7200.0},{"date":"2022-01-14","close":7070.0},{"date":"2022-01-17","close":6890.0},{"date":"2022-01-18","close":6610.0},{"date":"2022-01-19","close":6580.0},{"date":"2022-01-20","close":6780.0},{"date":"2022-01-21","close":6830.0},{"date":"2022-01-24","close":6620.0},{"date":"2022-01-25","close":6420.0},{"date":"2022-01-26","close":6420.0},{"date":"2022-01-27","close":6950.0},{"date":"2022-01-28","close":8100.0},{"date":"2022-02-03","close":8070.0},{"date":"2022-02-04","close":8150.0},{"date":"2022-02-07","close":8150.0},{"date":"2022-02-08","close":7780.0},{"date":"2022-02-09","close":7900.0},{"date":"2022-02-10","close":7660.0},{"date":"2022-02-11","close":7480.0},{"date":"2022-02-14","close":7260.0},{"date":"2022-02-15","close":7150.0},{"date":"2022-02-16","close":7450.0},{"date":"2022-02-17","close":7250.0},{"date":"2022-02-18","close":7400.0},{"date":"2022-02-21","close":7400.0},{"date":"2022-02-22","close":7400.0},{"date":"2022-02-23","close":7400.0},{"date":"2022-02-24","close":7290.0},{"date":"2022-02-25","close":7700.0},{"date":"2022-02-28","close":7700.0},{"date":"2022-03-02","close":7750.0},{"date":"2022-03-03","close":7620.0},{"date":"2022-03-04","close":7450.0},{"date":"2022-03-07","close":7370.0},{"date":"2022-03-08","close":7190.0},{"date":"2022-03-10","close":7190.0},{"date":"2022-03-11","close":7190.0},{"date":"2022-03-14","close":7510.0},{"date":"2022-03-15","close":7510.0},{"date":"2022-03-16","close":7510.0},{"date":"2022-03-17","close":7510.0},{"date":"2022-03-18","close":7930.0},{"date":"2022-03-21","close":7930.0},{"date":"2022-03-22","close":7890.0},{"date":"2022-03-23","close":7810.0},{"date":"2022-03-24","close":7710.0},{"date":"2022-03-25","close":7890.0},{"date":"2022-03-28","close":8130.0},{"date":"2022-03-29","close":8050.0},{"date":"2022-03-30","close":7960.0},{"date":"2022-03-31","close":8060.0},{"date":"2022-04-01","close":8360.0},{"date":"2022-04-04","close":8230.0},{"date":"2022-04-05","close":8240.0},{"date":"2022-04-06","close":8120.0},{"date":"2022-04-07","close":7860.0},{"date":"2022-04-08","close":8020.0},{"date":"2022-04-11","close":8020.0},{"date":"2022-04-12","close":7800.0},{"date":"2022-04-13","close":7760.0},{"date":"2022-04-14","close":7960.0},{"date":"2022-04-15","close":8150.0},{"date":"2022-04-18","close":8010.0},{"date":"2022-04-19","close":8230.0},{"date":"2022-04-20","close":8000.0},{"date":"2022-04-21","close":7960.0},{"date":"2022-04-22","close":7870.0},{"date":"2022-04-25","close":7670.0},{"date":"2022-04-26","close":7800.0},{"date":"2022-04-27","close":7760.0},{"date":"2022-04-28","close":7800.0},{"date":"2022-04-29","close":7920.0},{"date":"2022-05-02","close":7930.0},{"date":"2022-05-03","close":7870.0},{"date":"2022-05-04","close":7810.0},{"date":"2022-05-06","close":7790.0},{"date":"2022-05-09","close":7590.0},{"date":"2022-05-10","close":7460.0},{"date":"2022-05-11","close":7430.0},{"date":"2022-05-12","close":7180.0},{"date":"2022-05-13","close":7200.0},{"date":"2022-05-16","close":7280.0},{"date":"2022-05-17","close":7410.0},{"date":"2022-05-18","close":7580.0},{"date":"2022-05-19","close":7620.0},{"date":"2022-05-20","close":7810.0},{"date":"2022-05-23","close":8100.0},{"date":"2022-05-24","close":7830.0},{"date":"2022-05-25","close":7730.0},{"date":"2022-05-26","close":8020.0},{"date":"2022-05-27","close":7950.0},{"date":"2022-05-30","close":8050.0},{"date":"2022-05-31","close":7980.0},{"date":"2022-06-02","close":8000.0},{"date":"2022-06-03","close":7950.0},{"date":"2022-06-07","close":7800.0},{"date":"2022-06-08","close":7770.0},{"date":"2022-06-09","close":7830.0},{"date":"2022-06-10","close":7780.0},{"date":"2022-06-13","close":7460.0},{"date":"2022-06-14","close":7460.0},{"date":"2022-06-15","close":7360.0},{"date":"2022-06-16","close":7280.0},{"date":"2022-06-17","close":7190.0},{"date":"2022-06-20","close":6900.0},{"date":"2022-06-21","close":6880.0},{"date":"2022-06-22","close":6680.0},{"date":"2022-06-23","close":6570.0},{"date":"2022-06-24","close":7080.0},{"date":"2022-06-27","close":7240.0},{"date":"2022-06-28","close":7350.0},{"date":"2022-06-29","close":7300.0},{"date":"2022-06-30","close":7340.0},{"date":"2022-07-01","close":7290.0},{"date":"2022-07-04","close":7180.0},{"date":"2022-07-05","close":7340.0},{"date":"2022-07-06","close":7340.0},{"date":"2022-07-07","close":7430.0},{"date":"2022-07-08","close":7430.0},{"date":"2022-07-11","close":7430.0},{"date":"2022-07-12","close":7360.0},{"date":"2022-07-13","close":7450.0},{"date":"2022-07-14","close":7450.0},{"date":"2022-07-15","close":7370.0},{"date":"2022-07-18","close":7600.0},{"date":"2022-07-19","close":7990.0},{"date":"2022-07-20","close":7880.0},{"date":"2022-07-21","close":7970.0},{"date":"2022-07-22","close":7970.0},{"date":"2022-07-25","close":7970.0},{"date":"2022-07-26","close":7980.0},{"date":"2022-07-27","close":8000.0},{"date":"2022-07-28","close":8030.0},{"date":"2022-07-29","close":8130.0},{"date":"2022-08-01","close":8110.0},{"date":"2022-08-02","close":7990.0},{"date":"2022-08-03","close":7970.0},{"date":"2022-08-04","close":7930.0},{"date":"2022-08-05","close":7970.0},{"date":"2022-08-08","close":8200.0},{"date":"2022-08-09","close":8320.0},{"date":"2022-08-10","close":8100.0},{"date":"2022-08-11","close":8140.0},{"date":"2022-08-12","close":8090.0},{"date":"2022-08-16","close":8260.0},{"date":"2022-08-17","close":8140.0},{"date":"2022-08-18","close":8100.0},{"date":"2022-08-19","close":7880.0},{"date":"2022-08-22","close":7740.0},{"date":"2022-08-23","close":7660.0},{"date":"2022-08-24","close":7700.0},{"date":"2022-08-25","close":7840.0},{"date":"2022-08-26","close":7790.0},{"date":"2022-08-29","close":7790.0},{"date":"2022-08-30","close":7790.0},{"date":"2022-08-31","close":7770.0},{"date":"2022-09-01","close":7740.0},{"date":"2022-09-02","close":7720.0},{"date":"2022-09-05","close":7690.0},{"date":"2022-09-06","close":7680.0},{"date":"2022-09-07","close":7820.0},{"date":"2022-09-08","close":7780.0},{"date":"2022-09-13","close":7940.0},{"date":"2022-09-14","close":7800.0},{"date":"2022-09-15","close":7850.0},{"date":"2022-09-16","close":7800.0},{"date":"2022-09-19","close":7770.0},{"date":"2022-09-20","close":8040.0},{"date":"2022-09-21","close":7940.0},{"date":"2022-09-22","close":7840.0},{"date":"2022-09-23","close":7820.0},{"date":"2022-09-26","close":6960.0},{"date":"2022-09-27","close":7030.0},{"date":"2022-09-28","close":6660.0},{"date":"2022-09-29","close":6350.0},{"date":"2022-09-30","close":6360.0},{"date":"2022-10-04","close":7190.0},{"date":"2022-10-05","close":6810.0},{"date":"2022-10-06","close":7000.0},{"date":"2022-10-07","close":7400.0},{"date":"2022-10-11","close":7270.0},{"date":"2022-10-12","close":7070.0},{"date":"2022-10-13","close":6650.0},{"date":"2022-10-14","close":6890.0},{"date":"2022-10-17","close":6970.0},{"date":"2022-10-18","close":7400.0},{"date":"2022-10-19","close":7400.0},{"date":"2022-10-20","close":7410.0},{"date":"2022-10-21","close":7300.0},{"date":"2022-10-24","close":7550.0},{"date":"2022-10-25","close":7580.0},{"date":"2022-10-26","close":7160.0},{"date":"2022-10-27","close":7280.0},{"date":"2022-10-28","close":7130.0},{"date":"2022-10-31","close":7150.0},{"date":"2022-11-01","close":7270.0},{"date":"2022-11-02","close":7140.0},{"date":"2022-11-03","close":7160.0},{"date":"2022-11-04","close":7210.0},{"date":"2022-11-07","close":7230.0},{"date":"2022-11-08","close":7220.0},{"date":"2022-11-09","close":7300.0},{"date":"2022-11-10","close":7220.0},{"date":"2022-11-11","close":7290.0},{"date":"2022-11-14","close":7360.0},{"date":"2022-11-15","close":7390.0},{"date":"2022-11-16","close":7410.0},{"date":"2022-11-17","close":7420.0},{"date":"2022-11-18","close":7370.0},{"date":"2022-11-21","close":7240.0},{"date":"2022-11-22","close":7210.0},{"date":"2022-11-23","close":7270.0},{"date":"2022-11-24","close":7450.0},{"date":"2022-11-25","close":7410.0},{"date":"2022-11-28","close":7140.0},{"date":"2022-11-29","close":7180.0},{"date":"2022-11-30","close":7150.0},{"date":"2022-12-01","close":7200.0},{"date":"2022-12-02","close":7170.0},{"date":"2022-12-05","close":7210.0},{"date":"2022-12-06","close":7180.0},{"date":"2022-12-07","close":7070.0},{"date":"2022-12-08","close":7020.0},{"date":"2022-12-09","close":7100.0},{"date":"2022-12-12","close":7030.0},{"date":"2022-12-13","close":6960.0},{"date":"2022-12-14","close":6930.0},{"date":"2022-12-15","close":6940.0},{"date":"2022-12-16","close":6830.0},{"date":"2022-12-19","close":6790.0},{"date":"2022-12-20","close":6640.0},{"date":"2022-12-21","close":6610.0},{"date":"2022-12-22","close":6730.0},{"date":"2022-12-23","close":6500.0},{"date":"2022-12-26","close":6350.0},{"date":"2022-12-27","close":6590.0},{"date":"2022-12-28","close":6830.0},{"date":"2022-12-29","close":6720.0},{"date":"2023-01-02","close":6710.0},{"date":"2023-01-03","close":6790.0},{"date":"2023-01-04","close":6910.0},{"date":"2023-01-05","close":6970.0},{"date":"2023-01-06","close":7160.0},{"date":"2023-01-09","close":7160.0},{"date":"2023-01-10","close":7240.0},{"date":"2023-01-11","close":7350.0},{"date":"2023-01-12","close":7180.0},{"date":"2023-01-13","close":7240.0},{"date":"2023-01-16","close":7380.0},{"date":"2023-01-17","close":7290.0},{"date":"2023-01-18","close":7510.0},{"date":"2023-01-19","close":7800.0},{"date":"2023-01-20","close":7810.0},{"date":"2023-01-25","close":8110.0},{"date":"2023-01-26","close":7870.0},{"date":"2023-01-27","close":7830.0},{"date":"2023-01-30","close":7690.0},{"date":"2023-01-31","close":8300.0},{"date":"2023-02-01","close":8480.0},{"date":"2023-02-02","close":8580.0},{"date":"2023-02-03","close":8410.0},{"date":"2023-02-06","close":8240.0},{"date":"2023-02-07","close":8240.0},{"date":"2023-02-08","close":8390.0},{"date":"2023-02-09","close":8100.0},{"date":"2023-02-10","close":8030.0},{"date":"2023-02-13","close":8150.0},{"date":"2023-02-14","close":7950.0},{"date":"2023-02-15","close":7770.0},{"date":"2023-02-16","close":7770.0},{"date":"2023-02-17","close":8000.0},{"date":"2023-02-20","close":8080.0},{"date":"2023-02-21","close":8110.0},{"date":"2023-02-22","close":7930.0},{"date":"2023-02-23","close":8070.0},{"date":"2023-02-24","close":8500.0},{"date":"2023-02-27","close":8510.0},{"date":"2023-02-28","close":9320.0},{"date":"2023-03-02","close":10150.0},{"date":"2023-03-03","close":10000.0},{"date":"2023-03-06","close":9690.0},{"date":"2023-03-07","close":9410.0},{"date":"2023-03-08","close":9260.0},{"date":"2023-03-09","close":9340.0},{"date":"2023-03-10","close":8960.0},{"date":"2023-03-13","close":9040.0},{"date":"2023-03-14","close":9150.0},{"date":"2023-03-15","close":9360.0},{"date":"2023-03-16","close":11000.0},{"date":"2023-03-17","close":12820.0},{"date":"2023-03-20","close":12990.0},{"date":"2023-03-21","close":12000.0},{"date":"2023-03-22","close":12860.0},{"date":"2023-03-23","close":12660.0},{"date":"2023-03-24","close":13600.0},{"date":"2023-03-27","close":12700.0},{"date":"2023-03-28","close":12250.0},{"date":"2023-03-29","close":11760.0},{"date":"2023-03-30","close":12080.0},{"date":"2023-03-31","close":11760.0},{"date":"2023-04-03","close":12400.0},{"date":"2023-04-04","close":11980.0},{"date":"2023-04-05","close":12550.0},{"date":"2023-04-06","close":12240.0},{"date":"2023-04-07","close":12090.0},{"date":"2023-04-10","close":11050.0},{"date":"2023-04-11","close":11200.0},{"date":"2023-04-12","close":11360.0},{"date":"2023-04-13","close":11230.0},{"date":"2023-04-14","close":10980.0},{"date":"2023-04-17","close":11330.0},{"date":"2023-04-18","close":12190.0},{"date":"2023-04-19","close":12080.0},{"date":"2023-04-20","close":12290.0},{"date":"2023-04-21","close":12230.0},{"date":"2023-04-24","close":11280.0},{"date":"2023-04-25","close":11140.0},{"date":"2023-04-26","close":10800.0},{"date":"2023-04-27","close":10940.0},{"date":"2023-04-28","close":10450.0},{"date":"2023-05-02","close":10510.0},{"date":"2023-05-03","close":10580.0},{"date":"2023-05-04","close":10980.0},{"date":"2023-05-08","close":10700.0},{"date":"2023-05-09","close":10420.0},{"date":"2023-05-10","close":10070.0},{"date":"2023-05-11","close":10340.0},{"date":"2023-05-12","close":10340.0},{"date":"2023-05-15","close":10120.0},{"date":"2023-05-16","close":10080.0},{"date":"2023-05-17","close":10390.0},{"date":"2023-05-18","close":10470.0},{"date":"2023-05-19","close":10730.0},{"date":"2023-05-22","close":10660.0},{"date":"2023-05-23","close":10700.0},{"date":"2023-05-24","close":10650.0},{"date":"2023-05-25","close":10660.0},{"date":"2023-05-26","close":10160.0},{"date":"2023-05-30","close":10320.0},{"date":"2023-05-31","close":10490.0},{"date":"2023-06-01","close":10660.0},{"date":"2023-06-02","close":12170.0},{"date":"2023-06-05","close":11880.0},{"date":"2023-06-07","close":12310.0},{"date":"2023-06-08","close":12550.0},{"date":"2023-06-09","close":13050.0},{"date":"2023-06-12","close":12460.0},{"date":"2023-06-13","close":12220.0},{"date":"2023-06-14","close":12140.0},{"date":"2023-06-15","close":12310.0},{"date":"2023-06-16","close":12680.0},{"date":"2023-06-19","close":13430.0},{"date":"2023-06-20","close":13250.0},{"date":"2023-06-21","close":12970.0},{"date":"2023-06-22","close":13920.0},{"date":"2023-06-23","close":14010.0},{"date":"2023-06-26","close":17500.0},{"date":"2023-06-27","close":17600.0},{"date":"2023-06-28","close":17610.0},{"date":"2023-06-29","close":17350.0},{"date":"2023-06-30","close":18440.0},{"date":"2023-07-03","close":19550.0},{"date":"2023-07-04","close":19490.0},{"date":"2023-07-05","close":20250.0},{"date":"2023-07-06","close":19330.0},{"date":"2023-07-07","close":18800.0},{"date":"2023-07-10","close":18450.0},{"date":"2023-07-11","close":17730.0},{"date":"2023-07-12","close":19620.0},{"date":"2023-07-13","close":20900.0},{"date":"2023-07-14","close":20250.0},{"date":"2023-07-17","close":19830.0},{"date":"2023-07-18","close":21250.0},{"date":"2023-07-19","close":21150.0},{"date":"2023-07-20","close":20300.0},{"date":"2023-07-21","close":19800.0},{"date":"2023-07-24","close":18950.0},{"date":"2023-07-25","close":18550.0},{"date":"2023-07-26","close":16600.0},{"date":"2023-07-27","close":16770.0},{"date":"2023-07-28","close":17350.0},{"date":"2023-07-31","close":17630.0},{"date":"2023-08-01","close":17110.0},{"date":"2023-08-02","close":16560.0},{"date":"2023-08-03","close":16550.0},{"date":"2023-08-04","close":16370.0},{"date":"2023-08-07","close":17540.0},{"date":"2023-08-08","close":17950.0},{"date":"2023-08-09","close":18040.0},{"date":"2023-08-10","close":17580.0},{"date":"2023-08-11","close":19160.0},{"date":"2023-08-14","close":19470.0},{"date":"2023-08-16","close":18600.0},{"date":"2023-08-17","close":18520.0},{"date":"2023-08-18","close":19200.0},{"date":"2023-08-21","close":20500.0},{"date":"2023-08-22","close":19950.0},{"date":"2023-08-23","close":20550.0},{"date":"2023-08-24","close":24400.0},{"date":"2023-08-25","close":23800.0},{"date":"2023-08-28","close":22950.0},{"date":"2023-08-29","close":23400.0},{"date":"2023-08-30","close":22300.0},{"date":"2023-08-31","close":23250.0},{"date":"2023-09-01","close":21500.0},{"date":"2023-09-04","close":21850.0},{"date":"2023-09-05","close":22750.0},{"date":"2023-09-06","close":22750.0},{"date":"2023-09-07","close":22550.0},{"date":"2023-09-08","close":23000.0},{"date":"2023-09-11","close":22400.0},{"date":"2023-09-12","close":20000.0},{"date":"2023-09-13","close":19830.0},{"date":"2023-09-14","close":20850.0},{"date":"2023-09-15","close":20100.0},{"date":"2023-09-18","close":19100.0},{"date":"2023-09-19","close":18300.0},{"date":"2023-09-20","close":18110.0},{"date":"2023-09-21","close":17200.0},{"date":"2023-09-22","close":17230.0},{"date":"2023-09-25","close":16660.0},{"date":"2023-09-26","close":16500.0},{"date":"2023-09-27","close":17270.0},{"date":"2023-10-04","close":16020.0},{"date":"2023-10-05","close":15540.0},{"date":"2023-10-06","close":15790.0},{"date":"2023-10-10","close":15000.0},{"date":"2023-10-11","close":14950.0},{"date":"2023-10-12","close":15800.0},{"date":"2023-10-13","close":15280.0},{"date":"2023-10-16","close":14850.0},{"date":"2023-10-17","close":15000.0},{"date":"2023-10-18","close":14500.0},{"date":"2023-10-19","close":13880.0},{"date":"2023-10-20","close":13530.0},{"date":"2023-10-23","close":13450.0},{"date":"2023-10-24","close":14240.0},{"date":"2023-10-25","close":14000.0},{"date":"2023-10-26","close":13580.0},{"date":"2023-10-27","close":13780.0},{"date":"2023-10-30","close":13960.0},{"date":"2023-10-31","close":13120.0},{"date":"2023-11-01","close":13640.0},{"date":"2023-11-02","close":14690.0},{"date":"2023-11-03","close":15050.0},{"date":"2023-11-06","close":15950.0},{"date":"2023-11-07","close":15940.0},{"date":"2023-11-08","close":15400.0},{"date":"2023-11-09","close":15140.0},{"date":"2023-11-10","close":14890.0},{"date":"2023-11-13","close":14930.0},{"date":"2023-11-14","close":14610.0},{"date":"2023-11-15","close":15030.0},{"date":"2023-11-16","close":14940.0},{"date":"2023-11-17","close":14180.0},{"date":"2023-11-20","close":14790.0},{"date":"2023-11-21","close":14790.0},{"date":"2023-11-22","close":15100.0},{"date":"2023-11-23","close":14990.0},{"date":"2023-11-24","close":15810.0},{"date":"2023-11-27","close":15620.0},{"date":"2023-11-28","close":16220.0},{"date":"2023-11-29","close":17440.0},{"date":"2023-11-30","close":18500.0},{"date":"2023-12-01","close":17750.0},{"date":"2023-12-04","close":16800.0},{"date":"2023-12-05","close":17000.0},{"date":"2023-12-06","close":17000.0},{"date":"2023-12-07","close":16190.0},{"date":"2023-12-08","close":16600.0},{"date":"2023-12-11","close":16690.0},{"date":"2023-12-12","close":16680.0},{"date":"2023-12-13","close":16520.0},{"date":"2023-12-14","close":17280.0},{"date":"2023-12-15","close":17280.0},{"date":"2023-12-18","close":18250.0},{"date":"2023-12-19","close":18200.0},{"date":"2023-12-20","close":18100.0},{"date":"2023-12-21","close":17870.0},{"date":"2023-12-22","close":17820.0},{"date":"2023-12-26","close":17480.0},{"date":"2023-12-27","close":18520.0},{"date":"2023-12-28","close":18610.0},{"date":"2024-01-02","close":18590.0},{"date":"2024-01-03","close":17720.0},{"date":"2024-01-04","close":16970.0},{"date":"2024-01-05","close":17700.0},{"date":"2024-01-08","close":17920.0},{"date":"2024-01-09","close":18160.0},{"date":"2024-01-10","close":18480.0},{"date":"2024-01-11","close":18990.0},{"date":"2024-01-12","close":19140.0},{"date":"2024-01-15","close":18250.0},{"date":"2024-01-16","close":17960.0},{"date":"2024-01-17","close":17250.0},{"date":"2024-01-18","close":17940.0},{"date":"2024-01-19","close":17910.0},{"date":"2024-01-22","close":18070.0},{"date":"2024-01-23","close":17690.0},{"date":"2024-01-24","close":17690.0},{"date":"2024-01-25","close":16040.0},{"date":"2024-01-26","close":16550.0},{"date":"2024-01-29","close":15540.0},{"date":"2024-01-30","close":15200.0},{"date":"2024-01-31","close":14650.0},{"date":"2024-02-01","close":14870.0},{"date":"2024-02-02","close":15710.0},{"date":"2024-02-05","close":15720.0},{"date":"2024-02-06","close":15810.0},{"date":"2024-02-07","close":15370.0},{"date":"2024-02-08","close":15370.0},{"date":"2024-02-13","close":15550.0},{"date":"2024-02-14","close":15630.0},{"date":"2024-02-15","close":15680.0},{"date":"2024-02-16","close":15700.0},{"date":"2024-02-19","close":16180.0},{"date":"2024-02-20","close":16080.0},{"date":"2024-02-21","close":15850.0},{"date":"2024-02-22","close":16070.0},{"date":"2024-02-23","close":15500.0},{"date":"2024-02-26","close":15100.0},{"date":"2024-02-27","close":15070.0},{"date":"2024-02-28","close":14980.0},{"date":"2024-02-29","close":14900.0},{"date":"2024-03-04","close":15120.0},{"date":"2024-03-05","close":14820.0},{"date":"2024-03-06","close":14480.0},{"date":"2024-03-07","close":13610.0},{"date":"2024-03-08","close":14180.0},{"date":"2024-03-11","close":14120.0},{"date":"2024-03-12","close":14190.0},{"date":"2024-03-13","close":14590.0},{"date":"2024-03-14","close":14210.0},{"date":"2024-03-15","close":13880.0},{"date":"2024-03-18","close":14110.0},{"date":"2024-03-19","close":14240.0},{"date":"2024-03-20","close":13990.0},{"date":"2024-03-21","close":13930.0},{"date":"2024-03-22","close":14070.0},{"date":"2024-03-25","close":14170.0},{"date":"2024-03-26","close":14000.0},{"date":"2024-03-27","close":13910.0},{"date":"2024-03-28","close":13820.0},{"date":"2024-03-29","close":13550.0},{"date":"2024-04-01","close":13650.0},{"date":"2024-04-02","close":13040.0},{"date":"2024-04-03","close":12970.0},{"date":"2024-04-04","close":12820.0},{"date":"2024-04-05","close":12500.0},{"date":"2024-04-08","close":12450.0},{"date":"2024-04-09","close":12530.0},{"date":"2024-04-11","close":12390.0},{"date":"2024-04-12","close":12240.0},{"date":"2024-04-15","close":11990.0},{"date":"2024-04-16","close":11590.0},{"date":"2024-04-17","close":11630.0},{"date":"2024-04-18","close":12080.0},{"date":"2024-04-19","close":11700.0},{"date":"2024-04-22","close":11880.0},{"date":"2024-04-23","close":11810.0},{"date":"2024-04-24","close":12140.0},{"date":"2024-04-25","close":12020.0},{"date":"2024-04-26","close":11980.0},{"date":"2024-04-29","close":12230.0},{"date":"2024-04-30","close":12270.0},{"date":"2024-05-02","close":12030.0},{"date":"2024-05-03","close":12120.0},{"date":"2024-05-07","close":12190.0},{"date":"2024-05-08","close":12250.0},{"date":"2024-05-09","close":12140.0},{"date":"2024-05-10","close":12240.0},{"date":"2024-05-13","close":11570.0},{"date":"2024-05-14","close":11630.0},{"date":"2024-05-16","close":11690.0},{"date":"2024-05-17","close":11810.0},{"date":"2024-05-20","close":11560.0},{"date":"2024-05-21","close":11390.0},{"date":"2024-05-22","close":11220.0},{"date":"2024-05-23","close":11430.0},{"date":"2024-05-24","close":10970.0},{"date":"2024-05-27","close":10980.0},{"date":"2024-05-28","close":10730.0},{"date":"2024-05-29","close":10470.0},{"date":"2024-05-30","close":10650.0},{"date":"2024-05-31","close":10390.0},{"date":"2024-06-03","close":10350.0},{"date":"2024-06-04","close":10300.0},{"date":"2024-06-05","close":10380.0},{"date":"2024-06-07","close":10310.0},{"date":"2024-06-10","close":10310.0},{"date":"2024-06-11","close":10920.0},{"date":"2024-06-12","close":11070.0},{"date":"2024-06-13","close":10950.0},{"date":"2024-06-14","close":10870.0},{"date":"2024-06-17","close":10620.0},{"date":"2024-06-18","close":10480.0},{"date":"2024-06-19","close":10190.0},{"date":"2024-06-20","close":10210.0},{"date":"2024-06-21","close":9910.0},{"date":"2024-06-24","close":9840.0},{"date":"2024-06-25","close":9770.0},{"date":"2024-06-26","close":9560.0},{"date":"2024-06-27","close":10030.0},{"date":"2024-06-28","close":9800.0},{"date":"2024-07-01","close":10560.0},{"date":"2024-07-02","close":9980.0},{"date":"2024-07-03","close":10640.0},{"date":"2024-07-04","close":10300.0},{"date":"2024-07-05","close":10100.0},{"date":"2024-07-08","close":10180.0},{"date":"2024-07-09","close":10010.0},{"date":"2024-07-10","close":10720.0},{"date":"2024-07-11","close":10450.0},{"date":"2024-07-12","close":10290.0},{"date":"2024-07-15","close":10260.0},{"date":"2024-07-16","close":10760.0},{"date":"2024-07-17","close":10670.0},{"date":"2024-07-18","close":10480.0},{"date":"2024-07-19","close":10160.0},{"date":"2024-07-22","close":9750.0},{"date":"2024-07-23","close":9850.0},{"date":"2024-07-24","close":10130.0},{"date":"2024-07-25","close":10100.0},{"date":"2024-07-26","close":10000.0},{"date":"2024-07-29","close":10010.0},{"date":"2024-07-30","close":10180.0},{"date":"2024-07-31","close":9920.0},{"date":"2024-08-01","close":10140.0},{"date":"2024-08-02","close":9500.0},{"date":"2024-08-05","close":8300.0},{"date":"2024-08-06","close":8670.0},{"date":"2024-08-07","close":8860.0},{"date":"2024-08-08","close":8530.0},{"date":"2024-08-09","close":8870.0},{"date":"2024-08-12","close":8880.0},{"date":"2024-08-13","close":8790.0},{"date":"2024-08-14","close":8880.0},{"date":"2024-08-16","close":8790.0},{"date":"2024-08-19","close":8650.0},{"date":"2024-08-20","close":8870.0},{"date":"2024-08-21","close":8810.0},{"date":"2024-08-22","close":8590.0},{"date":"2024-08-23","close":8460.0},{"date":"2024-08-26","close":8230.0},{"date":"2024-08-27","close":8020.0},{"date":"2024-08-28","close":7910.0},{"date":"2024-08-29","close":7800.0},{"date":"2024-08-30","close":7830.0},{"date":"2024-09-02","close":7700.0},{"date":"2024-09-03","close":7630.0},{"date":"2024-09-04","close":7180.0},{"date":"2024-09-05","close":7340.0},{"date":"2024-09-06","close":7050.0},{"date":"2024-09-09","close":7320.0},{"date":"2024-09-10","close":7030.0},{"date":"2024-09-11","close":7020.0},{"date":"2024-09-12","close":7260.0},{"date":"2024-09-13","close":7290.0},{"date":"2024-09-19","close":7470.0},{"date":"2024-09-20","close":7510.0},{"date":"2024-09-23","close":7530.0},{"date":"2024-09-24","close":7630.0},{"date":"2024-09-25","close":7640.0},{"date":"2024-09-26","close":7870.0},{"date":"2024-09-27","close":7800.0},{"date":"2024-09-30","close":7660.0},{"date":"2024-10-02","close":7540.0},{"date":"2024-10-04","close":7560.0},{"date":"2024-10-07","close":7640.0},{"date":"2024-10-08","close":7640.0},{"date":"2024-10-10","close":7320.0},{"date":"2024-10-11","close":7360.0},{"date":"2024-10-14","close":7250.0},{"date":"2024-10-15","close":7200.0},{"date":"2024-10-16","close":7040.0},{"date":"2024-10-17","close":7000.0},{"date":"2024-10-18","close":6860.0},{"date":"2024-10-21","close":7100.0},{"date":"2024-10-22","close":6780.0},{"date":"2024-10-23","close":6970.0},{"date":"2024-10-24","close":6650.0},{"date":"2024-10-25","close":6630.0},{"date":"2024-10-28","close":6800.0},{"date":"2024-10-29","close":6680.0},{"date":"2024-10-30","close":6680.0},{"date":"2024-10-31","close":6820.0},{"date":"2024-11-01","close":6680.0},{"date":"2024-11-04","close":6800.0},{"date":"2024-11-05","close":6930.0},{"date":"2024-11-06","close":6720.0},{"date":"2024-11-07","close":6760.0},{"date":"2024-11-08","close":6720.0},{"date":"2024-11-11","close":6400.0},{"date":"2024-11-12","close":6240.0},{"date":"2024-11-13","close":6180.0},{"date":"2024-11-14","close":6140.0},{"date":"2024-11-15","close":6300.0},{"date":"2024-11-18","close":6480.0},{"date":"2024-11-19","close":7080.0},{"date":"2024-11-20","close":7080.0},{"date":"2024-11-21","close":6800.0},{"date":"2024-11-22","close":7450.0},{"date":"2024-11-25","close":7590.0},{"date":"2024-11-26","close":7600.0},{"date":"2024-11-27","close":7620.0},{"date":"2024-11-28","close":7360.0},{"date":"2024-11-29","close":7480.0},{"date":"2024-12-02","close":6950.0},{"date":"2024-12-03","close":6990.0},{"date":"2024-12-04","close":6650.0},{"date":"2024-12-05","close":6620.0},{"date":"2024-12-06","close":6530.0},{"date":"2024-12-09","close":5830.0},{"date":"2024-12-10","close":6130.0},{"date":"2024-12-11","close":6540.0},{"date":"2024-12-12","close":6340.0},{"date":"2024-12-13","close":6670.0},{"date":"2024-12-16","close":6680.0},{"date":"2024-12-17","close":6550.0},{"date":"2024-12-18","close":6870.0},{"date":"2024-12-19","close":6560.0},{"date":"2024-12-20","close":6240.0},{"date":"2024-12-23","close":6280.0},{"date":"2024-12-24","close":6330.0},{"date":"2024-12-26","close":6220.0},{"date":"2024-12-27","close":6050.0},{"date":"2024-12-30","close":6460.0},{"date":"2025-01-02","close":7660.0},{"date":"2025-01-03","close":7200.0},{"date":"2025-01-06","close":7550.0},{"date":"2025-01-07","close":7510.0},{"date":"2025-01-08","close":7350.0},{"date":"2025-01-09","close":7730.0},{"date":"2025-01-10","close":7380.0},{"date":"2025-01-13","close":7240.0},{"date":"2025-01-14","close":8700.0},{"date":"2025-01-15","close":8540.0},{"date":"2025-01-16","close":8800.0},{"date":"2025-01-17","close":8820.0},{"date":"2025-01-20","close":10050.0},{"date":"2025-01-21","close":10130.0},{"date":"2025-01-22","close":9960.0},{"date":"2025-01-23","close":9810.0},{"date":"2025-01-24","close":9840.0},{"date":"2025-01-31","close":9980.0},{"date":"2025-02-03","close":9090.0},{"date":"2025-02-04","close":9380.0},{"date":"2025-02-05","close":9980.0},{"date":"2025-02-06","close":10260.0},{"date":"2025-02-07","close":10300.0},{"date":"2025-02-10","close":10500.0},{"date":"2025-02-11","close":10080.0},{"date":"2025-02-12","close":9500.0},{"date":"2025-02-13","close":9320.0},{"date":"2025-02-14","close":9230.0},{"date":"2025-02-17","close":9690.0},{"date":"2025-02-18","close":10280.0},{"date":"2025-02-19","close":10090.0},{"date":"2025-02-20","close":9720.0},{"date":"2025-02-21","close":9610.0},{"date":"2025-02-24","close":9370.0},{"date":"2025-02-25","close":9350.0},{"date":"2025-02-26","close":9210.0},{"date":"2025-02-27","close":9000.0},{"date":"2025-02-28","close":8430.0},{"date":"2025-03-04","close":8430.0},{"date":"2025-03-05","close":8510.0},{"date":"2025-03-06","close":8170.0},{"date":"2025-03-07","close":8100.0},{"date":"2025-03-10","close":8070.0},{"date":"2025-03-11","close":8230.0},{"date":"2025-03-12","close":8540.0},{"date":"2025-03-13","close":8220.0},{"date":"2025-03-14","close":9420.0},{"date":"2025-03-17","close":9870.0},{"date":"2025-03-18","close":9670.0},{"date":"2025-03-19","close":9380.0},{"date":"2025-03-20","close":9360.0},{"date":"2025-03-21","close":9160.0},{"date":"2025-03-24","close":9090.0},{"date":"2025-03-25","close":8630.0},{"date":"2025-03-26","close":8900.0},{"date":"2025-03-27","close":8610.0},{"date":"2025-03-28","close":8400.0},{"date":"2025-03-31","close":7980.0},{"date":"2025-04-01","close":8070.0},{"date":"2025-04-02","close":8060.0},{"date":"2025-04-03","close":7910.0},{"date":"2025-04-04","close":7930.0},{"date":"2025-04-07","close":7270.0},{"date":"2025-04-08","close":7340.0},{"date":"2025-04-09","close":7110.0},{"date":"2025-04-10","close":7700.0},{"date":"2025-04-11","close":8020.0},{"date":"2025-04-14","close":8260.0},{"date":"2025-04-15","close":8410.0},{"date":"2025-04-16","close":8200.0},{"date":"2025-04-17","close":8380.0},{"date":"2025-04-18","close":8500.0},{"date":"2025-04-21","close":8370.0},{"date":"2025-04-22","close":8300.0},{"date":"2025-04-23","close":8530.0},{"date":"2025-04-24","close":8430.0},{"date":"2025-04-25","close":8470.0},{"date":"2025-04-28","close":8840.0},{"date":"2025-04-29","close":9190.0},{"date":"2025-04-30","close":8900.0},{"date":"2025-05-02","close":8970.0},{"date":"2025-05-07","close":8930.0},{"date":"2025-05-08","close":9420.0},{"date":"2025-05-09","close":9260.0},{"date":"2025-05-12","close":9370.0},{"date":"2025-05-13","close":9600.0},{"date":"2025-05-14","close":9920.0},{"date":"2025-05-15","close":9440.0},{"date":"2025-05-16","close":9440.0},{"date":"2025-05-19","close":9210.0},{"date":"2025-05-20","close":9130.0},{"date":"2025-05-21","close":9150.0},{"date":"2025-05-22","close":9770.0},{"date":"2025-05-23","close":9770.0},{"date":"2025-05-26","close":9790.0},{"date":"2025-05-27","close":9540.0},{"date":"2025-05-28","close":9650.0},{"date":"2025-05-29","close":9470.0},{"date":"2025-05-30","close":9350.0},{"date":"2025-06-02","close":9390.0},{"date":"2025-06-04","close":9930.0},{"date":"2025-06-05","close":9980.0},{"date":"2025-06-09","close":9810.0},{"date":"2025-06-10","close":9770.0},{"date":"2025-06-11","close":9720.0},{"date":"2025-06-12","close":10010.0},{"date":"2025-06-13","close":9790.0},{"date":"2025-06-16","close":9900.0},{"date":"2025-06-17","close":9310.0},{"date":"2025-06-18","close":9510.0},{"date":"2025-06-19","close":9320.0},{"date":"2025-06-20","close":9370.0},{"date":"2025-06-23","close":9600.0},{"date":"2025-06-24","close":9940.0},{"date":"2025-06-25","close":9990.0},{"date":"2025-06-26","close":9920.0},{"date":"2025-06-27","close":9620.0},{"date":"2025-06-30","close":9500.0},{"date":"2025-07-01","close":9690.0},{"date":"2025-07-02","close":9520.0},{"date":"2025-07-03","close":9400.0},{"date":"2025-07-04","close":9280.0},{"date":"2025-07-07","close":8950.0},{"date":"2025-07-08","close":8960.0},{"date":"2025-07-09","close":9130.0},{"date":"2025-07-10","close":8920.0},{"date":"2025-07-11","close":8860.0},{"date":"2025-07-14","close":8750.0},{"date":"2025-07-15","close":8880.0},{"date":"2025-07-16","close":8780.0},{"date":"2025-07-17","close":9010.0},{"date":"2025-07-18","close":9070.0},{"date":"2025-07-21","close":9180.0},{"date":"2025-07-22","close":8900.0},{"date":"2025-07-23","close":8840.0},{"date":"2025-07-24","close":8740.0},{"date":"2025-07-25","close":8650.0},{"date":"2025-07-28","close":8580.0},{"date":"2025-07-29","close":8460.0},{"date":"2025-07-30","close":8510.0},{"date":"2025-07-31","close":8440.0},{"date":"2025-08-01","close":8260.0},{"date":"2025-08-04","close":8450.0},{"date":"2025-08-05","close":8660.0},{"date":"2025-08-06","close":8750.0},{"date":"2025-08-07","close":8710.0},{"date":"2025-08-08","close":8620.0},{"date":"2025-08-11","close":8750.0},{"date":"2025-08-12","close":8620.0},{"date":"2025-08-13","close":8490.0},{"date":"2025-08-14","close":8400.0},{"date":"2025-08-18","close":8110.0},{"date":"2025-08-19","close":8110.0},{"date":"2025-08-20","close":7990.0},{"date":"2025-08-21","close":7970.0},{"date":"2025-08-22","close":8100.0},{"date":"2025-08-25","close":8440.0},{"date":"2025-08-26","close":8370.0},{"date":"2025-08-27","close":8370.0},{"date":"2025-08-28","close":8340.0},{"date":"2025-08-29","close":8230.0},{"date":"2025-09-01","close":8240.0},{"date":"2025-09-02","close":8560.0},{"date":"2025-09-03","close":8450.0},{"date":"2025-09-04","close":8490.0},{"date":"2025-09-05","close":8500.0},{"date":"2025-09-08","close":8500.0},{"date":"2025-09-09","close":8690.0},{"date":"2025-09-10","close":8770.0},{"date":"2025-09-11","close":8660.0},{"date":"2025-09-12","close":8840.0},{"date":"2025-09-15","close":8910.0},{"date":"2025-09-16","close":8900.0},{"date":"2025-09-17","close":8670.0},{"date":"2025-09-18","close":8790.0},{"date":"2025-09-19","close":9100.0},{"date":"2025-09-22","close":9010.0},{"date":"2025-09-23","close":9000.0},{"date":"2025-09-24","close":8820.0},{"date":"2025-09-25","close":8750.0},{"date":"2025-09-26","close":8530.0},{"date":"2025-09-29","close":8400.0},{"date":"2025-09-30","close":8290.0},{"date":"2025-10-01","close":8440.0},{"date":"2025-10-02","close":9230.0},{"date":"2025-10-10","close":10060.0},{"date":"2025-10-13","close":10100.0},{"date":"2025-10-14","close":9840.0},{"date":"2025-10-15","close":10620.0},{"date":"2025-10-16","close":10540.0},{"date":"2025-10-17","close":10000.0},{"date":"2025-10-20","close":10940.0},{"date":"2025-10-21","close":11680.0},{"date":"2025-10-22","close":11540.0},{"date":"2025-10-23","close":11120.0},{"date":"2025-10-24","close":11130.0},{"date":"2025-10-27","close":10780.0},{"date":"2025-10-28","close":10600.0},{"date":"2025-10-29","close":10540.0},{"date":"2025-10-30","close":10250.0},{"date":"2025-10-31","close":10550.0},{"date":"2025-11-03","close":11140.0},{"date":"2025-11-04","close":11660.0},{"date":"2025-11-05","close":11180.0},{"date":"2025-11-06","close":12170.0},{"date":"2025-11-07","close":11270.0},{"date":"2025-11-10","close":11500.0},{"date":"2025-11-11","close":11050.0},{"date":"2025-11-12","close":11350.0},{"date":"2025-11-13","close":11400.0},{"date":"2025-11-14","close":10670.0},{"date":"2025-11-17","close":10410.0},{"date":"2025-11-18","close":9970.0},{"date":"2025-11-19","close":9990.0},{"date":"2025-11-20","close":10000.0},{"date":"2025-11-21","close":9550.0},{"date":"2025-11-24","close":10120.0},{"date":"2025-11-25","close":10090.0},{"date":"2025-11-26","close":10070.0},{"date":"2025-11-27","close":10180.0},{"date":"2025-11-28","close":11940.0},{"date":"2025-12-01","close":12340.0},{"date":"2025-12-02","close":13670.0},{"date":"2025-12-03","close":14020.0},{"date":"2025-12-04","close":14000.0},{"date":"2025-12-05","close":13230.0},{"date":"2025-12-08","close":13030.0},{"date":"2025-12-09","close":13800.0},{"date":"2025-12-10","close":14270.0},{"date":"2025-12-11","close":13930.0},{"date":"2025-12-12","close":13610.0},{"date":"2025-12-15","close":13780.0},{"date":"2025-12-16","close":12830.0},{"date":"2025-12-17","close":12300.0},{"date":"2025-12-18","close":12050.0},{"date":"2025-12-19","close":12490.0},{"date":"2025-12-22","close":13670.0},{"date":"2025-12-23","close":13730.0},{"date":"2025-12-24","close":13240.0},{"date":"2025-12-26","close":12870.0},{"date":"2025-12-29","close":13700.0},{"date":"2025-12-30","close":12960.0},{"date":"2026-01-02","close":13600.0},{"date":"2026-01-05","close":13210.0},{"date":"2026-01-06","close":12730.0},{"date":"2026-01-07","close":12580.0},{"date":"2026-01-08","close":12250.0},{"date":"2026-01-09","close":12530.0},{"date":"2026-01-12","close":13070.0},{"date":"2026-01-13","close":13500.0},{"date":"2026-01-14","close":13150.0},{"date":"2026-01-15","close":14190.0},{"date":"2026-01-16","close":13780.0},{"date":"2026-01-19","close":14360.0},{"date":"2026-01-20","close":14930.0},{"date":"2026-01-21","close":17060.0},{"date":"2026-01-22","close":18660.0},{"date":"2026-01-23","close":18150.0},{"date":"2026-01-26","close":18840.0},{"date":"2026-01-27","close":18300.0},{"date":"2026-01-28","close":18920.0},{"date":"2026-01-29","close":19250.0},{"date":"2026-01-30","close":19830.0},{"date":"2026-02-02","close":19690.0},{"date":"2026-02-03","close":19790.0},{"date":"2026-02-04","close":20350.0},{"date":"2026-02-05","close":19650.0},{"date":"2026-02-06","close":18300.0},{"date":"2026-02-09","close":19620.0},{"date":"2026-02-10","close":19060.0},{"date":"2026-02-11","close":18770.0},{"date":"2026-02-12","close":17500.0},{"date":"2026-02-13","close":17440.0},{"date":"2026-02-19","close":18240.0},{"date":"2026-02-20","close":17430.0},{"date":"2026-02-23","close":17160.0},{"date":"2026-02-24","close":17600.0},{"date":"2026-02-25","close":17530.0},{"date":"2026-02-26","close":17170.0},{"date":"2026-02-27","close":16990.0},{"date":"2026-03-03","close":16000.0},{"date":"2026-03-04","close":13560.0},{"date":"2026-03-05","close":15380.0},{"date":"2026-03-06","close":16190.0},{"date":"2026-03-09","close":15650.0},{"date":"2026-03-10","close":15650.0},{"date":"2026-03-11","close":15630.0},{"date":"2026-03-12","close":15100.0},{"date":"2026-03-13","close":15100.0},{"date":"2026-03-16","close":14930.0},{"date":"2026-03-17","close":15170.0},{"date":"2026-03-18","close":16350.0},{"date":"2026-03-19","close":15520.0},{"date":"2026-03-20","close":15230.0},{"date":"2026-03-23","close":14140.0},{"date":"2026-03-24","close":14930.0},{"date":"2026-03-25","close":15000.0},{"date":"2026-03-26","close":17260.0},{"date":"2026-03-27","close":17260.0},{"date":"2026-03-30","close":16200.0},{"date":"2026-03-31","close":14610.0},{"date":"2026-04-01","close":16000.0},{"date":"2026-04-02","close":15230.0},{"date":"2026-04-03","close":14950.0},{"date":"2026-04-06","close":14380.0},{"date":"2026-04-07","close":14470.0},{"date":"2026-04-08","close":15480.0},{"date":"2026-04-09","close":14840.0},{"date":"2026-04-10","close":14700.0},{"date":"2026-04-13","close":14280.0},{"date":"2026-04-14","close":14890.0},{"date":"2026-04-15","close":15590.0},{"date":"2026-04-16","close":15580.0},{"date":"2026-04-17","close":15990.0},{"date":"2026-04-20","close":15690.0},{"date":"2026-04-21","close":15810.0},{"date":"2026-04-22","close":15770.0},{"date":"2026-04-23","close":15570.0},{"date":"2026-04-24","close":16920.0},{"date":"2026-04-27","close":17290.0},{"date":"2026-04-28","close":16780.0},{"date":"2026-04-29","close":16890.0},{"date":"2026-04-30","close":16480.0},{"date":"2026-05-04","close":16200.0},{"date":"2026-05-06","close":15970.0},{"date":"2026-05-07","close":15070.0},{"date":"2026-05-08","close":15810.0},{"date":"2026-05-11","close":15240.0},{"date":"2026-05-12","close":14770.0},{"date":"2026-05-13","close":14940.0},{"date":"2026-05-14","close":13830.0},{"date":"2026-05-15","close":13500.0},{"date":"2026-05-18","close":13060.0},{"date":"2026-05-19","close":12810.0},{"date":"2026-05-20","close":12400.0},{"date":"2026-05-21","close":13020.0},{"date":"2026-05-22","close":13090.0},{"date":"2026-05-26","close":13000.0},{"date":"2026-05-27","close":12290.0},{"date":"2026-05-28","close":12220.0},{"date":"2026-05-29","close":11530.0},{"date":"2026-06-01","close":11800.0},{"date":"2026-06-02","close":11440.0},{"date":"2026-06-04","close":11280.0},{"date":"2026-06-05","close":10900.0},{"date":"2026-06-08","close":10030.0},{"date":"2026-06-09","close":10440.0},{"date":"2026-06-10","close":10090.0},{"date":"2026-06-11","close":10570.0},{"date":"2026-06-12","close":11000.0},{"date":"2026-06-15","close":10870.0},{"date":"2026-06-16","close":10770.0},{"date":"2026-06-17","close":10790.0},{"date":"2026-06-18","close":10300.0},{"date":"2026-06-19","close":9970.0},{"date":"2026-06-22","close":9680.0},{"date":"2026-06-23","close":9230.0},{"date":"2026-06-24","close":9300.0},{"date":"2026-06-25","close":8980.0},{"date":"2026-06-26","close":8580.0},{"date":"2026-06-29","close":9380.0},{"date":"2026-06-30","close":9100.0},{"date":"2026-07-01","close":9140.0},{"date":"2026-07-02","close":8680.0},{"date":"2026-07-03","close":8830.0},{"date":"2026-07-06","close":8700.0},{"date":"2026-07-07","close":8500.0},{"date":"2026-07-08","close":8140.0},{"date":"2026-07-09","close":8160.0},{"date":"2026-07-10","close":8710.0},{"date":"2026-07-13","close":8350.0},{"date":"2026-07-14","close":8030.0},{"date":"2026-07-15","close":8400.0},{"date":"2026-07-16","close":8100.0},{"date":"2026-07-20","close":7550.0},{"date":"2026-07-21","close":7810.0},{"date":"2026-07-22","close":8000.0},{"date":"2026-07-23","close":8430.0},{"date":"2026-07-24","close":8100.0},{"date":"2026-07-27","close":8390.0},{"date":"2026-07-28","close":7770.0},{"date":"2026-07-29","close":7430.0},{"date":"2026-07-30","close":7260.0},{"date":"2026-07-31","close":8250.0},{"date":"2026-08-03","close":8550.0},{"date":"2026-08-04","close":8950.0},{"date":"2026-08-05","close":9060.0},{"date":"2026-08-06","close":9160.0},{"date":"2026-08-07","close":8780.0},{"date":"2026-08-10","close":9300.0},{"date":"2026-08-11","close":9250.0},{"date":"2026-08-12","close":9380.0},{"date":"2026-08-13","close":9530.0},{"date":"2026-08-14","close":9670.0},{"date":"2026-08-18","close":8880.0},{"date":"2026-08-19","close":8980.0},{"date":"2026-08-20","close":9010.0},{"date":"2026-08-21","close":8660.0},{"date":"2026-08-24","close":8600.0},{"date":"2026-08-25","close":8890.0},{"date":"2026-08-26","close":8850.0},{"date":"2026-08-27","close":8860.0},{"date":"2026-08-28","close":8900.0},{"date":"2026-08-31","close":8790.0},{"date":"2026-09-01","close":8510.0},{"date":"2026-09-02","close":8330.0},{"date":"2026-09-03","close":8150.0},{"date":"2026-09-04","close":8130.0},{"date":"2026-09-07","close":8130.0},{"date":"2026-09-08","close":8090.0},{"date":"2026-09-09","close":7970.0},{"date":"2026-09-10","close":8170.0},{"date":"2026-09-11","close":8020.0},{"date":"2026-09-14","close":7830.0},{"date":"2026-09-15","close":8020.0},{"date":"2026-09-16","close":7870.0},{"date":"2026-09-17","close":7870.0},{"date":"2026-09-18","close":8080.0},{"date":"2026-09-21","close":8020.0},{"date":"2026-09-22","close":7970.0},{"date":"2026-09-23","close":7870.0},{"date":"2026-09-28","close":8270.0},{"date":"2026-09-29","close":8190.0},{"date":"2026-09-30","close":8190.0},{"date":"2026-10-01","close":8630.0},{"date":"2026-10-02","close":8780.0},{"date":"2026-10-06","close":9020.0},{"date":"2026-10-07","close":8620.0},{"date":"2026-10-08","close":8580.0},{"date":"2026-10-12","close":8010.0},{"date":"2026-10-13","close":7700.0},{"date":"2026-10-14","close":7780.0},{"date":"2026-10-15","close":7100.0},{"date":"2026-10-16","close":7620.0},{"date":"2026-10-19","close":7820.0},{"date":"2026-10-20","close":7670.0},{"date":"2026-10-21","close":7570.0},{"date":"2026-10-22","close":7320.0},{"date":"2026-10-23","close":7160.0}],"chart_data":[{"date":"2024-10-23","open":6780,"high":7000,"low":6690,"close":6970,"volume":80172,"rsi_14":31.15,"sma_20":7369.5,"sma_60":8112.67,"sma_120":9483.67},{"date":"2024-10-24","open":6990,"high":6990,"low":6590,"close":6650,"volume":141739,"rsi_14":28.08,"sma_20":7325.5,"sma_60":8059.33,"sma_120":9437.92},{"date":"2024-10-25","open":6650,"high":6680,"low":6500,"close":6630,"volume":95755,"rsi_14":27.09,"sma_20":7275.5,"sma_60":8001.0,"sma_120":9393.0},{"date":"2024-10-28","open":6680,"high":6810,"low":6600,"close":6800,"volume":89252,"rsi_14":30.19,"sma_20":7233.5,"sma_60":7946.0,"sma_120":9349.83},{"date":"2024-10-29","open":6740,"high":6840,"low":6530,"close":6680,"volume":122984,"rsi_14":28.57,"sma_20":7174.0,"sma_60":7890.67,"sma_120":9303.58},{"date":"2024-10-30","open":6700,"high":6850,"low":6600,"close":6680,"volume":110836,"rsi_14":33.33,"sma_20":7118.0,"sma_60":7835.17,"sma_120":9257.0},{"date":"2024-10-31","open":6640,"high":6850,"low":6470,"close":6820,"volume":121355,"rsi_14":36.63,"sma_20":7076.0,"sma_60":7779.17,"sma_120":9213.58},{"date":"2024-11-01","open":6760,"high":6770,"low":6590,"close":6680,"volume":72460,"rsi_14":36.1,"sma_20":7033.0,"sma_60":7725.17,"sma_120":9168.25},{"date":"2024-11-04","open":6680,"high":6850,"low":6660,"close":6800,"volume":175732,"rsi_14":40.57,"sma_20":6995.0,"sma_60":7669.5,"sma_120":9123.33},{"date":"2024-11-05","open":6700,"high":7080,"low":6700,"close":6930,"volume":109622,"rsi_14":47.37,"sma_20":6959.5,"sma_60":7626.67,"sma_120":9079.0},{"date":"2024-11-06","open":6950,"high":7020,"low":6690,"close":6720,"volume":114800,"rsi_14":43.81,"sma_20":6913.5,"sma_60":7600.33,"sma_120":9033.83},{"date":"2024-11-07","open":6710,"high":6870,"low":6610,"close":6760,"volume":74365,"rsi_14":47.69,"sma_20":6885.5,"sma_60":7568.5,"sma_120":8988.17},{"date":"2024-11-08","open":6880,"high":7000,"low":6700,"close":6720,"volume":93996,"rsi_14":40.31,"sma_20":6853.5,"sma_60":7532.83,"sma_120":8947.75},{"date":"2024-11-11","open":6710,"high":6800,"low":6350,"close":6400,"volume":139187,"rsi_14":40.31,"sma_20":6811.0,"sma_60":7497.33,"sma_120":8904.17},{"date":"2024-11-12","open":6370,"high":6400,"low":6100,"close":6240,"volume":161033,"rsi_14":31.09,"sma_20":6763.0,"sma_60":7453.5,"sma_120":8858.75},{"date":"2024-11-13","open":6150,"high":6320,"low":6080,"close":6180,"volume":149916,"rsi_14":35.93,"sma_20":6720.0,"sma_60":7408.5,"sma_120":8811.83},{"date":"2024-11-14","open":6270,"high":6420,"low":6100,"close":6140,"volume":135603,"rsi_14":35.5,"sma_20":6677.0,"sma_60":7364.33,"sma_120":8766.67},{"date":"2024-11-15","open":6040,"high":6310,"low":5980,"close":6300,"volume":119540,"rsi_14":35.12,"sma_20":6649.0,"sma_60":7321.33,"sma_120":8724.25},{"date":"2024-11-18","open":6200,"high":6510,"low":6190,"close":6480,"volume":90682,"rsi_14":44.25,"sma_20":6618.0,"sma_60":7282.83,"sma_120":8684.75},{"date":"2024-11-19","open":6480,"high":7100,"low":6420,"close":7080,"volume":376745,"rsi_14":58.55,"sma_20":6633.0,"sma_60":7256.67,"sma_120":8648.5},{"date":"2024-11-20","open":7360,"high":7360,"low":7050,"close":7080,"volume":326501,"rsi_14":55.91,"sma_20":6638.5,"sma_60":7226.83,"sma_120":8616.08},{"date":"2024-11-21","open":7180,"high":7200,"low":6800,"close":6800,"volume":161788,"rsi_14":52.56,"sma_20":6646.0,"sma_60":7193.33,"sma_120":8581.25},{"date":"2024-11-22","open":6850,"high":7490,"low":6850,"close":7450,"volume":457592,"rsi_14":61.32,"sma_20":6687.0,"sma_60":7174.33,"sma_120":8553.92},{"date":"2024-11-25","open":7710,"high":7870,"low":7500,"close":7590,"volume":443224,"rsi_14":61.46,"sma_20":6726.5,"sma_60":7159.83,"sma_120":8529.92},{"date":"2024-11-26","open":7550,"high":7650,"low":7340,"close":7600,"volume":241749,"rsi_14":66.42,"sma_20":6772.5,"sma_60":7149.33,"sma_120":8504.5},{"date":"2024-11-27","open":7600,"high":7660,"low":7200,"close":7620,"volume":210459,"rsi_14":66.17,"sma_20":6819.5,"sma_60":7142.67,"sma_120":8481.42},{"date":"2024-11-28","open":7630,"high":7660,"low":7360,"close":7360,"volume":167491,"rsi_14":61.11,"sma_20":6846.5,"sma_60":7133.5,"sma_120":8456.5},{"date":"2024-11-29","open":7350,"high":7600,"low":7200,"close":7480,"volume":171139,"rsi_14":70.15,"sma_20":6886.5,"sma_60":7128.17,"sma_120":8433.0},{"date":"2024-12-02","open":7480,"high":7540,"low":6950,"close":6950,"volume":262944,"rsi_14":61.64,"sma_20":6894.0,"sma_60":7113.5,"sma_120":8404.42},{"date":"2024-12-03","open":6950,"high":7100,"low":6940,"close":6990,"volume":81559,"rsi_14":63.37,"sma_20":6897.0,"sma_60":7101.67,"sma_120":8376.75},{"date":"2024-12-04","open":6780,"high":6900,"low":6560,"close":6650,"volume":225625,"rsi_14":57.66,"sma_20":6893.5,"sma_60":7085.33,"sma_120":8346.25},{"date":"2024-12-05","open":6600,"high":6700,"low":6480,"close":6620,"volume":120832,"rsi_14":55.0,"sma_20":6886.5,"sma_60":7076.0,"sma_120":8310.42},{"date":"2024-12-06","open":6740,"high":6740,"low":6250,"close":6530,"volume":185664,"rsi_14":50.8,"sma_20":6877.0,"sma_60":7062.5,"sma_120":8272.58},{"date":"2024-12-09","open":6300,"high":6380,"low":5830,"close":5830,"volume":326739,"rsi_14":30.53,"sma_20":6848.5,"sma_60":7042.17,"sma_120":8229.92},{"date":"2024-12-10","open":5900,"high":6170,"low":5890,"close":6130,"volume":128649,"rsi_14":36.47,"sma_20":6843.0,"sma_60":7022.33,"sma_120":8190.42},{"date":"2024-12-11","open":6130,"high":6660,"low":6130,"close":6540,"volume":150558,"rsi_14":46.43,"sma_20":6861.0,"sma_60":7014.17,"sma_120":8156.42},{"date":"2024-12-12","open":6660,"high":6660,"low":6310,"close":6340,"volume":197306,"rsi_14":32.6,"sma_20":6871.0,"sma_60":7002.83,"sma_120":8121.92},{"date":"2024-12-13","open":6440,"high":6670,"low":6340,"close":6670,"volume":221586,"rsi_14":36.39,"sma_20":6889.5,"sma_60":6993.0,"sma_120":8092.58},{"date":"2024-12-16","open":6660,"high":6720,"low":6560,"close":6680,"volume":165295,"rsi_14":36.39,"sma_20":6899.5,"sma_60":6982.83,"sma_120":8063.17},{"date":"2024-12-17","open":6740,"high":6740,"low":6470,"close":6550,"volume":88474,"rsi_14":34.67,"sma_20":6873.0,"sma_60":6967.5,"sma_120":8035.17},{"date":"2024-12-18","open":6610,"high":6880,"low":6200,"close":6870,"volume":176552,"rsi_14":43.1,"sma_20":6862.5,"sma_60":6956.83,"sma_120":8010.42},{"date":"2024-12-19","open":6700,"high":6710,"low":6540,"close":6560,"volume":97149,"rsi_14":37.7,"sma_20":6850.5,"sma_60":6940.67,"sma_120":7983.67},{"date":"2024-12-20","open":6560,"high":6560,"low":6180,"close":6240,"volume":120980,"rsi_14":39.94,"sma_20":6790.0,"sma_60":6917.5,"sma_120":7956.0},{"date":"2024-12-23","open":6230,"high":6440,"low":6170,"close":6280,"volume":131684,"rsi_14":39.94,"sma_20":6724.5,"sma_60":6894.83,"sma_120":7924.75},{"date":"2024-12-24","open":6280,"high":6450,"low":6280,"close":6330,"volume":106046,"rsi_14":45.06,"sma_20":6661.0,"sma_60":6869.17,"sma_120":7895.83},{"date":"2024-12-26","open":6430,"high":6430,"low":6180,"close":6220,"volume":98956,"rsi_14":43.98,"sma_20":6591.0,"sma_60":6842.83,"sma_120":7859.67},{"date":"2024-12-27","open":6220,"high":6300,"low":5880,"close":6050,"volume":184348,"rsi_14":42.94,"sma_20":6525.5,"sma_60":6816.0,"sma_120":7826.92},{"date":"2024-12-30","open":5910,"high":6550,"low":5910,"close":6460,"volume":183174,"rsi_14":60.13,"sma_20":6474.5,"sma_60":6798.0,"sma_120":7792.08},{"date":"2025-01-02","open":6670,"high":7660,"low":6650,"close":7660,"volume":1189059,"rsi_14":69.08,"sma_20":6510.0,"sma_60":6799.67,"sma_120":7770.08},{"date":"2025-01-03","open":7660,"high":7670,"low":7180,"close":7200,"volume":444909,"rsi_14":58.13,"sma_20":6520.5,"sma_60":6792.33,"sma_120":7745.92},{"date":"2025-01-06","open":7480,"high":7600,"low":7340,"close":7550,"volume":405476,"rsi_14":64.37,"sma_20":6565.5,"sma_60":6790.83,"sma_120":7724.0},{"date":"2025-01-07","open":7670,"high":7850,"low":7460,"close":7510,"volume":484692,"rsi_14":60.71,"sma_20":6610.0,"sma_60":6794.0,"sma_120":7703.17},{"date":"2025-01-08","open":7450,"high":7510,"low":7300,"close":7350,"volume":162431,"rsi_14":58.23,"sma_20":6651.0,"sma_60":6793.83,"sma_120":7675.08},{"date":"2025-01-09","open":7260,"high":7750,"low":7130,"close":7730,"volume":362486,"rsi_14":63.66,"sma_20":6746.0,"sma_60":6801.83,"sma_120":7652.42},{"date":"2025-01-10","open":7650,"high":7650,"low":7360,"close":7380,"volume":193160,"rsi_14":55.86,"sma_20":6808.5,"sma_60":6804.83,"sma_120":7628.17},{"date":"2025-01-13","open":7370,"high":7510,"low":7190,"close":7240,"volume":129819,"rsi_14":58.13,"sma_20":6843.5,"sma_60":6808.17,"sma_120":7603.0},{"date":"2025-01-14","open":7370,"high":9150,"low":7340,"close":8700,"volume":10585736,"rsi_14":73.12,"sma_20":6961.5,"sma_60":6836.5,"sma_120":7585.83},{"date":"2025-01-15","open":8670,"high":8670,"low":8320,"close":8540,"volume":1275768,"rsi_14":70.77,"sma_20":7055.0,"sma_60":6864.5,"sma_120":7568.08},{"date":"2025-01-16","open":8680,"high":9250,"low":8460,"close":8800,"volume":3153726,"rsi_14":71.86,"sma_20":7161.0,"sma_60":6892.83,"sma_120":7554.08},{"date":"2025-01-17","open":8800,"high":8870,"low":8560,"close":8820,"volume":642061,"rsi_14":73.38,"sma_20":7274.5,"sma_60":6926.83,"sma_120":7542.92},{"date":"2025-01-20","open":9040,"high":10830,"low":8530,"close":10050,"volume":17472781,"rsi_14":80.21,"sma_20":7433.5,"sma_60":6978.17,"sma_120":7545.42},{"date":"2025-01-21","open":9900,"high":10940,"low":9720,"close":10130,"volume":11476880,"rsi_14":79.17,"sma_20":7612.0,"sma_60":7036.17,"sma_120":7547.75},{"date":"2025-01-22","open":10180,"high":10360,"low":9870,"close":9960,"volume":1534633,"rsi_14":71.86,"sma_20":7798.0,"sma_60":7091.67,"sma_120":7546.33},{"date":"2025-01-23","open":10080,"high":10380,"low":9730,"close":9810,"volume":2118858,"rsi_14":76.36,"sma_20":7974.5,"sma_60":7141.83,"sma_120":7543.92},{"date":"2025-01-24","open":9730,"high":10070,"low":9550,"close":9840,"volume":728044,"rsi_14":74.73,"sma_20":8150.0,"sma_60":7194.5,"sma_120":7542.58},{"date":"2025-01-31","open":9830,"high":10160,"low":9740,"close":9980,"volume":792661,"rsi_14":76.11,"sma_20":8338.0,"sma_60":7249.5,"sma_120":7542.33},{"date":"2025-02-03","open":9880,"high":10130,"low":9050,"close":9090,"volume":975053,"rsi_14":65.93,"sma_20":8490.0,"sma_60":7287.33,"sma_120":7533.25},{"date":"2025-02-04","open":9250,"high":9850,"low":9250,"close":9380,"volume":1131558,"rsi_14":65.36,"sma_20":8636.0,"sma_60":7332.33,"sma_120":7528.75},{"date":"2025-02-05","open":9470,"high":10690,"low":9470,"close":9980,"volume":3988741,"rsi_14":73.13,"sma_20":8752.0,"sma_60":7385.33,"sma_120":7527.42},{"date":"2025-02-06","open":10450,"high":10580,"low":10130,"close":10260,"volume":1719069,"rsi_14":76.22,"sma_20":8905.0,"sma_60":7440.83,"sma_120":7533.75},{"date":"2025-02-07","open":10150,"high":10450,"low":9970,"close":10300,"volume":834099,"rsi_14":68.43,"sma_20":9042.5,"sma_60":7500.5,"sma_120":7550.42},{"date":"2025-02-10","open":10080,"high":11270,"low":9920,"close":10500,"volume":3346327,"rsi_14":72.37,"sma_20":9192.0,"sma_60":7562.83,"sma_120":7565.67},{"date":"2025-02-11","open":10500,"high":10540,"low":10050,"close":10080,"volume":662842,"rsi_14":64.1,"sma_20":9328.5,"sma_60":7618.83,"sma_120":7575.83},{"date":"2025-02-12","open":10090,"high":10200,"low":9420,"close":9500,"volume":637158,"rsi_14":56.67,"sma_20":9417.0,"sma_60":7670.5,"sma_120":7583.92},{"date":"2025-02-13","open":9500,"high":9580,"low":9230,"close":9320,"volume":394499,"rsi_14":40.99,"sma_20":9514.0,"sma_60":7721.83,"sma_120":7587.67},{"date":"2025-02-14","open":9460,"high":9560,"low":9220,"close":9230,"volume":296905,"rsi_14":38.92,"sma_20":9613.5,"sma_60":7772.67,"sma_120":7590.58},{"date":"2025-02-17","open":9260,"high":9690,"low":9250,"close":9690,"volume":309670,"rsi_14":46.9,"sma_20":9663.0,"sma_60":7831.83,"sma_120":7598.08},{"date":"2025-02-18","open":9600,"high":11240,"low":9600,"close":10280,"volume":6289817,"rsi_14":54.91,"sma_20":9750.0,"sma_60":7898.17,"sma_120":7609.75},{"date":"2025-02-19","open":10360,"high":10410,"low":10000,"close":10090,"volume":656853,"rsi_14":52.53,"sma_20":9814.5,"sma_60":7958.33,"sma_120":7620.58},{"date":"2025-02-20","open":10050,"high":10070,"low":9700,"close":9720,"volume":424896,"rsi_14":47.49,"sma_20":9859.5,"sma_60":8002.33,"sma_120":7629.5},{"date":"2025-02-21","open":9670,"high":9890,"low":9570,"close":9610,"volume":266294,"rsi_14":55.91,"sma_20":9837.5,"sma_60":8044.5,"sma_120":7635.67},{"date":"2025-02-24","open":9540,"high":9550,"low":9230,"close":9370,"volume":345140,"rsi_14":49.89,"sma_20":9799.5,"sma_60":8087.33,"sma_120":7640.33},{"date":"2025-02-25","open":9380,"high":9380,"low":9130,"close":9350,"volume":184697,"rsi_14":41.64,"sma_20":9769.0,"sma_60":8119.0,"sma_120":7646.67},{"date":"2025-02-26","open":9390,"high":9390,"low":9150,"close":9210,"volume":203390,"rsi_14":35.54,"sma_20":9739.0,"sma_60":8146.0,"sma_120":7652.92},{"date":"2025-02-27","open":9220,"high":9320,"low":8950,"close":9000,"volume":262094,"rsi_14":32.89,"sma_20":9697.0,"sma_60":8169.33,"sma_120":7659.33},{"date":"2025-02-28","open":8820,"high":8900,"low":8350,"close":8430,"volume":394156,"rsi_14":25.18,"sma_20":9619.5,"sma_60":8182.83,"sma_120":7662.75},{"date":"2025-03-04","open":8420,"high":8480,"low":8080,"close":8430,"volume":176729,"rsi_14":28.0,"sma_20":9586.5,"sma_60":8200.67,"sma_120":7667.08},{"date":"2025-03-05","open":8350,"high":8630,"low":8350,"close":8510,"volume":211037,"rsi_14":34.77,"sma_20":9543.0,"sma_60":8217.83,"sma_120":7673.0},{"date":"2025-03-06","open":8610,"high":8630,"low":8100,"close":8170,"volume":322126,"rsi_14":33.14,"sma_20":9452.5,"sma_60":8238.17,"sma_120":7675.83},{"date":"2025-03-07","open":8000,"high":8220,"low":8000,"close":8100,"volume":125993,"rsi_14":33.33,"sma_20":9344.5,"sma_60":8256.67,"sma_120":7679.17},{"date":"2025-03-10","open":8040,"high":8220,"low":8030,"close":8070,"volume":118441,"rsi_14":22.64,"sma_20":9233.0,"sma_60":8280.33,"sma_120":7682.83},{"date":"2025-03-11","open":7950,"high":8270,"low":7770,"close":8230,"volume":188408,"rsi_14":9.49,"sma_20":9119.5,"sma_60":8307.17,"sma_120":7691.58},{"date":"2025-03-12","open":8220,"high":8550,"low":8190,"close":8540,"volume":331855,"rsi_14":20.75,"sma_20":9042.5,"sma_60":8340.67,"sma_120":7701.58},{"date":"2025-03-13","open":8550,"high":8610,"low":8160,"close":8220,"volume":283079,"rsi_14":21.15,"sma_20":8978.5,"sma_60":8380.5,"sma_120":7711.33},{"date":"2025-03-14","open":8240,"high":9540,"low":8230,"close":9420,"volume":1533193,"rsi_14":47.43,"sma_20":8983.5,"sma_60":8435.33,"sma_120":7728.83},{"date":"2025-03-17","open":9470,"high":9900,"low":9280,"close":9870,"volume":821380,"rsi_14":56.41,"sma_20":9015.5,"sma_60":8490.83,"sma_120":7752.5},{"date":"2025-03-18","open":9770,"high":9780,"low":9510,"close":9670,"volume":345886,"rsi_14":53.92,"sma_20":9014.5,"sma_60":8546.33,"sma_120":7774.58},{"date":"2025-03-19","open":9730,"high":10860,"low":9290,"close":9380,"volume":2489253,"rsi_14":52.01,"sma_20":8969.5,"sma_60":8591.5,"sma_120":7792.25},{"date":"2025-03-20","open":9450,"high":9650,"low":9290,"close":9360,"volume":435150,"rsi_14":54.46,"sma_20":8933.0,"sma_60":8636.17,"sma_120":7809.5},{"date":"2025-03-21","open":9360,"high":9750,"low":9090,"close":9160,"volume":509526,"rsi_14":59.95,"sma_20":8905.0,"sma_60":8679.67,"sma_120":7823.58},{"date":"2025-03-24","open":8920,"high":9180,"low":8830,"close":9090,"volume":126880,"rsi_14":58.82,"sma_20":8879.0,"sma_60":8716.67,"sma_120":7836.75},{"date":"2025-03-25","open":9140,"high":9200,"low":8620,"close":8630,"volume":198554,"rsi_14":51.46,"sma_20":8842.0,"sma_60":8751.17,"sma_120":7845.92},{"date":"2025-03-26","open":8740,"high":8950,"low":8560,"close":8900,"volume":116951,"rsi_14":59.01,"sma_20":8819.5,"sma_60":8795.5,"sma_120":7856.5},{"date":"2025-03-27","open":8800,"high":8830,"low":8550,"close":8610,"volume":87660,"rsi_14":55.97,"sma_20":8789.5,"sma_60":8834.33,"sma_120":7864.58},{"date":"2025-03-28","open":8680,"high":8710,"low":8350,"close":8400,"volume":90283,"rsi_14":53.71,"sma_20":8759.5,"sma_60":8868.83,"sma_120":7869.0},{"date":"2025-03-31","open":8100,"high":8330,"low":7940,"close":7980,"volume":165780,"rsi_14":47.35,"sma_20":8737.0,"sma_60":8898.17,"sma_120":7870.5},{"date":"2025-04-01","open":8020,"high":8270,"low":7980,"close":8070,"volume":196799,"rsi_14":44.77,"sma_20":8719.0,"sma_60":8931.83,"sma_120":7873.92},{"date":"2025-04-02","open":8160,"high":8230,"low":7950,"close":8060,"volume":111753,"rsi_14":48.09,"sma_20":8696.5,"sma_60":8958.5,"sma_120":7878.25},{"date":"2025-04-03","open":7710,"high":7980,"low":7710,"close":7910,"volume":140627,"rsi_14":25.88,"sma_20":8683.5,"sma_60":8962.67,"sma_120":7881.17},{"date":"2025-04-04","open":7670,"high":8100,"low":7610,"close":7930,"volume":136196,"rsi_14":14.07,"sma_20":8675.0,"sma_60":8974.83,"sma_120":7883.58},{"date":"2025-04-07","open":7600,"high":7650,"low":7270,"close":7270,"volume":176318,"rsi_14":12.03,"sma_20":8635.0,"sma_60":8970.17,"sma_120":7880.5},{"date":"2025-04-08","open":7390,"high":7600,"low":7310,"close":7340,"volume":98035,"rsi_14":15.31,"sma_20":8590.5,"sma_60":8967.33,"sma_120":7880.67},{"date":"2025-04-09","open":7250,"high":7430,"low":6900,"close":7110,"volume":186363,"rsi_14":14.29,"sma_20":8519.0,"sma_60":8963.33,"sma_120":7878.58},{"date":"2025-04-10","open":7590,"high":7700,"low":7360,"close":7700,"volume":141494,"rsi_14":29.38,"sma_20":8493.0,"sma_60":8962.83,"sma_120":7882.33},{"date":"2025-04-11","open":7500,"high":8040,"low":7500,"close":8020,"volume":127242,"rsi_14":35.88,"sma_20":8423.0,"sma_60":8973.5,"sma_120":7889.17},{"date":"2025-04-14","open":8260,"high":8320,"low":8070,"close":8260,"volume":129721,"rsi_14":44.82,"sma_20":8342.5,"sma_60":8990.5,"sma_120":7899.33},{"date":"2025-04-15","open":8370,"high":8490,"low":8260,"close":8410,"volume":136595,"rsi_14":42.9,"sma_20":8279.5,"sma_60":8985.67,"sma_120":7911.08},{"date":"2025-04-16","open":8500,"high":8600,"low":8130,"close":8200,"volume":107902,"rsi_14":43.92,"sma_20":8220.5,"sma_60":8980.0,"sma_120":7922.25},{"date":"2025-04-17","open":8110,"high":8410,"low":8110,"close":8380,"volume":94451,"rsi_14":49.7,"sma_20":8171.5,"sma_60":8973.0,"sma_120":7932.92},{"date":"2025-04-18","open":8290,"high":8560,"low":8210,"close":8500,"volume":116948,"rsi_14":58.55,"sma_20":8138.5,"sma_60":8967.67,"sma_120":7947.25},{"date":"2025-04-21","open":8520,"high":8540,"low":8260,"close":8370,"volume":120906,"rsi_14":54.87,"sma_20":8102.5,"sma_60":8939.67,"sma_120":7958.92},{"date":"2025-04-22","open":8360,"high":8430,"low":8230,"close":8300,"volume":124967,"rsi_14":53.82,"sma_20":8086.0,"sma_60":8909.17,"sma_120":7972.67},{"date":"2025-04-23","open":8390,"high":8540,"low":8340,"close":8530,"volume":79229,"rsi_14":59.63,"sma_20":8067.5,"sma_60":8885.33,"sma_120":7988.5},{"date":"2025-04-24","open":8530,"high":8650,"low":8400,"close":8430,"volume":218518,"rsi_14":57.58,"sma_20":8058.5,"sma_60":8862.33,"sma_120":8002.08},{"date":"2025-04-25","open":8580,"high":8630,"low":8470,"close":8470,"volume":133652,"rsi_14":72.39,"sma_20":8062.0,"sma_60":8839.5,"sma_120":8017.0},{"date":"2025-04-28","open":8700,"high":9240,"low":8610,"close":8840,"volume":469543,"rsi_14":75.17,"sma_20":8105.0,"sma_60":8820.5,"sma_120":8035.0},{"date":"2025-04-29","open":9320,"high":9830,"low":9020,"close":9190,"volume":1159346,"rsi_14":83.55,"sma_20":8161.0,"sma_60":8822.17,"sma_120":8054.75},{"date":"2025-04-30","open":9300,"high":9390,"low":8830,"close":8900,"volume":241610,"rsi_14":71.43,"sma_20":8203.0,"sma_60":8814.17,"sma_120":8073.25},{"date":"2025-05-02","open":8880,"high":9180,"low":8720,"close":8970,"volume":115121,"rsi_14":68.63,"sma_20":8256.0,"sma_60":8797.33,"sma_120":8091.33},{"date":"2025-05-07","open":8820,"high":9040,"low":8770,"close":8930,"volume":89812,"rsi_14":64.26,"sma_20":8306.0,"sma_60":8775.17,"sma_120":8108.0},{"date":"2025-05-08","open":9310,"high":9680,"low":9130,"close":9420,"volume":614910,"rsi_14":68.77,"sma_20":8413.5,"sma_60":8760.5,"sma_120":8130.5},{"date":"2025-05-09","open":9500,"high":9500,"low":9040,"close":9260,"volume":220984,"rsi_14":70.08,"sma_20":8509.5,"sma_60":8739.83,"sma_120":8151.33},{"date":"2025-05-12","open":9420,"high":9500,"low":9200,"close":9370,"volume":172828,"rsi_14":69.26,"sma_20":8622.5,"sma_60":8728.0,"sma_120":8173.42},{"date":"2025-05-13","open":9430,"high":9700,"low":9370,"close":9600,"volume":336064,"rsi_14":70.52,"sma_20":8717.5,"sma_60":8729.67,"sma_120":8200.08},{"date":"2025-05-14","open":9600,"high":9940,"low":9420,"close":9920,"volume":333636,"rsi_14":77.0,"sma_20":8812.5,"sma_60":8739.67,"sma_120":8230.75},{"date":"2025-05-15","open":9930,"high":10020,"low":9330,"close":9440,"volume":385147,"rsi_14":67.38,"sma_20":8871.5,"sma_60":8743.17,"sma_120":8257.92},{"date":"2025-05-16","open":9440,"high":9600,"low":9350,"close":9440,"volume":188201,"rsi_14":64.92,"sma_20":8923.0,"sma_60":8739.0,"sma_120":8285.42},{"date":"2025-05-19","open":9270,"high":9340,"low":9060,"close":9210,"volume":164667,"rsi_14":62.26,"sma_20":8973.5,"sma_60":8721.17,"sma_120":8309.67},{"date":"2025-05-20","open":9180,"high":9320,"low":9070,"close":9130,"volume":123730,"rsi_14":60.25,"sma_20":9011.0,"sma_60":8705.17,"sma_120":8331.75},{"date":"2025-05-21","open":9160,"high":9800,"low":9090,"close":9150,"volume":441864,"rsi_14":55.4,"sma_20":9043.5,"sma_60":8695.67,"sma_120":8349.0},{"date":"2025-05-22","open":9490,"high":9950,"low":9280,"close":9770,"volume":854141,"rsi_14":59.24,"sma_20":9113.5,"sma_60":8698.33,"sma_120":8371.42},{"date":"2025-05-23","open":9930,"high":10190,"low":9510,"close":9770,"volume":488658,"rsi_14":65.26,"sma_20":9187.0,"sma_60":8705.0,"sma_120":8396.17},{"date":"2025-05-26","open":9790,"high":9890,"low":9590,"close":9790,"volume":195768,"rsi_14":64.64,"sma_20":9250.0,"sma_60":8712.33,"sma_120":8415.67},{"date":"2025-05-27","open":9710,"high":9770,"low":9390,"close":9540,"volume":202667,"rsi_14":60.13,"sma_20":9305.5,"sma_60":8717.83,"sma_120":8431.92},{"date":"2025-05-28","open":9560,"high":9830,"low":9540,"close":9650,"volume":264354,"rsi_14":54.37,"sma_20":9364.5,"sma_60":8728.67,"sma_120":8449.0},{"date":"2025-05-29","open":9780,"high":9780,"low":9410,"close":9470,"volume":203763,"rsi_14":53.96,"sma_20":9396.0,"sma_60":8746.0,"sma_120":8464.42},{"date":"2025-05-30","open":9420,"high":9430,"low":9180,"close":9350,"volume":89926,"rsi_14":49.62,"sma_20":9404.0,"sma_60":8761.33,"sma_120":8481.0},{"date":"2025-06-02","open":9380,"high":9570,"low":9250,"close":9390,"volume":91440,"rsi_14":45.75,"sma_20":9428.5,"sma_60":8776.0,"sma_120":8496.92},{"date":"2025-06-04","open":9540,"high":10060,"low":9400,"close":9930,"volume":338710,"rsi_14":50.19,"sma_20":9476.5,"sma_60":8805.33,"sma_120":8521.75},{"date":"2025-06-05","open":10190,"high":10190,"low":9810,"close":9980,"volume":231734,"rsi_14":61.95,"sma_20":9529.0,"sma_60":8836.67,"sma_120":8546.67},{"date":"2025-06-09","open":10160,"high":10170,"low":9730,"close":9810,"volume":216462,"rsi_14":57.61,"sma_20":9548.5,"sma_60":8865.67,"sma_120":8573.0},{"date":"2025-06-10","open":9870,"high":9890,"low":9670,"close":9770,"volume":145118,"rsi_14":62.5,"sma_20":9574.0,"sma_60":8891.33,"sma_120":8599.25},{"date":"2025-06-11","open":9780,"high":9840,"low":9700,"close":9720,"volume":223311,"rsi_14":63.35,"sma_20":9591.5,"sma_60":8911.0,"sma_120":8625.83},{"date":"2025-06-12","open":9760,"high":10250,"low":9580,"close":10010,"volume":522695,"rsi_14":67.34,"sma_20":9612.0,"sma_60":8940.83,"sma_120":8660.67},{"date":"2025-06-13","open":10120,"high":10120,"low":9500,"close":9790,"volume":359629,"rsi_14":50.48,"sma_20":9605.5,"sma_60":8947.0,"sma_120":8691.17},{"date":"2025-06-16","open":9750,"high":9960,"low":9500,"close":9900,"volume":209298,"rsi_14":52.97,"sma_20":9628.5,"sma_60":8947.5,"sma_120":8719.17},{"date":"2025-06-17","open":9860,"high":9890,"low":9130,"close":9310,"volume":401460,"rsi_14":41.3,"sma_20":9622.0,"sma_60":8941.5,"sma_120":8743.92},{"date":"2025-06-18","open":9300,"high":9580,"low":9240,"close":9510,"volume":227345,"rsi_14":49.45,"sma_20":9637.0,"sma_60":8943.67,"sma_120":8767.58},{"date":"2025-06-19","open":9530,"high":9700,"low":9180,"close":9320,"volume":228993,"rsi_14":44.09,"sma_20":9646.5,"sma_60":8943.0,"sma_120":8789.58},{"date":"2025-06-20","open":9250,"high":9660,"low":9220,"close":9370,"volume":209001,"rsi_14":48.12,"sma_20":9657.5,"sma_60":8946.5,"sma_120":8813.08},{"date":"2025-06-23","open":9390,"high":9690,"low":9170,"close":9600,"volume":259307,"rsi_14":54.51,"sma_20":9649.0,"sma_60":8955.0,"sma_120":8835.83},{"date":"2025-06-24","open":9900,"high":9960,"low":9770,"close":9940,"volume":297815,"rsi_14":58.96,"sma_20":9657.5,"sma_60":8976.83,"sma_120":8864.0},{"date":"2025-06-25","open":9960,"high":10230,"low":9680,"close":9990,"volume":470070,"rsi_14":51.16,"sma_20":9667.5,"sma_60":8995.0,"sma_120":8895.25},{"date":"2025-06-26","open":10100,"high":10100,"low":9600,"close":9920,"volume":274750,"rsi_14":48.85,"sma_20":9686.5,"sma_60":9016.83,"sma_120":8925.58},{"date":"2025-06-27","open":9860,"high":9900,"low":9550,"close":9620,"volume":186147,"rsi_14":46.52,"sma_20":9685.0,"sma_60":9037.17,"sma_120":8953.0},{"date":"2025-06-30","open":9750,"high":9800,"low":9350,"close":9500,"volume":95372,"rsi_14":45.2,"sma_20":9686.5,"sma_60":9062.5,"sma_120":8980.33},{"date":"2025-07-01","open":9900,"high":10090,"low":9660,"close":9690,"volume":336013,"rsi_14":49.49,"sma_20":9703.5,"sma_60":9089.5,"sma_120":9010.67},{"date":"2025-07-02","open":9720,"high":9720,"low":9390,"close":9520,"volume":161923,"rsi_14":41.34,"sma_20":9710.0,"sma_60":9113.83,"sma_120":9036.17},{"date":"2025-07-03","open":9550,"high":9570,"low":9400,"close":9400,"volume":157400,"rsi_14":42.86,"sma_20":9683.5,"sma_60":9138.67,"sma_120":9050.67},{"date":"2025-07-04","open":9600,"high":9660,"low":9230,"close":9280,"volume":162951,"rsi_14":38.69,"sma_20":9648.5,"sma_60":9161.17,"sma_120":9068.0},{"date":"2025-07-07","open":9330,"high":9330,"low":8860,"close":8950,"volume":234311,"rsi_14":42.74,"sma_20":9605.5,"sma_60":9189.17,"sma_120":9079.67},{"date":"2025-07-08","open":9000,"high":9040,"low":8900,"close":8960,"volume":155910,"rsi_14":37.99,"sma_20":9565.0,"sma_60":9216.17,"sma_120":9091.75},{"date":"2025-07-09","open":9000,"high":9190,"low":8930,"close":9130,"volume":93268,"rsi_14":45.81,"sma_20":9535.5,"sma_60":9249.83,"sma_120":9106.58},{"date":"2025-07-10","open":9110,"high":9180,"low":8890,"close":8920,"volume":141758,"rsi_14":40.74,"sma_20":9481.0,"sma_60":9270.17,"sma_120":9116.5},{"date":"2025-07-11","open":8950,"high":8950,"low":8690,"close":8860,"volume":133813,"rsi_14":33.63,"sma_20":9434.5,"sma_60":9284.17,"sma_120":9128.83},{"date":"2025-07-14","open":8870,"high":8890,"low":8640,"close":8750,"volume":97434,"rsi_14":20.69,"sma_20":9377.0,"sma_60":9292.33,"sma_120":9141.42},{"date":"2025-07-15","open":8750,"high":8950,"low":8700,"close":8880,"volume":84986,"rsi_14":23.7,"sma_20":9355.5,"sma_60":9300.17,"sma_120":9142.92},{"date":"2025-07-16","open":8860,"high":8890,"low":8700,"close":8780,"volume":106857,"rsi_14":23.36,"sma_20":9319.0,"sma_60":9309.83,"sma_120":9144.92},{"date":"2025-07-17","open":8830,"high":9010,"low":8700,"close":9010,"volume":120024,"rsi_14":35.27,"sma_20":9303.5,"sma_60":9320.33,"sma_120":9146.67},{"date":"2025-07-18","open":8970,"high":9080,"low":8930,"close":9070,"volume":178303,"rsi_14":39.3,"sma_20":9288.5,"sma_60":9329.83,"sma_120":9148.75},{"date":"2025-07-21","open":9070,"high":9230,"low":9030,"close":9180,"volume":98090,"rsi_14":36.79,"sma_20":9267.5,"sma_60":9343.33,"sma_120":9141.5},{"date":"2025-07-22","open":9220,"high":9220,"low":8860,"close":8900,"volume":123391,"rsi_14":34.8,"sma_20":9215.5,"sma_60":9353.33,"sma_120":9131.25},{"date":"2025-07-23","open":8910,"high":8950,"low":8770,"close":8840,"volume":76588,"rsi_14":35.86,"sma_20":9158.0,"sma_60":9358.5,"sma_120":9121.92},{"date":"2025-07-24","open":8870,"high":9000,"low":8740,"close":8740,"volume":48294,"rsi_14":36.22,"sma_20":9099.0,"sma_60":9363.67,"sma_120":9113.0},{"date":"2025-07-25","open":8670,"high":8820,"low":8650,"close":8650,"volume":60761,"rsi_14":41.28,"sma_20":9050.5,"sma_60":9366.67,"sma_120":9103.08},{"date":"2025-07-28","open":8660,"high":8700,"low":8200,"close":8580,"volume":79988,"rsi_14":39.33,"sma_20":9004.5,"sma_60":9362.33,"sma_120":9091.42},{"date":"2025-07-29","open":8450,"high":8560,"low":8420,"close":8460,"volume":58021,"rsi_14":30.64,"sma_20":8943.0,"sma_60":9350.17,"sma_120":9086.17},{"date":"2025-07-30","open":8380,"high":8640,"low":8380,"close":8510,"volume":66649,"rsi_14":36.94,"sma_20":8892.5,"sma_60":9343.67,"sma_120":9078.92},{"date":"2025-07-31","open":8450,"high":8520,"low":8380,"close":8440,"volume":73267,"rsi_14":36.71,"sma_20":8844.5,"sma_60":9334.83,"sma_120":9066.08},{"date":"2025-08-01","open":8600,"high":8600,"low":8190,"close":8260,"volume":112091,"rsi_14":35.15,"sma_20":8793.5,"sma_60":9323.67,"sma_120":9049.42},{"date":"2025-08-04","open":8310,"high":8510,"low":8210,"close":8450,"volume":48730,"rsi_14":37.43,"sma_20":8768.5,"sma_60":9307.5,"sma_120":9034.0},{"date":"2025-08-05","open":8890,"high":9150,"low":8590,"close":8660,"volume":235445,"rsi_14":46.7,"sma_20":8753.5,"sma_60":9297.5,"sma_120":9018.67},{"date":"2025-08-06","open":8670,"high":8760,"low":8600,"close":8750,"volume":73064,"rsi_14":42.26,"sma_20":8734.5,"sma_60":9287.17,"sma_120":9007.58},{"date":"2025-08-07","open":8820,"high":8820,"low":8620,"close":8710,"volume":41371,"rsi_14":39.16,"sma_20":8724.0,"sma_60":9272.33,"sma_120":9001.0},{"date":"2025-08-08","open":8710,"high":8790,"low":8250,"close":8620,"volume":57997,"rsi_14":32.93,"sma_20":8712.0,"sma_60":9250.67,"sma_120":8995.17},{"date":"2025-08-11","open":8640,"high":8790,"low":8530,"close":8750,"volume":62843,"rsi_14":44.97,"sma_20":8712.0,"sma_60":9239.17,"sma_120":8991.17},{"date":"2025-08-12","open":8670,"high":8860,"low":8570,"close":8620,"volume":67752,"rsi_14":42.95,"sma_20":8699.0,"sma_60":9225.5,"sma_120":8982.25},{"date":"2025-08-13","open":8620,"high":8690,"low":8460,"close":8490,"volume":73443,"rsi_14":42.14,"sma_20":8684.5,"sma_60":9213.5,"sma_120":8967.33},{"date":"2025-08-14","open":8550,"high":8550,"low":8400,"close":8400,"volume":55491,"rsi_14":42.14,"sma_20":8654.0,"sma_60":9201.33,"sma_120":8953.25},{"date":"2025-08-18","open":8380,"high":8410,"low":8100,"close":8110,"volume":108067,"rsi_14":37.02,"sma_20":8606.0,"sma_60":9184.0,"sma_120":8939.83},{"date":"2025-08-19","open":8110,"high":8190,"low":8050,"close":8110,"volume":43867,"rsi_14":39.64,"sma_20":8552.5,"sma_60":9156.33,"sma_120":8927.33},{"date":"2025-08-20","open":8080,"high":8080,"low":7880,"close":7990,"volume":79624,"rsi_14":35.23,"sma_20":8507.0,"sma_60":9126.67,"sma_120":8915.83},{"date":"2025-08-21","open":7910,"high":8060,"low":7910,"close":7970,"volume":64068,"rsi_14":36.26,"sma_20":8463.5,"sma_60":9096.33,"sma_120":8904.33},{"date":"2025-08-22","open":7910,"high":8120,"low":7910,"close":8100,"volume":60122,"rsi_14":45.18,"sma_20":8431.5,"sma_60":9072.33,"sma_120":8895.08},{"date":"2025-08-25","open":8090,"high":8500,"low":7970,"close":8440,"volume":106187,"rsi_14":49.72,"sma_20":8421.0,"sma_60":9052.17,"sma_120":8890.42},{"date":"2025-08-26","open":8350,"high":8470,"low":8330,"close":8370,"volume":62835,"rsi_14":41.32,"sma_20":8410.5,"sma_60":9033.83,"sma_120":8889.92},{"date":"2025-08-27","open":8370,"high":8470,"low":8220,"close":8370,"volume":62107,"rsi_14":37.97,"sma_20":8406.0,"sma_60":9017.5,"sma_120":8889.42},{"date":"2025-08-28","open":8470,"high":8470,"low":8280,"close":8340,"volume":47296,"rsi_14":38.22,"sma_20":8397.5,"sma_60":9000.0,"sma_120":8888.0},{"date":"2025-08-29","open":8260,"high":8380,"low":8220,"close":8230,"volume":35216,"rsi_14":37.74,"sma_20":8387.0,"sma_60":8971.67,"sma_120":8888.5},{"date":"2025-09-01","open":8280,"high":8320,"low":8150,"close":8240,"volume":38281,"rsi_14":32.65,"sma_20":8386.0,"sma_60":8942.67,"sma_120":8889.67},{"date":"2025-09-02","open":8250,"high":8570,"low":8250,"close":8560,"volume":94924,"rsi_14":48.19,"sma_20":8391.5,"sma_60":8921.83,"sma_120":8893.75},{"date":"2025-09-03","open":8480,"high":8590,"low":8330,"close":8450,"volume":54117,"rsi_14":48.78,"sma_20":8381.0,"sma_60":8899.83,"sma_120":8895.58},{"date":"2025-09-04","open":8400,"high":8580,"low":8400,"close":8490,"volume":54560,"rsi_14":52.83,"sma_20":8368.0,"sma_60":8879.33,"sma_120":8895.17},{"date":"2025-09-05","open":8530,"high":8570,"low":8190,"close":8500,"volume":75245,"rsi_14":64.89,"sma_20":8357.5,"sma_60":8854.17,"sma_120":8897.5},{"date":"2025-09-08","open":8420,"high":8560,"low":8400,"close":8500,"volume":65558,"rsi_14":64.89,"sma_20":8351.5,"sma_60":8832.67,"sma_120":8889.83},{"date":"2025-09-09","open":8590,"high":8710,"low":8500,"close":8690,"volume":98525,"rsi_14":75.36,"sma_20":8348.5,"sma_60":8812.5,"sma_120":8880.0},{"date":"2025-09-10","open":8800,"high":8900,"low":8690,"close":8770,"volume":127268,"rsi_14":77.78,"sma_20":8356.0,"sma_60":8803.5,"sma_120":8872.5},{"date":"2025-09-11","open":8780,"high":8790,"low":8540,"close":8660,"volume":104729,"rsi_14":69.72,"sma_20":8364.5,"sma_60":8789.33,"sma_120":8866.5},{"date":"2025-09-12","open":8750,"high":8900,"low":8680,"close":8840,"volume":114289,"rsi_14":65.87,"sma_20":8386.5,"sma_60":8781.33,"sma_120":8862.17},{"date":"2025-09-15","open":8920,"high":9050,"low":8830,"close":8910,"volume":149840,"rsi_14":71.43,"sma_20":8426.5,"sma_60":8773.67,"sma_120":8860.08},{"date":"2025-09-16","open":9120,"high":9200,"low":8840,"close":8900,"volume":182034,"rsi_14":70.87,"sma_20":8466.0,"sma_60":8762.0,"sma_120":8858.5},{"date":"2025-09-17","open":8900,"high":8900,"low":8650,"close":8670,"volume":125915,"rsi_14":61.22,"sma_20":8500.0,"sma_60":8740.83,"sma_120":8858.83},{"date":"2025-09-18","open":8631,"high":8830,"low":8631,"close":8790,"volume":120386,"rsi_14":70.32,"sma_20":8544.5,"sma_60":8722.0,"sma_120":8858.5},{"date":"2025-09-19","open":8860,"high":9180,"low":8740,"close":9100,"volume":345271,"rsi_14":74.16,"sma_20":8594.5,"sma_60":8708.33,"sma_120":8862.58},{"date":"2025-09-22","open":9360,"high":9370,"low":9000,"close":9010,"volume":233495,"rsi_14":64.52,"sma_20":8623.0,"sma_60":8698.17,"sma_120":8867.67},{"date":"2025-09-23","open":9100,"high":9120,"low":8870,"close":9000,"volume":87531,"rsi_14":68.97,"sma_20":8654.5,"sma_60":8689.83,"sma_120":8876.17},{"date":"2025-09-24","open":9060,"high":9070,"low":8820,"close":8820,"volume":121786,"rsi_14":60.38,"sma_20":8677.0,"sma_60":8675.33,"sma_120":8882.42},{"date":"2025-09-25","open":8840,"high":8950,"low":8660,"close":8750,"volume":128628,"rsi_14":57.58,"sma_20":8697.5,"sma_60":8662.5,"sma_120":8888.17},{"date":"2025-09-26","open":8780,"high":8850,"low":8410,"close":8530,"volume":136515,"rsi_14":50.8,"sma_20":8712.5,"sma_60":8648.0,"sma_120":8893.33},{"date":"2025-09-29","open":8530,"high":8680,"low":8360,"close":8400,"volume":83862,"rsi_14":41.99,"sma_20":8720.5,"sma_60":8633.33,"sma_120":8897.25},{"date":"2025-09-30","open":8430,"high":8430,"low":8160,"close":8290,"volume":68387,"rsi_14":36.96,"sma_20":8707.0,"sma_60":8622.33,"sma_120":8905.75},{"date":"2025-10-01","open":8260,"high":8440,"low":8200,"close":8440,"volume":65524,"rsi_14":44.15,"sma_20":8706.5,"sma_60":8613.67,"sma_120":8914.92},{"date":"2025-10-02","open":8588,"high":9661,"low":8588,"close":9230,"volume":1346512,"rsi_14":57.32,"sma_20":8742.0,"sma_60":8614.83,"sma_120":8932.33},{"date":"2025-10-10","open":9420,"high":10180,"low":9290,"close":10060,"volume":1222260,"rsi_14":67.69,"sma_20":8820.0,"sma_60":8633.83,"sma_120":8952.0},{"date":"2025-10-13","open":9940,"high":10180,"low":9760,"close":10100,"volume":495683,"rsi_14":68.29,"sma_20":8900.0,"sma_60":8654.5,"sma_120":8969.33},{"date":"2025-10-14","open":10400,"high":10480,"low":9610,"close":9840,"volume":596471,"rsi_14":67.67,"sma_20":8957.5,"sma_60":8672.67,"sma_120":8982.5},{"date":"2025-10-15","open":10080,"high":10720,"low":9890,"close":10620,"volume":824167,"rsi_14":72.56,"sma_20":9050.0,"sma_60":8701.67,"sma_120":9000.92},{"date":"2025-10-16","open":11050,"high":11060,"low":10350,"close":10540,"volume":556940,"rsi_14":69.25,"sma_20":9144.0,"sma_60":8731.0,"sma_120":9020.42},{"date":"2025-10-17","open":10110,"high":10430,"low":10000,"close":10000,"volume":362017,"rsi_14":61.81,"sma_20":9202.0,"sma_60":8747.5,"sma_120":9033.92},{"date":"2025-10-20","open":10370,"high":10990,"low":10180,"close":10940,"volume":807373,"rsi_14":68.95,"sma_20":9303.5,"sma_60":8778.67,"sma_120":9054.25},{"date":"2025-10-21","open":12500,"high":13120,"low":11380,"close":11680,"volume":4422309,"rsi_14":75.18,"sma_20":9442.5,"sma_60":8820.33,"sma_120":9081.83},{"date":"2025-10-22","open":12000,"high":12020,"low":11170,"close":11540,"volume":798130,"rsi_14":74.26,"sma_20":9586.0,"sma_60":8864.33,"sma_120":9108.83},{"date":"2025-10-23","open":11760,"high":11770,"low":11100,"close":11120,"volume":555039,"rsi_14":71.76,"sma_20":9699.0,"sma_60":8902.33,"sma_120":9130.42},{"date":"2025-10-24","open":11150,"high":11280,"low":11050,"close":11130,"volume":408097,"rsi_14":73.41,"sma_20":9800.5,"sma_60":8942.17,"sma_120":9152.92},{"date":"2025-10-27","open":10880,"high":10920,"low":10620,"close":10780,"volume":424584,"rsi_14":70.51,"sma_20":9889.0,"sma_60":8977.67,"sma_120":9172.17},{"date":"2025-10-28","open":10880,"high":10880,"low":10500,"close":10600,"volume":302642,"rsi_14":67.7,"sma_20":9969.0,"sma_60":9011.33,"sma_120":9186.83},{"date":"2025-10-29","open":10670,"high":10680,"low":10360,"close":10540,"volume":297817,"rsi_14":62.41,"sma_20":10055.0,"sma_60":9046.0,"sma_120":9198.08},{"date":"2025-10-30","open":10390,"high":10410,"low":10080,"close":10250,"volume":264705,"rsi_14":51.97,"sma_20":10130.0,"sma_60":9075.0,"sma_120":9209.33},{"date":"2025-10-31","open":10720,"high":10750,"low":10330,"close":10550,"volume":439603,"rsi_14":54.42,"sma_20":10231.0,"sma_60":9110.17,"sma_120":9222.5},{"date":"2025-11-03","open":10990,"high":11410,"low":10900,"close":11140,"volume":1058888,"rsi_14":61.99,"sma_20":10368.0,"sma_60":9158.17,"sma_120":9240.92},{"date":"2025-11-04","open":11990,"high":11990,"low":11350,"close":11660,"volume":829991,"rsi_14":60.08,"sma_20":10536.5,"sma_60":9211.67,"sma_120":9259.58},{"date":"2025-11-05","open":11340,"high":11360,"low":10720,"close":11180,"volume":449180,"rsi_14":55.76,"sma_20":10673.5,"sma_60":9253.67,"sma_120":9275.58},{"date":"2025-11-06","open":11510,"high":12840,"low":11320,"close":12170,"volume":3968791,"rsi_14":68.05,"sma_20":10822.0,"sma_60":9310.67,"sma_120":9298.92},{"date":"2025-11-07","open":11650,"high":11740,"low":11070,"close":11270,"volume":740475,"rsi_14":52.76,"sma_20":10882.5,"sma_60":9353.33,"sma_120":9312.83},{"date":"2025-11-10","open":11530,"high":11830,"low":11200,"close":11500,"volume":651499,"rsi_14":48.35,"sma_20":10952.5,"sma_60":9401.33,"sma_120":9326.0},{"date":"2025-11-11","open":11530,"high":11660,"low":10810,"close":11050,"volume":486514,"rsi_14":45.75,"sma_20":11013.0,"sma_60":9439.67,"sma_120":9339.42},{"date":"2025-11-12","open":11250,"high":11540,"low":11080,"close":11350,"volume":457516,"rsi_14":52.04,"sma_20":11049.5,"sma_60":9485.17,"sma_120":9355.33},{"date":"2025-11-13","open":11340,"high":11670,"low":11100,"close":11400,"volume":492385,"rsi_14":52.37,"sma_20":11092.5,"sma_60":9533.67,"sma_120":9373.58},{"date":"2025-11-14","open":11050,"high":11180,"low":10590,"close":10670,"volume":320701,"rsi_14":49.09,"sma_20":11126.0,"sma_60":9571.5,"sma_120":9386.42},{"date":"2025-11-17","open":10700,"high":10850,"low":10290,"close":10410,"volume":266448,"rsi_14":48.46,"sma_20":11099.5,"sma_60":9609.83,"sma_120":9396.92},{"date":"2025-11-18","open":10210,"high":10400,"low":9910,"close":9970,"volume":335097,"rsi_14":45.64,"sma_20":11014.0,"sma_60":9640.83,"sma_120":9398.58},{"date":"2025-11-19","open":10200,"high":10270,"low":9810,"close":9990,"volume":237794,"rsi_14":47.92,"sma_20":10936.5,"sma_60":9674.17,"sma_120":9400.42},{"date":"2025-11-20","open":10140,"high":10240,"low":9970,"close":10000,"volume":185259,"rsi_14":45.39,"sma_20":10880.5,"sma_60":9708.0,"sma_120":9402.17},{"date":"2025-11-21","open":9510,"high":9660,"low":9470,"close":9550,"volume":144390,"rsi_14":36.36,"sma_20":10801.5,"sma_60":9732.17,"sma_120":9402.25},{"date":"2025-11-24","open":9860,"high":10310,"low":9700,"close":10120,"volume":349712,"rsi_14":36.9,"sma_20":10768.5,"sma_60":9760.17,"sma_120":9406.17},{"date":"2025-11-25","open":10360,"high":10440,"low":9900,"close":10090,"volume":203696,"rsi_14":39.96,"sma_20":10743.0,"sma_60":9788.83,"sma_120":9411.33},{"date":"2025-11-26","open":10190,"high":10210,"low":9700,"close":10070,"volume":158622,"rsi_14":26.46,"sma_20":10719.5,"sma_60":9817.17,"sma_120":9417.33},{"date":"2025-11-27","open":10120,"high":10240,"low":10060,"close":10180,"volume":209259,"rsi_14":35.15,"sma_20":10716.0,"sma_60":9847.83,"sma_120":9423.92},{"date":"2025-11-28","open":11640,"high":12170,"low":11050,"close":11940,"volume":3847487,"rsi_14":54.23,"sma_20":10785.5,"sma_60":9909.67,"sma_120":9440.67},{"date":"2025-12-01","open":13590,"high":13620,"low":12200,"close":12340,"volume":2889609,"rsi_14":62.52,"sma_20":10845.5,"sma_60":9978.0,"sma_120":9460.33},{"date":"2025-12-02","open":12890,"high":14080,"low":12820,"close":13670,"volume":7247914,"rsi_14":68.77,"sma_20":10946.0,"sma_60":10063.17,"sma_120":9492.5},{"date":"2025-12-03","open":14470,"high":14950,"low":13750,"close":14020,"volume":3510184,"rsi_14":70.22,"sma_20":11088.0,"sma_60":10156.0,"sma_120":9527.92},{"date":"2025-12-04","open":13840,"high":14150,"low":13690,"close":14000,"volume":1611761,"rsi_14":78.86,"sma_20":11179.5,"sma_60":10247.83,"sma_120":9563.58},{"date":"2025-12-05","open":14640,"high":14650,"low":13180,"close":13230,"volume":1796285,"rsi_14":72.45,"sma_20":11277.5,"sma_60":10326.67,"sma_120":9590.42},{"date":"2025-12-08","open":13450,"high":13600,"low":12800,"close":13030,"volume":989336,"rsi_14":75.33,"sma_20":11354.0,"sma_60":10402.17,"sma_120":9617.42},{"date":"2025-12-09","open":13270,"high":13950,"low":12900,"close":13800,"volume":1826121,"rsi_14":78.06,"sma_20":11491.5,"sma_60":10487.33,"sma_120":9649.92},{"date":"2025-12-10","open":14360,"high":14560,"low":13760,"close":14270,"volume":1554762,"rsi_14":79.45,"sma_20":11637.5,"sma_60":10579.0,"sma_120":9691.25},{"date":"2025-12-11","open":14150,"high":14310,"low":13840,"close":13930,"volume":1003927,"rsi_14":80.67,"sma_20":11764.0,"sma_60":10666.83,"sma_120":9728.08},{"date":"2025-12-12","open":13780,"high":13830,"low":13470,"close":13610,"volume":761874,"rsi_14":75.33,"sma_20":11911.0,"sma_60":10746.33,"sma_120":9763.83},{"date":"2025-12-15","open":13200,"high":13840,"low":13140,"close":13780,"volume":721898,"rsi_14":76.24,"sma_20":12079.5,"sma_60":10827.5,"sma_120":9800.58},{"date":"2025-12-16","open":13540,"high":13580,"low":12810,"close":12830,"volume":830787,"rsi_14":67.34,"sma_20":12222.5,"sma_60":10893.0,"sma_120":9827.5},{"date":"2025-12-17","open":12880,"high":12960,"low":12200,"close":12300,"volume":604536,"rsi_14":62.65,"sma_20":12338.0,"sma_60":10953.5,"sma_120":9847.17},{"date":"2025-12-18","open":11850,"high":12460,"low":11850,"close":12050,"volume":429283,"rsi_14":50.8,"sma_20":12440.5,"sma_60":11006.67,"sma_120":9864.33},{"date":"2025-12-19","open":12760,"high":12880,"low":12220,"close":12490,"volume":513823,"rsi_14":51.09,"sma_20":12587.5,"sma_60":11063.17,"sma_120":9885.75},{"date":"2025-12-22","open":12950,"high":13680,"low":12850,"close":13670,"volume":1094754,"rsi_14":50.0,"sma_20":12765.0,"sma_60":11140.83,"sma_120":9919.5},{"date":"2025-12-23","open":14200,"high":14270,"low":13390,"close":13730,"volume":1324866,"rsi_14":47.76,"sma_20":12947.0,"sma_60":11219.67,"sma_120":9954.75},{"date":"2025-12-24","open":13550,"high":13560,"low":13090,"close":13240,"volume":678340,"rsi_14":44.52,"sma_20":13105.5,"sma_60":11293.33,"sma_120":9984.33},{"date":"2025-12-26","open":13300,"high":13360,"low":12820,"close":12870,"volume":485412,"rsi_14":47.25,"sma_20":13240.0,"sma_60":11362.0,"sma_120":10012.25},{"date":"2025-12-29","open":12880,"high":13710,"low":12840,"close":13700,"volume":684590,"rsi_14":54.67,"sma_20":13328.0,"sma_60":11448.17,"sma_120":10048.08},{"date":"2025-12-30","open":13550,"high":13630,"low":12930,"close":12960,"volume":587434,"rsi_14":44.12,"sma_20":13359.0,"sma_60":11524.17,"sma_120":10078.75},{"date":"2026-01-02","open":13000,"high":13800,"low":12970,"close":13600,"volume":961772,"rsi_14":45.42,"sma_20":13355.5,"sma_60":11612.67,"sma_120":10117.5},{"date":"2026-01-05","open":13490,"high":13500,"low":13110,"close":13210,"volume":487847,"rsi_14":45.11,"sma_20":13315.0,"sma_60":11692.17,"sma_120":10152.92},{"date":"2026-01-06","open":13300,"high":13300,"low":12640,"close":12730,"volume":495627,"rsi_14":44.15,"sma_20":13251.5,"sma_60":11751.0,"sma_120":10182.92},{"date":"2026-01-07","open":12860,"high":12920,"low":12450,"close":12580,"volume":397955,"rsi_14":42.0,"sma_20":13219.0,"sma_60":11793.0,"sma_120":10213.42},{"date":"2026-01-08","open":12580,"high":12650,"low":12170,"close":12250,"volume":420206,"rsi_14":45.78,"sma_20":13180.0,"sma_60":11828.83,"sma_120":10241.67},{"date":"2026-01-09","open":12400,"high":12640,"low":12320,"close":12530,"volume":368947,"rsi_14":51.73,"sma_20":13116.5,"sma_60":11873.67,"sma_120":10273.17},{"date":"2026-01-12","open":13390,"high":13570,"low":12870,"close":13070,"volume":915311,"rsi_14":57.37,"sma_20":13056.5,"sma_60":11914.5,"sma_120":10308.08},{"date":"2026-01-13","open":13300,"high":13880,"low":13000,"close":13500,"volume":1489857,"rsi_14":57.31,"sma_20":13035.0,"sma_60":11963.83,"sma_120":10347.42},{"date":"2026-01-14","open":13360,"high":13380,"low":13060,"close":13150,"volume":355934,"rsi_14":45.72,"sma_20":13012.0,"sma_60":12016.33,"sma_120":10381.92},{"date":"2026-01-15","open":13360,"high":14420,"low":13190,"close":14190,"volume":2569107,"rsi_14":53.26,"sma_20":13032.5,"sma_60":12070.5,"sma_120":10424.58},{"date":"2026-01-16","open":14450,"high":14450,"low":13680,"close":13780,"volume":1509481,"rsi_14":56.88,"sma_20":13154.0,"sma_60":12142.83,"sma_120":10462.92},{"date":"2026-01-19","open":14020,"high":14580,"low":13780,"close":14360,"volume":1624792,"rsi_14":55.19,"sma_20":13269.5,"sma_60":12196.83,"sma_120":10508.42},{"date":"2026-01-20","open":15530,"high":15570,"low":14040,"close":14930,"volume":2737400,"rsi_14":65.91,"sma_20":13391.5,"sma_60":12260.17,"sma_120":10559.17},{"date":"2026-01-21","open":14410,"high":17890,"low":14380,"close":17060,"volume":11295874,"rsi_14":72.53,"sma_20":13561.0,"sma_60":12364.83,"sma_120":10628.5},{"date":"2026-01-22","open":19760,"high":20750,"low":17470,"close":18660,"volume":6123099,"rsi_14":77.26,"sma_20":13805.0,"sma_60":12446.17,"sma_120":10711.92},{"date":"2026-01-23","open":19100,"high":19620,"low":18040,"close":18150,"volume":2970404,"rsi_14":76.28,"sma_20":14026.0,"sma_60":12572.0,"sma_120":10791.67},{"date":"2026-01-26","open":18010,"high":19100,"low":17660,"close":18840,"volume":2263756,"rsi_14":81.79,"sma_20":14306.0,"sma_60":12710.33,"sma_120":10878.17},{"date":"2026-01-27","open":18950,"high":19360,"low":18000,"close":18300,"volume":1757633,"rsi_14":78.6,"sma_20":14577.5,"sma_60":12844.5,"sma_120":10959.75},{"date":"2026-01-28","open":18440,"high":19180,"low":18210,"close":18920,"volume":1634741,"rsi_14":82.41,"sma_20":14838.5,"sma_60":12984.0,"sma_120":11047.08},{"date":"2026-01-29","open":19680,"high":20350,"low":18610,"close":19250,"volume":2314204,"rsi_14":82.5,"sma_20":15153.0,"sma_60":13119.17,"sma_120":11138.67},{"date":"2026-01-30","open":19440,"high":20650,"low":19200,"close":19830,"volume":3065310,"rsi_14":82.56,"sma_20":15464.5,"sma_60":13255.33,"sma_120":11233.5},{"date":"2026-02-02","open":21000,"high":22550,"low":19170,"close":19690,"volume":4148561,"rsi_14":80.67,"sma_20":15788.5,"sma_60":13397.17,"sma_120":11325.42},{"date":"2026-02-03","open":20400,"high":20400,"low":19190,"close":19790,"volume":1222718,"rsi_14":83.74,"sma_20":16141.5,"sma_60":13524.17,"sma_120":11417.42},{"date":"2026-02-04","open":20200,"high":20750,"low":19880,"close":20350,"volume":1146483,"rsi_14":83.74,"sma_20":13892.0,"sma_60":12474.33,"sma_120":10726.0},{"date":"2026-02-05","open":20600,"high":21100,"low":19200,"close":19650,"volume":1184902,"rsi_14":82.04,"sma_20":14212.5,"sma_60":12625.17,"sma_120":10818.25},{"date":"2026-02-06","open":18590,"high":18810,"low":17800,"close":18300,"volume":955143,"rsi_14":73.83,"sma_20":14484.0,"sma_60":12754.5,"sma_120":10900.25},{"date":"2026-02-09","open":18910,"high":19700,"low":18590,"close":19620,"volume":755896,"rsi_14":78.37,"sma_20":14780.0,"sma_60":12910.67,"sma_120":10992.83},{"date":"2026-02-10","open":20000,"high":20250,"low":19010,"close":19060,"volume":713855,"rsi_14":74.6,"sma_20":15085.0,"sma_60":13052.5,"sma_120":11081.33},{"date":"2026-02-11","open":19150,"high":19180,"low":18440,"close":18770,"volume":366392,"rsi_14":71.89,"sma_20":15343.5,"sma_60":13179.67,"sma_120":11168.92},{"date":"2026-02-12","open":18790,"high":18830,"low":17500,"close":17500,"volume":1524053,"rsi_14":64.43,"sma_20":15558.0,"sma_60":13277.0,"sma_120":11244.33},{"date":"2026-02-13","open":17450,"high":17770,"low":17070,"close":17440,"volume":772321,"rsi_14":65.81,"sma_20":15793.5,"sma_60":13381.33,"sma_120":11317.5},{"date":"2026-02-19","open":17450,"high":18370,"low":17070,"close":18240,"volume":991235,"rsi_14":65.19,"sma_20":16076.5,"sma_60":13482.5,"sma_120":11396.58},{"date":"2026-02-20","open":18240,"high":18290,"low":17370,"close":17430,"volume":816353,"rsi_14":63.29,"sma_20":16335.5,"sma_60":13585.17,"sma_120":11469.25},{"date":"2026-02-23","open":17490,"high":17760,"low":17020,"close":17160,"volume":663728,"rsi_14":62.07,"sma_20":16567.0,"sma_60":13679.5,"sma_120":11540.42},{"date":"2026-02-24","open":17150,"high":17900,"low":17010,"close":17600,"volume":635177,"rsi_14":61.69,"sma_20":16793.5,"sma_60":13788.67,"sma_120":11614.17},{"date":"2026-02-25","open":17670,"high":17840,"low":17205,"close":17530,"volume":711787,"rsi_14":59.73,"sma_20":16995.0,"sma_60":13891.67,"sma_120":11688.42},{"date":"2026-02-26","open":17570,"high":17780,"low":16910,"close":17170,"volume":865200,"rsi_14":50.47,"sma_20":17196.0,"sma_60":14039.67,"sma_120":11805.58},{"date":"2026-02-27","open":17080,"high":17240,"low":16690,"close":16990,"volume":693829,"rsi_14":30.19,"sma_20":17336.0,"sma_60":14093.17,"sma_120":11832.33},{"date":"2026-03-03","open":16690,"high":17330,"low":16000,"close":16000,"volume":1091820,"rsi_14":29.19,"sma_20":17447.0,"sma_60":14186.33,"sma_120":11898.08},{"date":"2026-03-04","open":15640,"high":15800,"low":13550,"close":13560,"volume":1601293,"rsi_14":25.96,"sma_20":17436.0,"sma_60":14246.17,"sma_120":11943.5},{"date":"2026-03-05","open":14520,"high":15980,"low":14520,"close":15380,"volume":1088968,"rsi_14":29.54,"sma_20":17487.0,"sma_60":14336.0,"sma_120":12005.08},{"date":"2026-03-06","open":15300,"high":16310,"low":15100,"close":16190,"volume":704932,"rsi_14":36.48,"sma_20":17550.0,"sma_60":14439.17,"sma_120":12073.58},{"date":"2026-03-09","open":15000,"high":17020,"low":14710,"close":15650,"volume":1024656,"rsi_14":35.64,"sma_20":17479.5,"sma_60":14540.83,"sma_120":12136.5},{"date":"2026-03-10","open":16320,"high":16350,"low":15550,"close":15650,"volume":632287,"rsi_14":40.35,"sma_20":17244.5,"sma_60":14633.0,"sma_120":12196.58},{"date":"2026-03-11","open":15900,"high":16180,"low":15420,"close":15630,"volume":624234,"rsi_14":40.52,"sma_20":17043.5,"sma_60":14725.33,"sma_120":12257.08},{"date":"2026-03-12","open":15490,"high":15690,"low":15030,"close":15100,"volume":459167,"rsi_14":33.08,"sma_20":16883.5,"sma_60":14809.17,"sma_120":12313.17},{"date":"2026-03-13","open":14600,"high":15520,"low":14550,"close":15100,"volume":407748,"rsi_14":36.25,"sma_20":16657.5,"sma_60":14891.17,"sma_120":12369.5},{"date":"2026-03-16","open":15100,"high":15260,"low":14700,"close":14930,"volume":291134,"rsi_14":36.68,"sma_20":16451.0,"sma_60":14965.0,"sma_120":12471.5},{"date":"2026-03-17","open":15220,"high":15800,"low":15030,"close":15170,"volume":587441,"rsi_14":35.13,"sma_20":16271.0,"sma_60":14988.17,"sma_120":12483.08},{"date":"2026-03-18","open":15610,"high":16620,"low":15290,"close":16350,"volume":1099373,"rsi_14":43.64,"sma_20":16213.5,"sma_60":15032.83,"sma_120":12548.0},{"date":"2026-03-19","open":16100,"high":16110,"low":15510,"close":15520,"volume":524896,"rsi_14":41.54,"sma_20":16117.5,"sma_60":15057.83,"sma_120":12606.92},{"date":"2026-03-20","open":15650,"high":15690,"low":15230,"close":15230,"volume":311525,"rsi_14":41.08,"sma_20":15967.0,"sma_60":15078.33,"sma_120":12663.08},{"date":"2026-03-23","open":14550,"high":14600,"low":14080,"close":14140,"volume":342571,"rsi_14":40.66,"sma_20":15802.5,"sma_60":15093.5,"sma_120":12710.08},{"date":"2026-03-24","open":14720,"high":14940,"low":14230,"close":14930,"volume":308153,"rsi_14":58.24,"sma_20":15691.0,"sma_60":15125.17,"sma_120":12763.67},{"date":"2026-03-25","open":14930,"high":15270,"low":14870,"close":15000,"volume":209327,"rsi_14":47.1,"sma_20":15561.0,"sma_60":15145.17,"sma_120":12816.25},{"date":"2026-03-26","open":15000,"high":19400,"low":14650,"close":17260,"volume":10134977,"rsi_14":56.68,"sma_20":15547.5,"sma_60":15195.0,"sma_120":12887.0},{"date":"2026-03-27","open":16825,"high":17853,"low":16113,"close":17260,"volume":3317643,"rsi_14":61.8,"sma_20":15562.0,"sma_60":15253.83,"sma_120":12960.33},{"date":"2026-03-30","open":16790,"high":17110,"low":16130,"close":16200,"volume":913220,"rsi_14":53.08,"sma_20":15522.5,"sma_60":15297.0,"sma_120":13021.67},{"date":"2026-03-31","open":15900,"high":16190,"low":14450,"close":14610,"volume":1236242,"rsi_14":45.14,"sma_20":15453.0,"sma_60":15310.83,"sma_120":13069.17},{"date":"2026-04-01","open":15206,"high":16251,"low":15206,"close":16000,"volume":708468,"rsi_14":53.63,"sma_20":15571.0,"sma_60":15362.33,"sma_120":13127.67},{"date":"2026-04-02","open":16500,"high":16630,"low":14950,"close":15230,"volume":935966,"rsi_14":50.54,"sma_20":15563.5,"sma_60":15411.17,"sma_120":13182.33},{"date":"2026-04-03","open":15510,"high":15680,"low":14820,"close":14950,"volume":526001,"rsi_14":50.08,"sma_20":15501.5,"sma_60":15459.5,"sma_120":13233.08},{"date":"2026-04-06","open":15000,"high":15050,"low":14280,"close":14380,"volume":443945,"rsi_14":46.82,"sma_20":15438.0,"sma_60":15491.0,"sma_120":13277.08},{"date":"2026-04-07","open":14450,"high":15100,"low":14350,"close":14470,"volume":351065,"rsi_14":41.7,"sma_20":15379.0,"sma_60":15504.33,"sma_120":13322.58},{"date":"2026-04-08","open":15400,"high":15700,"low":15210,"close":15480,"volume":465478,"rsi_14":49.83,"sma_20":15371.5,"sma_60":15533.5,"sma_120":13376.58},{"date":"2026-04-09","open":15440,"high":15440,"low":14710,"close":14840,"volume":356967,"rsi_14":48.35,"sma_20":15358.5,"sma_60":15560.17,"sma_120":13426.75},{"date":"2026-04-10","open":15040,"high":15120,"low":14640,"close":14700,"volume":314620,"rsi_14":52.57,"sma_20":15338.5,"sma_60":15590.67,"sma_120":13476.33},{"date":"2026-04-13","open":14590,"high":14590,"low":14220,"close":14280,"volume":337121,"rsi_14":46.91,"sma_20":15306.0,"sma_60":15600.33,"sma_120":13524.25},{"date":"2026-04-14","open":14600,"high":15070,"low":14500,"close":14890,"volume":455603,"rsi_14":49.5,"sma_20":15292.0,"sma_60":15632.5,"sma_120":13578.33},{"date":"2026-04-15","open":15270,"high":15620,"low":14930,"close":15590,"volume":651317,"rsi_14":41.22,"sma_20":15254.0,"sma_60":15665.67,"sma_120":13639.17},{"date":"2026-04-16","open":15720,"high":15960,"low":15450,"close":15580,"volume":471772,"rsi_14":39.91,"sma_20":15257.0,"sma_60":15705.17,"sma_120":13698.67},{"date":"2026-04-17","open":15720,"high":16410,"low":15440,"close":15990,"volume":889037,"rsi_14":48.76,"sma_20":15295.0,"sma_60":15759.5,"sma_120":13755.25},{"date":"2026-04-20","open":16000,"high":16160,"low":15530,"close":15690,"volume":366927,"rsi_14":57.52,"sma_20":15372.5,"sma_60":15811.33,"sma_120":13802.17},{"date":"2026-04-21","open":15770,"high":15940,"low":15560,"close":15810,"volume":377125,"rsi_14":49.08,"sma_20":15416.5,"sma_60":15870.67,"sma_120":13849.75},{"date":"2026-04-22","open":15790,"high":15860,"low":15450,"close":15770,"volume":392540,"rsi_14":55.06,"sma_20":15455.0,"sma_60":15924.67,"sma_120":13899.17},{"date":"2026-04-23","open":16000,"high":16160,"low":15300,"close":15570,"volume":533470,"rsi_14":55.89,"sma_20":15370.5,"sma_60":15966.33,"sma_120":13940.42},{"date":"2026-04-24","open":15610,"high":17680,"low":15610,"close":16920,"volume":4896485,"rsi_14":71.03,"sma_20":15343.5,"sma_60":16023.33,"sma_120":13993.58},{"date":"2026-04-27","open":17190,"high":18110,"low":17060,"close":17290,"volume":2179327,"rsi_14":72.31,"sma_20":15398.0,"sma_60":16092.33,"sma_120":14054.33},{"date":"2026-04-28","open":17520,"high":17540,"low":16580,"close":16780,"volume":848947,"rsi_14":61.17,"sma_20":15506.5,"sma_60":16135.5,"sma_120":14103.0},{"date":"2026-04-29","open":16800,"high":17410,"low":16660,"close":16890,"volume":740994,"rsi_14":69.38,"sma_20":15555.0,"sma_60":16187.33,"sma_120":14165.08},{"date":"2026-04-30","open":17680,"high":17800,"low":16330,"close":16480,"volume":1139621,"rsi_14":67.55,"sma_20":15652.5,"sma_60":15491.33,"sma_120":15609.75},{"date":"2026-05-04","open":16650,"high":16840,"low":16160,"close":16200,"volume":700640,"rsi_14":67.71,"sma_20":15680.0,"sma_60":16289.33,"sma_120":14453.25},{"date":"2026-05-06","open":16260,"high":16430,"low":15820,"close":15970,"volume":724214,"rsi_14":60.71,"sma_20":15759.5,"sma_60":16225.67,"sma_120":14498.5},{"date":"2026-05-07","open":15970,"high":15970,"low":15040,"close":15070,"volume":695842,"rsi_14":45.04,"sma_20":15789.5,"sma_60":16137.67,"sma_120":14538.67},{"date":"2026-05-08","open":15240,"high":15930,"low":15070,"close":15810,"volume":860497,"rsi_14":51.93,"sma_20":15806.0,"sma_60":16073.67,"sma_120":14582.5},{"date":"2026-05-11","open":15820,"high":15820,"low":15080,"close":15240,"volume":548236,"rsi_14":43.88,"sma_20":15826.0,"sma_60":16022.67,"sma_120":14616.67},{"date":"2026-05-12","open":15390,"high":15950,"low":14400,"close":14770,"volume":880142,"rsi_14":42.7,"sma_20":15829.5,"sma_60":15941.83,"sma_120":14642.58},{"date":"2026-05-13","open":14670,"high":15770,"low":14550,"close":14940,"volume":513782,"rsi_14":43.15,"sma_20":15862.5,"sma_60":15873.17,"sma_120":14673.92},{"date":"2026-05-14","open":15200,"high":15200,"low":12800,"close":13830,"volume":1153085,"rsi_14":36.93,"sma_20":15809.5,"sma_60":15790.83,"sma_120":14687.75},{"date":"2026-05-15","open":13840,"high":14730,"low":13300,"close":13500,"volume":820770,"rsi_14":36.29,"sma_20":15705.0,"sma_60":15724.17,"sma_120":14706.33},{"date":"2026-05-18","open":13500,"high":13670,"low":12640,"close":13060,"volume":454408,"rsi_14":20.93,"sma_20":15579.0,"sma_60":15651.17,"sma_120":14719.33},{"date":"2026-05-19","open":12990,"high":13200,"low":12500,"close":12810,"volume":395663,"rsi_14":15.64,"sma_20":15420.0,"sma_60":15560.67,"sma_120":14734.0},{"date":"2026-05-20","open":12560,"high":12880,"low":12160,"close":12400,"volume":440222,"rsi_14":15.89,"sma_20":15255.5,"sma_60":15476.83,"sma_120":14742.75},{"date":"2026-05-21","open":12810,"high":13570,"low":12690,"close":13020,"volume":381595,"rsi_14":22.08,"sma_20":15116.0,"sma_60":15407.83,"sma_120":14756.25},{"date":"2026-05-22","open":13290,"high":13480,"low":13070,"close":13090,"volume":299582,"rsi_14":24.28,"sma_20":14982.0,"sma_60":15332.67,"sma_120":14776.42},{"date":"2026-05-26","open":13450,"high":13700,"low":12980,"close":13000,"volume":423802,"rsi_14":25.0,"sma_20":14853.5,"sma_60":15257.17,"sma_120":14798.0},{"date":"2026-05-27","open":13040,"high":13080,"low":12180,"close":12290,"volume":533930,"rsi_14":23.26,"sma_20":14622.0,"sma_60":15175.83,"sma_120":14817.33},{"date":"2026-05-28","open":12410,"high":12530,"low":11650,"close":12220,"volume":424724,"rsi_14":26.45,"sma_20":14368.5,"sma_60":15096.33,"sma_120":14835.92},{"date":"2026-05-29","open":12150,"high":12250,"low":11390,"close":11530,"volume":469787,"rsi_14":14.33,"sma_20":14106.0,"sma_60":15021.83,"sma_120":14848.67},{"date":"2026-06-01","open":11540,"high":12080,"low":11420,"close":11800,"volume":464312,"rsi_14":19.82,"sma_20":13851.5,"sma_60":14992.5,"sma_120":14867.42},{"date":"2026-06-02","open":11800,"high":11840,"low":10950,"close":11440,"volume":478618,"rsi_14":20.21,"sma_20":13599.5,"sma_60":14926.83,"sma_120":14878.42},{"date":"2026-06-04","open":11280,"high":11630,"low":11160,"close":11280,"volume":270616,"rsi_14":17.2,"sma_20":13353.5,"sma_60":14845.0,"sma_120":14888.33},{"date":"2026-06-05","open":11290,"high":11290,"low":10700,"close":10900,"volume":391867,"rsi_14":19.79,"sma_20":13100.0,"sma_60":14765.83,"sma_120":14895.25},{"date":"2026-06-08","open":10290,"high":10590,"low":9900,"close":10030,"volume":598164,"rsi_14":17.81,"sma_20":12848.0,"sma_60":14672.17,"sma_120":14894.0},{"date":"2026-06-09","open":9950,"high":10700,"low":9950,"close":10440,"volume":450384,"rsi_14":25.56,"sma_20":12579.5,"sma_60":14585.67,"sma_120":14881.5},{"date":"2026-06-10","open":10120,"high":10550,"low":9710,"close":10090,"volume":340156,"rsi_14":25.09,"sma_20":12322.0,"sma_60":14502.17,"sma_120":14862.75},{"date":"2026-06-11","open":9750,"high":10570,"low":9750,"close":10570,"volume":465707,"rsi_14":33.45,"sma_20":12112.0,"sma_60":14426.67,"sma_120":14836.92},{"date":"2026-06-12","open":10950,"high":11430,"low":10640,"close":11000,"volume":492755,"rsi_14":31.09,"sma_20":11915.0,"sma_60":14361.17,"sma_120":14811.75},{"date":"2026-06-15","open":11110,"high":11380,"low":10850,"close":10870,"volume":246107,"rsi_14":29.44,"sma_20":11767.0,"sma_60":14289.5,"sma_120":14785.67},{"date":"2026-06-16","open":10870,"high":11100,"low":10710,"close":10770,"volume":177268,"rsi_14":29.39,"sma_20":11630.5,"sma_60":14196.5,"sma_120":14765.17},{"date":"2026-06-17","open":10850,"high":11150,"low":10490,"close":10790,"volume":207064,"rsi_14":48.03,"sma_20":10917.5,"sma_60":13627.67,"sma_120":14599.83},{"date":"2026-06-18","open":10700,"high":10770,"low":10280,"close":10300,"volume":167889,"rsi_14":31.32,"sma_20":11391.5,"sma_60":14035.5,"sma_120":14717.33},{"date":"2026-06-19","open":10300,"high":10440,"low":9890,"close":9970,"volume":279372,"rsi_14":33.68,"sma_20":11270.0,"sma_60":13966.0,"sma_120":14681.5},{"date":"2026-06-22","open":9770,"high":10150,"low":9580,"close":9680,"volume":239581,"rsi_14":27.92,"sma_20":11103.0,"sma_60":13878.5,"sma_120":14646.08},{"date":"2026-06-23","open":9680,"high":9850,"low":9220,"close":9230,"volume":320394,"rsi_14":27.4,"sma_20":10910.0,"sma_60":13782.33,"sma_120":14609.58},{"date":"2026-06-24","open":9240,"high":9650,"low":9050,"close":9300,"volume":230121,"rsi_14":29.38,"sma_20":10725.0,"sma_60":13649.67,"sma_120":14572.25},{"date":"2026-06-25","open":9290,"high":9570,"low":8980,"close":8980,"volume":217228,"rsi_14":29.75,"sma_20":10559.5,"sma_60":13508.33,"sma_120":14540.17},{"date":"2026-06-26","open":8950,"high":8960,"low":8300,"close":8580,"volume":379319,"rsi_14":33.02,"sma_20":10377.5,"sma_60":13381.33,"sma_120":14509.17},{"date":"2026-06-29","open":8560,"high":9380,"low":8550,"close":9380,"volume":272426,"rsi_14":38.63,"sma_20":10270.0,"sma_60":13294.17,"sma_120":14486.92},{"date":"2026-06-30","open":9320,"high":9700,"low":9030,"close":9100,"volume":122522,"rsi_14":39.22,"sma_20":10135.0,"sma_60":13180.5,"sma_120":14458.67},{"date":"2026-07-01","open":9120,"high":9590,"low":8920,"close":9140,"volume":198351,"rsi_14":32.77,"sma_20":10020.0,"sma_60":13079.0,"sma_120":14420.92},{"date":"2026-07-02","open":8890,"high":9140,"low":8640,"close":8680,"volume":249839,"rsi_14":22.25,"sma_20":9890.0,"sma_60":12974.5,"sma_120":14378.83},{"date":"2026-07-03","open":8800,"high":8900,"low":8350,"close":8830,"volume":182539,"rsi_14":25.71,"sma_20":9786.5,"sma_60":12882.0,"sma_120":14342.08},{"date":"2026-07-06","open":8850,"high":8850,"low":8440,"close":8700,"volume":128132,"rsi_14":25.53,"sma_20":9720.0,"sma_60":12785.83,"sma_120":14307.33},{"date":"2026-07-07","open":8480,"high":8950,"low":8300,"close":8500,"volume":176351,"rsi_14":24.04,"sma_20":9623.0,"sma_60":12669.5,"sma_120":14264.0},{"date":"2026-07-08","open":8230,"high":8520,"low":8050,"close":8140,"volume":318690,"rsi_14":24.77,"sma_20":9525.5,"sma_60":12557.83,"sma_120":14223.83},{"date":"2026-07-09","open":8000,"high":8550,"low":8000,"close":8160,"volume":160753,"rsi_14":27.2,"sma_20":9405.0,"sma_60":12448.83,"sma_120":14178.5},{"date":"2026-07-10","open":8170,"high":8930,"low":8170,"close":8710,"volume":173646,"rsi_14":38.53,"sma_20":9290.5,"sma_60":12356.0,"sma_120":14141.0},{"date":"2026-07-13","open":8710,"high":9020,"low":8240,"close":8350,"volume":175471,"rsi_14":39.37,"sma_20":9164.5,"sma_60":12247.0,"sma_120":14104.5},{"date":"2026-07-14","open":8300,"high":8430,"low":7870,"close":8030,"volume":218215,"rsi_14":35.54,"sma_20":9027.5,"sma_60":12121.0,"sma_120":14066.58},{"date":"2026-07-15","open":8110,"high":8540,"low":8110,"close":8400,"volume":107062,"rsi_14":43.47,"sma_20":8908.0,"sma_60":12001.33,"sma_120":14034.5},{"date":"2026-07-16","open":8390,"high":8390,"low":7970,"close":8100,"volume":90873,"rsi_14":44.47,"sma_20":8798.0,"sma_60":11869.83,"sma_120":13997.58},{"date":"2026-07-20","open":8000,"high":8030,"low":7550,"close":7550,"volume":195867,"rsi_14":27.63,"sma_20":8677.0,"sma_60":11734.17,"sma_120":13951.58},{"date":"2026-07-21","open":7460,"high":8000,"low":7460,"close":7810,"volume":150896,"rsi_14":34.15,"sma_20":8583.5,"sma_60":11600.83,"sma_120":13904.17},{"date":"2026-07-22","open":8060,"high":8420,"low":7910,"close":8000,"volume":222196,"rsi_14":36.49,"sma_20":8522.0,"sma_60":11471.33,"sma_120":13861.25},{"date":"2026-07-23","open":8160,"high":8460,"low":8020,"close":8430,"volume":181690,"rsi_14":47.02,"sma_20":8478.5,"sma_60":11352.33,"sma_120":13813.25},{"date":"2026-07-24","open":8210,"high":8380,"low":8060,"close":8100,"volume":111066,"rsi_14":41.65,"sma_20":8434.5,"sma_60":11205.33,"sma_120":13765.92},{"date":"2026-07-27","open":8200,"high":8660,"low":8150,"close":8390,"volume":229024,"rsi_14":46.58,"sma_20":8425.0,"sma_60":11057.0,"sma_120":13716.17},{"date":"2026-07-28","open":8120,"high":8250,"low":7650,"close":7770,"volume":173157,"rsi_14":42.63,"sma_20":8344.5,"sma_60":10906.83,"sma_120":13656.5},{"date":"2026-07-29","open":7770,"high":8090,"low":7070,"close":7430,"volume":342987,"rsi_14":42.8,"sma_20":8261.0,"sma_60":10749.17,"sma_120":13576.25},{"date":"2026-07-30","open":6970,"high":7800,"low":6970,"close":7260,"volume":224707,"rsi_14":41.14,"sma_20":8167.0,"sma_60":10595.5,"sma_120":13471.5},{"date":"2026-07-31","open":7500,"high":8440,"low":7500,"close":8250,"volume":309507,"rsi_14":45.83,"sma_20":8145.5,"sma_60":10463.0,"sma_120":13376.17},{"date":"2026-08-03","open":8120,"high":8950,"low":8030,"close":8550,"volume":252819,"rsi_14":51.83,"sma_20":8131.5,"sma_60":10339.33,"sma_120":13282.5},{"date":"2026-08-04","open":8540,"high":9090,"low":8540,"close":8950,"volume":287659,"rsi_14":58.3,"sma_20":8144.0,"sma_60":10237.33,"sma_120":13187.5},{"date":"2026-08-05","open":8970,"high":9220,"low":8820,"close":9060,"volume":179510,"rsi_14":56.25,"sma_20":8172.0,"sma_60":10124.83,"sma_120":13099.25},{"date":"2026-08-06","open":9060,"high":10080,"low":8880,"close":9160,"volume":939387,"rsi_14":60.43,"sma_20":8223.0,"sma_60":10023.5,"sma_120":13023.08},{"date":"2026-08-07","open":9160,"high":9250,"low":8500,"close":8780,"volume":232906,"rsi_14":62.53,"sma_20":8254.0,"sma_60":9923.67,"sma_120":12932.75},{"date":"2026-08-10","open":8840,"high":9380,"low":8790,"close":9300,"volume":241578,"rsi_14":64.41,"sma_20":8283.5,"sma_60":9829.67,"sma_120":12851.42},{"date":"2026-08-11","open":9220,"high":9570,"low":9050,"close":9250,"volume":180205,"rsi_14":62.43,"sma_20":8328.5,"sma_60":9753.33,"sma_120":12772.08},{"date":"2026-08-12","open":9170,"high":9520,"low":9060,"close":9380,"volume":184610,"rsi_14":60.04,"sma_20":8396.0,"sma_60":9684.67,"sma_120":12704.42},{"date":"2026-08-13","open":9350,"high":9620,"low":9270,"close":9530,"volume":255016,"rsi_14":65.71,"sma_20":8452.5,"sma_60":9625.83,"sma_120":12638.5},{"date":"2026-08-14","open":9800,"high":10460,"low":9520,"close":9670,"volume":588139,"rsi_14":64.55,"sma_20":8531.0,"sma_60":9573.5,"sma_120":12567.08},{"date":"2026-08-18","open":9670,"high":9670,"low":8800,"close":8880,"volume":279279,"rsi_14":62.14,"sma_20":8597.5,"sma_60":9514.83,"sma_120":12495.83},{"date":"2026-08-19","open":8610,"high":9190,"low":8580,"close":8980,"volume":340434,"rsi_14":67.9,"sma_20":8656.0,"sma_60":9447.5,"sma_120":12427.67},{"date":"2026-08-20","open":9060,"high":9390,"low":8970,"close":9010,"volume":121287,"rsi_14":70.88,"sma_20":8706.5,"sma_60":9379.5,"sma_120":12356.08},{"date":"2026-08-21","open":9010,"high":9020,"low":8610,"close":8660,"volume":179260,"rsi_14":55.77,"sma_20":8718.0,"sma_60":9307.17,"sma_120":12282.17},{"date":"2026-08-24","open":8670,"high":8820,"low":8570,"close":8600,"volume":88181,"rsi_14":50.76,"sma_20":8743.0,"sma_60":9245.67,"sma_120":12210.75},{"date":"2026-08-25","open":8510,"high":8890,"low":8260,"close":8890,"volume":108734,"rsi_14":49.06,"sma_20":8768.0,"sma_60":9190.17,"sma_120":12143.25},{"date":"2026-08-26","open":8790,"high":8970,"low":8680,"close":8850,"volume":91715,"rsi_14":46.65,"sma_20":8822.0,"sma_60":9145.5,"sma_120":12083.67},{"date":"2026-08-27","open":8790,"high":8970,"low":8720,"close":8860,"volume":103515,"rsi_14":45.07,"sma_20":8893.5,"sma_60":9096.5,"sma_120":12044.5},{"date":"2026-08-28","open":8790,"high":8960,"low":8680,"close":8900,"volume":92844,"rsi_14":52.22,"sma_20":8975.5,"sma_60":9054.17,"sma_120":11990.5},{"date":"2026-08-31","open":8750,"high":8880,"low":8500,"close":8790,"volume":105792,"rsi_14":38.86,"sma_20":9002.5,"sma_60":9012.67,"sma_120":11928.83},{"date":"2026-09-01","open":8710,"high":8790,"low":8480,"close":8510,"volume":135531,"rsi_14":35.32,"sma_20":9000.5,"sma_60":8972.83,"sma_120":11869.33},{"date":"2026-09-02","open":8410,"high":8550,"low":8210,"close":8330,"volume":94413,"rsi_14":29.57,"sma_20":8969.5,"sma_60":8944.5,"sma_120":11808.33},{"date":"2026-09-03","open":8410,"high":8500,"low":8070,"close":8150,"volume":108580,"rsi_14":23.46,"sma_20":8924.0,"sma_60":8906.33,"sma_120":11746.0},{"date":"2026-09-04","open":8210,"high":8380,"low":7990,"close":8130,"volume":228406,"rsi_14":18.95,"sma_20":8872.5,"sma_60":8873.67,"sma_120":11687.92},{"date":"2026-09-07","open":8260,"high":8360,"low":8110,"close":8130,"volume":227554,"rsi_14":27.81,"sma_20":8840.0,"sma_60":8833.0,"sma_120":11629.83},{"date":"2026-09-08","open":8100,"high":8290,"low":8040,"close":8090,"volume":114043,"rsi_14":22.7,"sma_20":8779.5,"sma_60":8784.5,"sma_120":11572.83},{"date":"2026-09-09","open":8100,"high":8170,"low":7950,"close":7970,"volume":184581,"rsi_14":19.77,"sma_20":8715.5,"sma_60":8736.17,"sma_120":11512.83},{"date":"2026-09-10","open":7980,"high":8170,"low":7850,"close":8170,"volume":197232,"rsi_14":34.39,"sma_20":8655.0,"sma_60":8692.83,"sma_120":11444.67},{"date":"2026-09-11","open":7920,"high":8070,"low":7920,"close":8020,"volume":119805,"rsi_14":32.53,"sma_20":8579.5,"sma_60":8646.67,"sma_120":11382.17},{"date":"2026-09-14","open":7850,"high":8090,"low":7720,"close":7830,"volume":95823,"rsi_14":16.03,"sma_20":8487.5,"sma_60":8605.5,"sma_120":11320.5},{"date":"2026-09-15","open":7850,"high":8170,"low":7830,"close":8020,"volume":95592,"rsi_14":25.73,"sma_20":8444.5,"sma_60":8573.0,"sma_120":11269.5},{"date":"2026-09-16","open":7900,"high":8000,"low":7750,"close":7870,"volume":105358,"rsi_14":23.24,"sma_20":8389.0,"sma_60":8542.83,"sma_120":11210.67},{"date":"2026-09-17","open":7870,"high":7950,"low":7760,"close":7870,"volume":61180,"rsi_14":21.55,"sma_20":8332.0,"sma_60":8520.17,"sma_120":11151.25},{"date":"2026-09-18","open":8290,"high":8800,"low":8000,"close":8080,"volume":458748,"rsi_14":31.41,"sma_20":8303.0,"sma_60":8499.83,"sma_120":11074.75},{"date":"2026-09-21","open":8110,"high":8190,"low":7890,"close":8020,"volume":132821,"rsi_14":35.5,"sma_20":8274.0,"sma_60":8483.83,"sma_120":10996.08},{"date":"2026-09-22","open":8110,"high":8320,"low":7740,"close":7970,"volume":199137,"rsi_14":38.46,"sma_20":8228.0,"sma_60":8473.67,"sma_120":10927.5},{"date":"2026-09-23","open":8000,"high":8100,"low":7750,"close":7870,"volume":164094,"rsi_14":40.54,"sma_20":8179.0,"sma_60":8448.5,"sma_120":10871.33},{"date":"2026-09-28","open":7870,"high":8460,"low":7820,"close":8270,"volume":338802,"rsi_14":53.76,"sma_20":8149.5,"sma_60":8434.67,"sma_120":10807.58},{"date":"2026-09-29","open":8210,"high":8300,"low":7880,"close":8190,"volume":182261,"rsi_14":51.55,"sma_20":8114.0,"sma_60":8418.83,"sma_120":10748.92},{"date":"2026-09-30","open":8140,"high":8270,"low":8050,"close":8190,"volume":128465,"rsi_14":52.63,"sma_20":8084.0,"sma_60":8410.67,"sma_120":10692.58},{"date":"2026-10-01","open":8160,"high":8790,"low":8100,"close":8630,"volume":282772,"rsi_14":64.86,"sma_20":8090.0,"sma_60":8407.33,"sma_120":10644.67},{"date":"2026-10-02","open":8640,"high":8900,"low":8530,"close":8780,"volume":263898,"rsi_14":64.06,"sma_20":8112.5,"sma_60":8408.67,"sma_120":10597.25},{"date":"2026-10-06","open":8840,"high":9270,"low":8780,"close":9020,"volume":387442,"rsi_14":72.12,"sma_20":8156.0,"sma_60":8417.33,"sma_120":10543.42},{"date":"2026-10-07","open":8980,"high":9170,"low":8610,"close":8620,"volume":242882,"rsi_14":65.99,"sma_20":8180.5,"sma_60":8425.33,"sma_120":10491.58},{"date":"2026-10-08","open":8710,"high":8910,"low":8470,"close":8580,"volume":231125,"rsi_14":62.07,"sma_20":8203.0,"sma_60":8432.33,"sma_120":10440.58},{"date":"2026-10-12","open":8510,"high":8660,"low":7930,"close":8010,"volume":265861,"rsi_14":52.55,"sma_20":8199.0,"sma_60":8420.67,"sma_120":10388.33},{"date":"2026-10-13","open":7850,"high":7990,"low":7420,"close":7700,"volume":318236,"rsi_14":47.21,"sma_20":8185.5,"sma_60":8409.83,"sma_120":10328.42},{"date":"2026-10-14","open":7670,"high":7910,"low":7600,"close":7780,"volume":179670,"rsi_14":44.86,"sma_20":8166.0,"sma_60":8405.67,"sma_120":10263.33},{"date":"2026-10-15","open":7500,"high":7570,"low":7100,"close":7100,"volume":276911,"rsi_14":37.01,"sma_20":8120.0,"sma_60":8384.0,"sma_120":10192.67},{"date":"2026-10-16","open":7300,"high":7820,"low":7270,"close":7620,"volume":199374,"rsi_14":45.64,"sma_20":8109.5,"sma_60":8376.0,"sma_120":10122.92},{"date":"2026-10-19","open":7500,"high":7870,"low":7410,"close":7820,"volume":159998,"rsi_14":49.39,"sma_20":8099.5,"sma_60":8380.5,"sma_120":10057.33},{"date":"2026-10-20","open":7780,"high":7830,"low":7470,"close":7670,"volume":118384,"rsi_14":42.23,"sma_20":8089.5,"sma_60":8378.17,"sma_120":9989.5},{"date":"2026-10-21","open":7770,"high":7810,"low":7500,"close":7570,"volume":104151,"rsi_14":42.01,"sma_20":8074.5,"sma_60":8371.0,"sma_120":9921.17},{"date":"2026-10-22","open":7460,"high":7550,"low":7160,"close":7320,"volume":104470,"rsi_14":39.47,"sma_20":8036.5,"sma_60":8352.5,"sma_120":9852.42},{"date":"2026-10-23","open":7210,"high":7279,"low":6991,"close":7200,"volume":136632}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":8.91,"ttm_eps":null,"close":9800.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.07,"ttm_eps":null,"close":7660.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6.3,"ttm_eps":null,"close":6460.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.69,"ttm_eps":null,"close":7980.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":9.24,"ttm_eps":null,"close":9500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":8.01,"ttm_eps":null,"close":8290.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":192.94,"pbr":12.27,"ttm_eps":null,"close":12960.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":282.1,"pbr":13.54,"ttm_eps":null,"close":14610.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":68.12,"pbr":8.22,"ttm_eps":null,"close":9100.0}],"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":"큐렉소","phase":"above-fold","symbol_resolved":true}