{"status":"ok","report":{"price_analysis":{"current":45450.0,"change_1d":-8.2,"change_7d":-5.7,"change_30d":11.1,"high_30d":52000.0,"low_30d":38400.0,"position_in_range":52.0,"support":39760.0,"resistance":50640.0},"summary":"한중엔시에스(107640)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 4160.57억. 현재가 45,900원, 전일 대비 -7.3%, 30일 +11.1%. ROE -2.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3.40만, 기관 순매수 27.28만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 4160.57억. 매출 2030.78억, 영업이익 -13.46억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.04,"roe":-2.16,"eps":-242.64,"revenue":203077655453.0,"operating_income":-1346439821.0,"net_income":4800455564.0,"market_cap":411977616300,"profit_margin":2.36,"roa":-0.71,"operating_margin":-0.66,"gross_margin":10.08,"debt_ratio":2.0341652502958483,"total_assets":309488507676.0,"total_equity":102001203674.0,"total_debt":207487304002.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 62.1로 강세 구간입니다. MACD(2203.34)가 시그널선(1783.24)을 상회합니다(골든크로스). 현재가가 SMA20(44155)과 SMA60(39064) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 37074~51236 (현재 위치 62%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 62","rsi_14":62.08393632416787,"macd":2203.3398254726635,"macd_signal":1783.239417881145,"sma_20":44155.0,"sma_60":39064.166666666664,"bb_upper":51236.023937256534,"bb_lower":37073.976062743466,"atr_14":4260.714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.40만, 기관 순매수 27.28만. 30일 누적: 외국인 -11.78만, 기관 68.41만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-33960.0,"institutional_flow":272751.0,"data":[{"date":"2026-10-22","foreign_net":-9810.0,"institution_net":82935.0,"retail_net":-73125.0},{"date":"2026-10-21","foreign_net":-32436.0,"institution_net":112802.0,"retail_net":-80366.0},{"date":"2026-10-20","foreign_net":-18105.0,"institution_net":26151.0,"retail_net":-8046.0},{"date":"2026-10-19","foreign_net":29049.0,"institution_net":48501.0,"retail_net":-77550.0},{"date":"2026-10-16","foreign_net":-2658.0,"institution_net":2362.0,"retail_net":296.0},{"date":"2026-10-15","foreign_net":-71732.0,"institution_net":-2411.0,"retail_net":74143.0},{"date":"2026-10-14","foreign_net":18246.0,"institution_net":61381.0,"retail_net":-79627.0},{"date":"2026-10-13","foreign_net":-7279.0,"institution_net":15645.0,"retail_net":-8366.0},{"date":"2026-10-12","foreign_net":-11924.0,"institution_net":12164.0,"retail_net":-240.0},{"date":"2026-10-08","foreign_net":-34407.0,"institution_net":52707.0,"retail_net":-18300.0},{"date":"2026-10-07","foreign_net":22505.0,"institution_net":74257.0,"retail_net":-96762.0},{"date":"2026-10-06","foreign_net":63189.0,"institution_net":14398.0,"retail_net":-77587.0},{"date":"2026-10-02","foreign_net":7795.0,"institution_net":-19135.0,"retail_net":11340.0},{"date":"2026-10-01","foreign_net":1495.0,"institution_net":223.0,"retail_net":-1718.0},{"date":"2026-09-30","foreign_net":1010.0,"institution_net":5466.0,"retail_net":-6476.0},{"date":"2026-09-29","foreign_net":-5705.0,"institution_net":-2662.0,"retail_net":8367.0},{"date":"2026-09-28","foreign_net":10333.0,"institution_net":-472.0,"retail_net":-9861.0},{"date":"2026-09-23","foreign_net":8406.0,"institution_net":29884.0,"retail_net":-38290.0},{"date":"2026-09-22","foreign_net":4686.0,"institution_net":-17835.0,"retail_net":13149.0},{"date":"2026-09-21","foreign_net":-11399.0,"institution_net":-7184.0,"retail_net":18583.0},{"date":"2026-09-18","foreign_net":3684.0,"institution_net":-1845.0,"retail_net":-1839.0},{"date":"2026-09-17","foreign_net":-6496.0,"institution_net":-7389.0,"retail_net":13885.0},{"date":"2026-09-16","foreign_net":-6074.0,"institution_net":98660.0,"retail_net":-92586.0},{"date":"2026-09-15","foreign_net":522.0,"institution_net":363.0,"retail_net":-885.0},{"date":"2026-09-14","foreign_net":-10529.0,"institution_net":23670.0,"retail_net":-13141.0},{"date":"2026-09-11","foreign_net":-2547.0,"institution_net":4192.0,"retail_net":-1645.0},{"date":"2026-09-10","foreign_net":-19756.0,"institution_net":14890.0,"retail_net":4866.0},{"date":"2026-09-09","foreign_net":-10889.0,"institution_net":25052.0,"retail_net":-14163.0},{"date":"2026-09-08","foreign_net":-16888.0,"institution_net":27844.0,"retail_net":-10956.0},{"date":"2026-09-07","foreign_net":-10088.0,"institution_net":9502.0,"retail_net":586.0}],"periods":{"d1":{"foreign_net":-9810.0,"institution_net":82935.0,"retail_net":-73125.0},"d3":{"foreign_net":-60351.0,"institution_net":221888.0,"retail_net":-161537.0},"d7":{"foreign_net":-87446.0,"institution_net":331721.0,"retail_net":-244275.0},"d14":{"foreign_net":-46072.0,"institution_net":481980.0,"retail_net":-435908.0},"d30":{"foreign_net":-117802.0,"institution_net":684116.0,"retail_net":-566314.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -243, PBR 4.08x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -243원"}]},"growth":{"grade":"F","percentile":16,"summary":"매출 -22.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-22.2,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":-596.2,"unit":"%","percentile":2,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.2%","metrics":[{"name":"ROE","value":-2.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":66,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.1,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.1,"unit":"%","percentile":67,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":1.08,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.68,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -243, PBR 4.08x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -22.2%"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"momentum":{"grade":"C","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.03,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.08,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.04,"per_5y_high":87.87,"per_5y_low":11.7,"per_5y_avg":43.83,"per_percentile":null,"pbr_5y_high":6.54,"pbr_5y_low":3.57,"pbr_5y_avg":5.0,"pbr_percentile":14.3,"per_5y_median":39.99,"pbr_5y_median":4.91,"history":[{"quarter":"2024-Q4","per":null,"pbr":4.1},{"quarter":"2025-Q1","per":11.7,"pbr":3.57},{"quarter":"2025-Q2","per":15.61,"pbr":4.48},{"quarter":"2025-Q3","per":20.69,"pbr":5.05},{"quarter":"2025-Q4","per":87.87,"pbr":6.54},{"quarter":"2026-Q1","per":59.3,"pbr":6.34},{"quarter":"2026-Q2","per":67.79,"pbr":4.91},{"quarter":"현재","per":null,"pbr":4.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":23650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":20350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":25650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":35050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":46950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":47100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":35900.0,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":11.7,"eps":1738.98,"close":20350.0,"source":"reported"},{"date":"2025-04","per":15.47,"eps":1738.98,"close":26900.0,"source":"reported"},{"date":"2025-05","per":15.5,"eps":1738.98,"close":26950.0,"source":"reported"},{"date":"2025-06","per":15.61,"eps":1643.28,"close":25650.0,"source":"reported"},{"date":"2025-07","per":21.24,"eps":1643.28,"close":34900.0,"source":"reported"},{"date":"2025-08","per":20.48,"eps":1643.28,"close":33650.0,"source":"reported"},{"date":"2025-09","per":20.69,"eps":1693.65,"close":35050.0,"source":"reported"},{"date":"2025-10","per":27.22,"eps":1693.65,"close":46100.0,"source":"reported"},{"date":"2025-11","per":27.84,"eps":1693.65,"close":47150.0,"source":"reported"},{"date":"2025-12","per":87.87,"eps":534.33,"close":46950.0,"source":"reported"},{"date":"2026-01","per":96.38,"eps":534.33,"close":51500.0,"source":"reported"},{"date":"2026-02","per":105.93,"eps":534.33,"close":56600.0,"source":"reported"},{"date":"2026-03","per":59.3,"eps":794.26,"close":47100.0,"source":"reported"},{"date":"2026-04","per":84.48,"eps":794.26,"close":67100.0,"source":"reported"},{"date":"2026-05","per":66.48,"eps":794.26,"close":52800.0,"source":"reported"},{"date":"2026-06","per":67.79,"eps":529.56,"close":35900.0,"source":"reported"},{"date":"2026-07","per":53.63,"eps":529.56,"close":28400.0,"source":"reported"},{"date":"2026-08","per":78.93,"eps":529.56,"close":41800.0,"source":"reported"},{"date":"2026-09","per":77.71,"eps":529.56,"close":41150.0,"source":"reported"},{"date":"2026-10","per":88.38,"eps":529.56,"close":46800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":52.13,"std":31.76,"upper_1sd":83.89,"lower_1sd":20.37,"current":88.38,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.1배"},{"label":"ROE","value":"-2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","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":"2026-10-23T21:06:52.484220+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02156390666751182,"dividend_yield":null,"eps":-242.64,"revenue":42577655453.0,"operating_income":-6946439821.0,"net_income":-2199544436.0,"market_cap":null,"profit_margin":-0.05165959498234939,"operating_margin":-0.16314754175856241,"roa":-0.007107031057523719,"gross_margin":0.10082998759147294,"total_equity":102001203674.0,"total_assets":309488507676.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":162.16,"pbr":6.98,"roe":0.013919117625231207,"dividend_yield":null,"eps":154.44,"revenue":54700000000.0,"operating_income":1400000000.0,"net_income":1400000000.0,"market_cap":652700000000.0,"profit_margin":0.025594149908592323,"operating_margin":0.025594149908592323,"roa":0.005461190363258276,"gross_margin":0.2115974377330896,"total_equity":103560791482.0,"total_assets":263948835715.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.042245268850277816,"dividend_yield":null,"eps":463.32,"revenue":59900000000.0,"operating_income":2700000000.0,"net_income":4200000000.0,"market_cap":null,"profit_margin":0.07011686143572621,"operating_margin":0.045075125208681135,"roa":0.016705311504677925,"gross_margin":0.19889447,"total_equity":100172693231.0,"total_assets":253321966239.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01452480660090415,"dividend_yield":null,"eps":154.44,"revenue":45900000000.0,"operating_income":1500000000.0,"net_income":1400000000.0,"market_cap":null,"profit_margin":0.030501089324618737,"operating_margin":0.032679738562091505,"roa":0.006205635764198082,"gross_margin":0.17811388424836602,"total_equity":96835706846.0,"total_assets":226652025263.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0025458424865266592,"dividend_yield":null,"eps":22.06,"revenue":36400000000.0,"operating_income":400000000.0,"net_income":200000000.0,"market_cap":null,"profit_margin":0.005494505494505495,"operating_margin":0.01098901098901099,"roa":0.0012666441018656942,"gross_margin":0.17498031274725276,"total_equity":79815057324.0,"total_assets":160421197794.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.012025029516390714,"dividend_yield":null,"eps":-105.49,"revenue":33103776635.0,"operating_income":-627234584.0,"net_income":-956286858.0,"market_cap":null,"profit_margin":-0.028887545627918957,"operating_margin":-0.018947523447727613,"roa":-0.005970457705020688,"gross_margin":0.14039669610041156,"total_equity":79524699436.0,"total_assets":160169773449.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.18291116698975549,"dividend_yield":null,"eps":1622.64,"revenue":55388858363.0,"operating_income":5894070720.0,"net_income":14709113886.0,"market_cap":null,"profit_margin":0.2655608785001742,"operating_margin":0.10641256913750122,"roa":0.08819607091312659,"gross_margin":0.19364102859294025,"total_equity":80416707892.0,"total_assets":166777428220.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015020046461937017,"dividend_yield":null,"eps":104.07,"revenue":47596446993.0,"operating_income":1588356765.0,"net_income":943414270.0,"market_cap":null,"profit_margin":0.019821107027983575,"operating_margin":0.03337133053720584,"roa":0.00542398762846613,"gross_margin":0.11836614024632056,"total_equity":62810342990.0,"total_assets":173933706089.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017724250494269348,"dividend_yield":null,"eps":117.76,"revenue":43646189256.0,"operating_income":2378546047.0,"net_income":1067490562.0,"market_cap":null,"profit_margin":0.024457818201236277,"operating_margin":0.05449607600445951,"roa":0.005746159685969949,"gross_margin":0.16668834507699593,"total_equity":60227684231.0,"total_assets":185774607797.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.3818050845336824,"dividend_yield":null,"eps":-2057.19,"revenue":121551317604.0,"operating_income":-12672781604.0,"net_income":-18648295992.0,"market_cap":null,"profit_margin":-0.153419118439785,"operating_margin":-0.10425869380771702,"roa":-0.15210327893216274,"gross_margin":null,"total_equity":13495605278.0,"total_assets":122602853291.0}],"current_price":45450.0,"change_pct":-8.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4850.0},{"date":"2016-10-25","close":4850.0},{"date":"2016-10-26","close":4850.0},{"date":"2016-10-27","close":5450.0},{"date":"2016-10-28","close":4640.0},{"date":"2016-10-31","close":5000.0},{"date":"2016-11-01","close":5500.0},{"date":"2016-11-02","close":4685.0},{"date":"2016-11-03","close":5000.0},{"date":"2016-11-04","close":4250.0},{"date":"2016-11-07","close":4240.0},{"date":"2016-11-08","close":4800.0},{"date":"2016-11-09","close":5020.0},{"date":"2016-11-10","close":4270.0},{"date":"2016-11-11","close":4900.0},{"date":"2016-11-14","close":4690.0},{"date":"2016-11-15","close":5300.0},{"date":"2016-11-16","close":4510.0},{"date":"2016-11-17","close":5170.0},{"date":"2016-11-18","close":4410.0},{"date":"2016-11-21","close":5070.0},{"date":"2016-11-22","close":4310.0},{"date":"2016-11-23","close":3670.0},{"date":"2016-11-24","close":4100.0},{"date":"2016-11-25","close":3900.0},{"date":"2016-11-28","close":4480.0},{"date":"2016-11-29","close":3810.0},{"date":"2016-11-30","close":3700.0},{"date":"2016-12-01","close":3210.0},{"date":"2016-12-02","close":3500.0},{"date":"2016-12-05","close":4025.0},{"date":"2016-12-06","close":3500.0},{"date":"2016-12-07","close":4020.0},{"date":"2016-12-08","close":3705.0},{"date":"2016-12-09","close":4250.0},{"date":"2016-12-12","close":3900.0},{"date":"2016-12-13","close":3600.0},{"date":"2016-12-14","close":4100.0},{"date":"2016-12-15","close":3685.0},{"date":"2016-12-16","close":3600.0},{"date":"2016-12-19","close":3700.0},{"date":"2016-12-20","close":4095.0},{"date":"2016-12-21","close":4700.0},{"date":"2016-12-22","close":3995.0},{"date":"2016-12-23","close":3695.0},{"date":"2016-12-26","close":3695.0},{"date":"2016-12-27","close":4195.0},{"date":"2016-12-28","close":3570.0},{"date":"2016-12-29","close":3050.0},{"date":"2017-01-02","close":2615.0},{"date":"2017-01-03","close":2685.0},{"date":"2017-01-04","close":2845.0},{"date":"2017-01-05","close":2895.0},{"date":"2017-01-06","close":3005.0},{"date":"2017-01-09","close":2635.0},{"date":"2017-01-10","close":2835.0},{"date":"2017-01-11","close":3260.0},{"date":"2017-01-12","close":3700.0},{"date":"2017-01-13","close":3390.0},{"date":"2017-01-16","close":3700.0},{"date":"2017-01-17","close":3330.0},{"date":"2017-01-18","close":2865.0},{"date":"2017-01-19","close":3280.0},{"date":"2017-01-20","close":3700.0},{"date":"2017-01-23","close":3145.0},{"date":"2017-01-24","close":3600.0},{"date":"2017-01-25","close":4090.0},{"date":"2017-01-26","close":3900.0},{"date":"2017-01-31","close":3645.0},{"date":"2017-02-01","close":4145.0},{"date":"2017-02-02","close":4485.0},{"date":"2017-02-03","close":4750.0},{"date":"2017-02-06","close":4400.0},{"date":"2017-02-07","close":3960.0},{"date":"2017-02-08","close":4195.0},{"date":"2017-02-09","close":4795.0},{"date":"2017-02-10","close":5000.0},{"date":"2017-02-13","close":4300.0},{"date":"2017-02-14","close":4095.0},{"date":"2017-02-15","close":3945.0},{"date":"2017-02-16","close":4535.0},{"date":"2017-02-17","close":5150.0},{"date":"2017-02-20","close":4380.0},{"date":"2017-02-21","close":4865.0},{"date":"2017-02-22","close":4140.0},{"date":"2017-02-23","close":3965.0},{"date":"2017-02-24","close":3815.0},{"date":"2017-02-27","close":4370.0},{"date":"2017-02-28","close":4995.0},{"date":"2017-03-02","close":4495.0},{"date":"2017-03-03","close":4030.0},{"date":"2017-03-06","close":3635.0},{"date":"2017-03-07","close":4095.0},{"date":"2017-03-08","close":4085.0},{"date":"2017-03-09","close":3670.0},{"date":"2017-03-10","close":3155.0},{"date":"2017-03-13","close":2785.0},{"date":"2017-03-14","close":2415.0},{"date":"2017-03-15","close":2215.0},{"date":"2017-03-16","close":2205.0},{"date":"2017-03-17","close":2535.0},{"date":"2017-03-20","close":2160.0},{"date":"2017-03-21","close":2345.0},{"date":"2017-03-22","close":2695.0},{"date":"2017-03-23","close":2855.0},{"date":"2017-03-24","close":2550.0},{"date":"2017-03-27","close":2190.0},{"date":"2017-03-28","close":2515.0},{"date":"2017-03-29","close":2735.0},{"date":"2017-03-30","close":2515.0},{"date":"2017-03-31","close":2605.0},{"date":"2017-04-03","close":2705.0},{"date":"2017-04-04","close":2755.0},{"date":"2017-04-05","close":2835.0},{"date":"2017-04-06","close":3200.0},{"date":"2017-04-07","close":3680.0},{"date":"2017-04-10","close":3700.0},{"date":"2017-04-11","close":3400.0},{"date":"2017-04-12","close":3900.0},{"date":"2017-04-13","close":3815.0},{"date":"2017-04-14","close":4380.0},{"date":"2017-04-17","close":4250.0},{"date":"2017-04-18","close":3850.0},{"date":"2017-04-19","close":4420.0},{"date":"2017-04-20","close":4080.0},{"date":"2017-04-21","close":4555.0},{"date":"2017-04-24","close":4730.0},{"date":"2017-04-25","close":4545.0},{"date":"2017-04-26","close":4235.0},{"date":"2017-04-27","close":4855.0},{"date":"2017-04-28","close":4400.0},{"date":"2017-05-02","close":5050.0},{"date":"2017-05-04","close":5790.0},{"date":"2017-05-08","close":5310.0},{"date":"2017-05-10","close":6090.0},{"date":"2017-05-11","close":5480.0},{"date":"2017-05-12","close":4990.0},{"date":"2017-05-15","close":5720.0},{"date":"2017-05-16","close":5300.0},{"date":"2017-05-17","close":6070.0},{"date":"2017-05-18","close":6960.0},{"date":"2017-05-19","close":7220.0},{"date":"2017-05-22","close":6140.0},{"date":"2017-05-23","close":5240.0},{"date":"2017-05-24","close":5310.0},{"date":"2017-05-25","close":6090.0},{"date":"2017-05-26","close":5480.0},{"date":"2017-05-29","close":6290.0},{"date":"2017-05-30","close":7220.0},{"date":"2017-05-31","close":7690.0},{"date":"2017-06-01","close":8820.0},{"date":"2017-06-02","close":7500.0},{"date":"2017-06-05","close":6880.0},{"date":"2017-06-07","close":7880.0},{"date":"2017-06-08","close":6800.0},{"date":"2017-06-09","close":5780.0},{"date":"2017-06-12","close":5310.0},{"date":"2017-06-13","close":5890.0},{"date":"2017-06-14","close":5290.0},{"date":"2017-06-15","close":5290.0},{"date":"2017-06-16","close":5980.0},{"date":"2017-06-19","close":6790.0},{"date":"2017-06-20","close":6330.0},{"date":"2017-06-21","close":5990.0},{"date":"2017-06-22","close":5380.0},{"date":"2017-06-23","close":6090.0},{"date":"2017-06-26","close":5380.0},{"date":"2017-06-27","close":5290.0},{"date":"2017-06-28","close":5280.0},{"date":"2017-06-29","close":6040.0},{"date":"2017-06-30","close":5150.0},{"date":"2017-07-03","close":5150.0},{"date":"2017-07-04","close":4590.0},{"date":"2017-07-05","close":5270.0},{"date":"2017-07-06","close":5260.0},{"date":"2017-07-07","close":4795.0},{"date":"2017-07-10","close":4790.0},{"date":"2017-07-11","close":5500.0},{"date":"2017-07-12","close":4995.0},{"date":"2017-07-13","close":4900.0},{"date":"2017-07-14","close":4800.0},{"date":"2017-07-17","close":4315.0},{"date":"2017-07-18","close":4315.0},{"date":"2017-07-19","close":4310.0},{"date":"2017-07-20","close":3665.0},{"date":"2017-07-21","close":4100.0},{"date":"2017-07-24","close":4690.0},{"date":"2017-07-25","close":4320.0},{"date":"2017-07-26","close":4080.0},{"date":"2017-07-27","close":3850.0},{"date":"2017-07-28","close":4425.0},{"date":"2017-07-31","close":4300.0},{"date":"2017-08-01","close":4945.0},{"date":"2017-08-02","close":4465.0},{"date":"2017-08-03","close":4465.0},{"date":"2017-08-04","close":3850.0},{"date":"2017-08-07","close":3900.0},{"date":"2017-08-08","close":3315.0},{"date":"2017-08-09","close":2820.0},{"date":"2017-08-10","close":3240.0},{"date":"2017-08-11","close":2760.0},{"date":"2017-08-14","close":3150.0},{"date":"2017-08-16","close":2680.0},{"date":"2017-08-17","close":2285.0},{"date":"2017-08-18","close":1950.0},{"date":"2017-08-21","close":1685.0},{"date":"2017-08-22","close":1505.0},{"date":"2017-08-23","close":1730.0},{"date":"2017-08-24","close":1985.0},{"date":"2017-08-25","close":1695.0},{"date":"2017-08-28","close":1945.0},{"date":"2017-08-29","close":2235.0},{"date":"2017-08-30","close":2320.0},{"date":"2017-08-31","close":2400.0},{"date":"2017-09-01","close":2045.0},{"date":"2017-09-04","close":2350.0},{"date":"2017-09-05","close":2005.0},{"date":"2017-09-06","close":1705.0},{"date":"2017-09-07","close":1455.0},{"date":"2017-09-08","close":1670.0},{"date":"2017-09-11","close":1920.0},{"date":"2017-09-12","close":2205.0},{"date":"2017-09-13","close":1915.0},{"date":"2017-09-14","close":1635.0},{"date":"2017-09-15","close":1395.0},{"date":"2017-09-18","close":1200.0},{"date":"2017-09-19","close":1025.0},{"date":"2017-09-20","close":876.0},{"date":"2017-09-21","close":746.0},{"date":"2017-09-22","close":857.0},{"date":"2017-09-25","close":730.0},{"date":"2017-09-26","close":793.0},{"date":"2017-09-27","close":676.0},{"date":"2017-09-28","close":777.0},{"date":"2017-09-29","close":893.0},{"date":"2017-10-10","close":761.0},{"date":"2017-10-11","close":827.0},{"date":"2017-10-12","close":704.0},{"date":"2017-10-13","close":809.0},{"date":"2017-10-16","close":781.0},{"date":"2017-10-17","close":898.0},{"date":"2017-10-18","close":973.0},{"date":"2017-10-19","close":1115.0},{"date":"2017-10-20","close":951.0},{"date":"2017-10-23","close":1090.0},{"date":"2017-10-24","close":1205.0},{"date":"2017-10-25","close":1385.0},{"date":"2017-10-26","close":1385.0},{"date":"2017-10-27","close":1385.0},{"date":"2017-10-30","close":1560.0},{"date":"2017-10-31","close":1790.0},{"date":"2017-11-01","close":1785.0},{"date":"2017-11-02","close":2045.0},{"date":"2017-11-03","close":2045.0},{"date":"2017-11-06","close":2350.0},{"date":"2017-11-07","close":2350.0},{"date":"2017-11-08","close":2700.0},{"date":"2017-11-09","close":2695.0},{"date":"2017-11-10","close":3000.0},{"date":"2017-11-13","close":3230.0},{"date":"2017-11-14","close":3595.0},{"date":"2017-11-15","close":3415.0},{"date":"2017-11-16","close":3000.0},{"date":"2017-11-17","close":2800.0},{"date":"2017-11-20","close":3200.0},{"date":"2017-11-21","close":3300.0},{"date":"2017-11-22","close":3795.0},{"date":"2017-11-23","close":3900.0},{"date":"2017-11-24","close":3885.0},{"date":"2017-11-27","close":4100.0},{"date":"2017-11-28","close":4095.0},{"date":"2017-11-29","close":4700.0},{"date":"2017-11-30","close":4700.0},{"date":"2017-12-01","close":5400.0},{"date":"2017-12-04","close":5500.0},{"date":"2017-12-05","close":5500.0},{"date":"2017-12-06","close":5490.0},{"date":"2017-12-07","close":4765.0},{"date":"2017-12-08","close":4700.0},{"date":"2017-12-11","close":5390.0},{"date":"2017-12-12","close":6170.0},{"date":"2017-12-13","close":5400.0},{"date":"2017-12-14","close":4595.0},{"date":"2017-12-15","close":3920.0},{"date":"2017-12-18","close":3600.0},{"date":"2017-12-19","close":3600.0},{"date":"2017-12-20","close":4100.0},{"date":"2017-12-21","close":4700.0},{"date":"2017-12-22","close":5400.0},{"date":"2017-12-26","close":5100.0},{"date":"2017-12-27","close":5850.0},{"date":"2017-12-28","close":4980.0},{"date":"2018-01-02","close":5600.0},{"date":"2018-01-03","close":5600.0},{"date":"2018-01-04","close":5600.0},{"date":"2018-01-05","close":5600.0},{"date":"2018-01-08","close":5700.0},{"date":"2018-01-09","close":5700.0},{"date":"2018-01-10","close":5700.0},{"date":"2018-01-11","close":6140.0},{"date":"2018-01-12","close":6140.0},{"date":"2018-01-15","close":6140.0},{"date":"2018-01-16","close":6140.0},{"date":"2018-01-17","close":6140.0},{"date":"2018-01-18","close":6140.0},{"date":"2018-01-19","close":6140.0},{"date":"2018-01-22","close":6140.0},{"date":"2018-01-23","close":8600.0},{"date":"2018-01-24","close":7590.0},{"date":"2018-01-25","close":7000.0},{"date":"2018-01-26","close":6000.0},{"date":"2018-01-29","close":5100.0},{"date":"2018-01-30","close":5850.0},{"date":"2018-01-31","close":5850.0},{"date":"2018-02-01","close":6000.0},{"date":"2018-02-02","close":5100.0},{"date":"2018-02-05","close":4340.0},{"date":"2018-02-06","close":3710.0},{"date":"2018-02-07","close":3200.0},{"date":"2018-02-08","close":3600.0},{"date":"2018-02-09","close":3100.0},{"date":"2018-02-12","close":3560.0},{"date":"2018-02-13","close":4090.0},{"date":"2018-02-14","close":4400.0},{"date":"2018-02-19","close":4200.0},{"date":"2018-02-20","close":4200.0},{"date":"2018-02-21","close":4000.0},{"date":"2018-02-22","close":3600.0},{"date":"2018-02-23","close":3285.0},{"date":"2018-02-26","close":3700.0},{"date":"2018-02-27","close":4200.0},{"date":"2018-02-28","close":4800.0},{"date":"2018-03-02","close":5400.0},{"date":"2018-03-05","close":4995.0},{"date":"2018-03-06","close":5000.0},{"date":"2018-03-07","close":5000.0},{"date":"2018-03-08","close":4800.0},{"date":"2018-03-09","close":4795.0},{"date":"2018-03-12","close":4635.0},{"date":"2018-03-13","close":4335.0},{"date":"2018-03-14","close":3805.0},{"date":"2018-03-15","close":3235.0},{"date":"2018-03-16","close":2900.0},{"date":"2018-03-19","close":2600.0},{"date":"2018-03-20","close":2400.0},{"date":"2018-03-21","close":2315.0},{"date":"2018-03-22","close":2365.0},{"date":"2018-03-23","close":2410.0},{"date":"2018-03-26","close":2395.0},{"date":"2018-03-27","close":2300.0},{"date":"2018-03-28","close":2610.0},{"date":"2018-03-29","close":3000.0},{"date":"2018-03-30","close":3450.0},{"date":"2018-04-02","close":3900.0},{"date":"2018-04-03","close":3900.0},{"date":"2018-04-04","close":4400.0},{"date":"2018-04-05","close":4700.0},{"date":"2018-04-06","close":5000.0},{"date":"2018-04-09","close":5600.0},{"date":"2018-04-10","close":5800.0},{"date":"2018-04-11","close":5600.0},{"date":"2018-04-12","close":5320.0},{"date":"2018-04-13","close":5200.0},{"date":"2018-04-16","close":4900.0},{"date":"2018-04-17","close":5000.0},{"date":"2018-04-18","close":4700.0},{"date":"2018-04-19","close":4400.0},{"date":"2018-04-20","close":3800.0},{"date":"2018-04-23","close":3700.0},{"date":"2018-04-24","close":3400.0},{"date":"2018-04-25","close":3500.0},{"date":"2018-04-26","close":3700.0},{"date":"2018-04-27","close":3400.0},{"date":"2018-04-30","close":3500.0},{"date":"2018-05-02","close":3200.0},{"date":"2018-05-03","close":3000.0},{"date":"2018-05-04","close":3100.0},{"date":"2018-05-08","close":2640.0},{"date":"2018-05-09","close":2900.0},{"date":"2018-05-10","close":2900.0},{"date":"2018-05-11","close":2650.0},{"date":"2018-05-14","close":2900.0},{"date":"2018-05-15","close":3000.0},{"date":"2018-05-16","close":2700.0},{"date":"2018-05-17","close":2700.0},{"date":"2018-05-18","close":2300.0},{"date":"2018-05-21","close":2100.0},{"date":"2018-05-23","close":1900.0},{"date":"2018-05-24","close":1700.0},{"date":"2018-05-25","close":1955.0},{"date":"2018-05-28","close":1720.0},{"date":"2018-05-29","close":1975.0},{"date":"2018-05-30","close":1700.0},{"date":"2018-05-31","close":1700.0},{"date":"2018-06-01","close":1950.0},{"date":"2018-06-04","close":2200.0},{"date":"2018-06-05","close":2200.0},{"date":"2018-06-07","close":2130.0},{"date":"2018-06-08","close":1820.0},{"date":"2018-06-11","close":1615.0},{"date":"2018-06-12","close":1615.0},{"date":"2018-06-14","close":1700.0},{"date":"2018-06-15","close":1700.0},{"date":"2018-06-18","close":1850.0},{"date":"2018-06-19","close":1905.0},{"date":"2018-06-20","close":1800.0},{"date":"2018-06-21","close":2070.0},{"date":"2018-06-22","close":2380.0},{"date":"2018-06-25","close":2600.0},{"date":"2018-06-26","close":2250.0},{"date":"2018-06-27","close":2300.0},{"date":"2018-06-28","close":2000.0},{"date":"2018-06-29","close":1720.0},{"date":"2018-07-02","close":1860.0},{"date":"2018-07-03","close":1600.0},{"date":"2018-07-04","close":1840.0},{"date":"2018-07-05","close":1755.0},{"date":"2018-07-06","close":2000.0},{"date":"2018-07-09","close":2000.0},{"date":"2018-07-10","close":2500.0},{"date":"2018-07-11","close":2500.0},{"date":"2018-07-12","close":2500.0},{"date":"2018-07-13","close":2600.0},{"date":"2018-07-16","close":2700.0},{"date":"2018-07-17","close":2700.0},{"date":"2018-07-18","close":3200.0},{"date":"2018-07-19","close":3300.0},{"date":"2018-07-20","close":3400.0},{"date":"2018-07-23","close":3100.0},{"date":"2018-07-24","close":2800.0},{"date":"2018-07-25","close":2400.0},{"date":"2018-07-26","close":2040.0},{"date":"2018-07-27","close":1755.0},{"date":"2018-07-30","close":1515.0},{"date":"2018-07-31","close":1610.0},{"date":"2018-08-01","close":1800.0},{"date":"2018-08-02","close":2000.0},{"date":"2018-08-03","close":2100.0},{"date":"2018-08-06","close":1905.0},{"date":"2018-08-07","close":1705.0},{"date":"2018-08-08","close":1905.0},{"date":"2018-08-09","close":2100.0},{"date":"2018-08-10","close":2100.0},{"date":"2018-08-13","close":2400.0},{"date":"2018-08-14","close":2040.0},{"date":"2018-08-16","close":2040.0},{"date":"2018-08-17","close":2280.0},{"date":"2018-08-20","close":2100.0},{"date":"2018-08-21","close":2075.0},{"date":"2018-08-22","close":1960.0},{"date":"2018-08-23","close":1900.0},{"date":"2018-08-24","close":1900.0},{"date":"2018-08-27","close":2075.0},{"date":"2018-08-28","close":2350.0},{"date":"2018-08-29","close":2095.0},{"date":"2018-08-30","close":2095.0},{"date":"2018-08-31","close":2195.0},{"date":"2018-09-03","close":2155.0},{"date":"2018-09-04","close":2000.0},{"date":"2018-09-05","close":2000.0},{"date":"2018-09-06","close":1990.0},{"date":"2018-09-07","close":1950.0},{"date":"2018-09-10","close":2000.0},{"date":"2018-09-11","close":1700.0},{"date":"2018-09-12","close":1450.0},{"date":"2018-09-13","close":1400.0},{"date":"2018-09-14","close":1200.0},{"date":"2018-09-17","close":1300.0},{"date":"2018-09-18","close":1350.0},{"date":"2018-09-19","close":1500.0},{"date":"2018-09-20","close":1600.0},{"date":"2018-09-21","close":1360.0},{"date":"2018-09-27","close":1500.0},{"date":"2018-09-28","close":1490.0},{"date":"2018-10-01","close":1490.0},{"date":"2018-10-02","close":1270.0},{"date":"2018-10-04","close":1460.0},{"date":"2018-10-05","close":1675.0},{"date":"2018-10-08","close":1800.0},{"date":"2018-10-10","close":1800.0},{"date":"2018-10-11","close":1800.0},{"date":"2018-10-12","close":1800.0},{"date":"2018-10-15","close":1800.0},{"date":"2018-10-16","close":1530.0},{"date":"2018-10-17","close":1755.0},{"date":"2018-10-18","close":1695.0},{"date":"2018-10-19","close":1645.0},{"date":"2018-10-22","close":1600.0},{"date":"2018-10-23","close":1800.0},{"date":"2018-10-24","close":1800.0},{"date":"2018-10-25","close":1945.0},{"date":"2018-10-26","close":2200.0},{"date":"2018-10-29","close":2095.0},{"date":"2018-10-30","close":2095.0},{"date":"2018-10-31","close":2400.0},{"date":"2018-11-01","close":2475.0},{"date":"2018-11-02","close":2500.0},{"date":"2018-11-05","close":2500.0},{"date":"2018-11-06","close":3200.0},{"date":"2018-11-07","close":3195.0},{"date":"2018-11-08","close":3000.0},{"date":"2018-11-09","close":3085.0},{"date":"2018-11-12","close":3100.0},{"date":"2018-11-13","close":3000.0},{"date":"2018-11-14","close":3100.0},{"date":"2018-11-15","close":3190.0},{"date":"2018-11-16","close":3200.0},{"date":"2018-11-19","close":3200.0},{"date":"2018-11-20","close":3500.0},{"date":"2018-11-21","close":3200.0},{"date":"2018-11-22","close":3000.0},{"date":"2018-11-23","close":3085.0},{"date":"2018-11-26","close":3000.0},{"date":"2018-11-27","close":3000.0},{"date":"2018-11-28","close":2915.0},{"date":"2018-11-29","close":2915.0},{"date":"2018-11-30","close":3295.0},{"date":"2018-12-03","close":3190.0},{"date":"2018-12-04","close":3200.0},{"date":"2018-12-05","close":3100.0},{"date":"2018-12-06","close":3010.0},{"date":"2018-12-07","close":3050.0},{"date":"2018-12-10","close":2965.0},{"date":"2018-12-11","close":3000.0},{"date":"2018-12-12","close":3000.0},{"date":"2018-12-13","close":3085.0},{"date":"2018-12-14","close":3000.0},{"date":"2018-12-17","close":3000.0},{"date":"2018-12-18","close":3000.0},{"date":"2018-12-19","close":3050.0},{"date":"2018-12-20","close":3000.0},{"date":"2018-12-21","close":3000.0},{"date":"2018-12-24","close":3000.0},{"date":"2018-12-26","close":3000.0},{"date":"2018-12-27","close":3000.0},{"date":"2018-12-28","close":2970.0},{"date":"2019-01-02","close":3000.0},{"date":"2019-01-03","close":3000.0},{"date":"2019-01-04","close":3000.0},{"date":"2019-01-07","close":3000.0},{"date":"2019-01-08","close":3000.0},{"date":"2019-01-09","close":3000.0},{"date":"2019-01-10","close":3085.0},{"date":"2019-01-11","close":2995.0},{"date":"2019-01-14","close":2910.0},{"date":"2019-01-15","close":2995.0},{"date":"2019-01-16","close":2995.0},{"date":"2019-01-17","close":3080.0},{"date":"2019-01-18","close":3100.0},{"date":"2019-01-21","close":3010.0},{"date":"2019-01-22","close":3050.0},{"date":"2019-01-23","close":2600.0},{"date":"2019-01-24","close":2250.0},{"date":"2019-01-25","close":1950.0},{"date":"2019-01-28","close":1700.0},{"date":"2019-01-29","close":1450.0},{"date":"2019-01-30","close":1300.0},{"date":"2019-01-31","close":1495.0},{"date":"2019-02-01","close":1405.0},{"date":"2019-02-07","close":1515.0},{"date":"2019-02-08","close":1630.0},{"date":"2019-02-11","close":1700.0},{"date":"2019-02-12","close":1700.0},{"date":"2019-02-13","close":1700.0},{"date":"2019-02-14","close":1700.0},{"date":"2019-02-15","close":1600.0},{"date":"2019-02-18","close":1400.0},{"date":"2019-02-19","close":1505.0},{"date":"2019-02-20","close":1505.0},{"date":"2019-02-21","close":1505.0},{"date":"2019-02-22","close":1700.0},{"date":"2019-02-25","close":1950.0},{"date":"2019-02-26","close":1900.0},{"date":"2019-02-27","close":1700.0},{"date":"2019-02-28","close":1500.0},{"date":"2019-03-04","close":1545.0},{"date":"2019-03-05","close":1545.0},{"date":"2019-03-06","close":1840.0},{"date":"2019-03-07","close":1840.0},{"date":"2019-03-08","close":2000.0},{"date":"2019-03-11","close":1710.0},{"date":"2019-03-12","close":1950.0},{"date":"2019-03-13","close":2000.0},{"date":"2019-03-14","close":2000.0},{"date":"2019-03-15","close":2060.0},{"date":"2019-03-18","close":1800.0},{"date":"2019-03-19","close":2000.0},{"date":"2019-03-20","close":2020.0},{"date":"2019-03-21","close":2030.0},{"date":"2019-03-22","close":2100.0},{"date":"2019-03-25","close":1950.0},{"date":"2019-03-26","close":1950.0},{"date":"2019-03-27","close":2005.0},{"date":"2019-03-28","close":2065.0},{"date":"2019-03-29","close":2125.0},{"date":"2019-04-01","close":2200.0},{"date":"2019-04-02","close":2200.0},{"date":"2019-04-03","close":2200.0},{"date":"2019-04-04","close":2265.0},{"date":"2019-04-05","close":2300.0},{"date":"2019-04-08","close":2400.0},{"date":"2019-04-09","close":2400.0},{"date":"2019-04-10","close":2100.0},{"date":"2019-04-11","close":1905.0},{"date":"2019-04-12","close":2100.0},{"date":"2019-04-15","close":2005.0},{"date":"2019-04-16","close":2200.0},{"date":"2019-04-17","close":2105.0},{"date":"2019-04-18","close":2400.0},{"date":"2019-04-19","close":2040.0},{"date":"2019-04-22","close":2300.0},{"date":"2019-04-23","close":2000.0},{"date":"2019-04-24","close":2000.0},{"date":"2019-04-25","close":2300.0},{"date":"2019-04-26","close":2600.0},{"date":"2019-04-29","close":2210.0},{"date":"2019-04-30","close":2395.0},{"date":"2019-05-02","close":2750.0},{"date":"2019-05-03","close":3000.0},{"date":"2019-05-07","close":2600.0},{"date":"2019-05-08","close":2300.0},{"date":"2019-05-09","close":2000.0},{"date":"2019-05-10","close":2100.0},{"date":"2019-05-13","close":2000.0},{"date":"2019-05-14","close":1905.0},{"date":"2019-05-15","close":1950.0},{"date":"2019-05-16","close":1800.0},{"date":"2019-05-17","close":1700.0},{"date":"2019-05-20","close":1955.0},{"date":"2019-05-21","close":1800.0},{"date":"2019-05-22","close":1855.0},{"date":"2019-05-23","close":1900.0},{"date":"2019-05-24","close":2000.0},{"date":"2019-05-27","close":2000.0},{"date":"2019-05-28","close":1950.0},{"date":"2019-05-29","close":2005.0},{"date":"2019-05-30","close":2000.0},{"date":"2019-05-31","close":2300.0},{"date":"2019-06-03","close":2600.0},{"date":"2019-06-04","close":2800.0},{"date":"2019-06-05","close":2900.0},{"date":"2019-06-07","close":2985.0},{"date":"2019-06-10","close":2900.0},{"date":"2019-06-11","close":2985.0},{"date":"2019-06-12","close":3000.0},{"date":"2019-06-13","close":3000.0},{"date":"2019-06-14","close":2915.0},{"date":"2019-06-17","close":3000.0},{"date":"2019-06-18","close":3000.0},{"date":"2019-06-19","close":3000.0},{"date":"2019-06-20","close":3085.0},{"date":"2019-06-21","close":3100.0},{"date":"2019-06-24","close":3190.0},{"date":"2019-06-25","close":3200.0},{"date":"2019-06-26","close":3200.0},{"date":"2019-06-27","close":3400.0},{"date":"2019-06-28","close":3305.0},{"date":"2019-07-01","close":3300.0},{"date":"2019-07-02","close":3205.0},{"date":"2019-07-03","close":3200.0},{"date":"2019-07-04","close":3110.0},{"date":"2019-07-05","close":3000.0},{"date":"2019-07-08","close":2915.0},{"date":"2019-07-09","close":2835.0},{"date":"2019-07-10","close":2500.0},{"date":"2019-07-11","close":2210.0},{"date":"2019-07-12","close":2200.0},{"date":"2019-07-15","close":1900.0},{"date":"2019-07-16","close":1900.0},{"date":"2019-07-17","close":2000.0},{"date":"2019-07-18","close":2060.0},{"date":"2019-07-19","close":2200.0},{"date":"2019-07-22","close":2000.0},{"date":"2019-07-23","close":2100.0},{"date":"2019-07-24","close":2100.0},{"date":"2019-07-25","close":2100.0},{"date":"2019-07-26","close":2400.0},{"date":"2019-07-29","close":2045.0},{"date":"2019-07-30","close":2295.0},{"date":"2019-07-31","close":2600.0},{"date":"2019-08-01","close":2600.0},{"date":"2019-08-02","close":2600.0},{"date":"2019-08-05","close":2600.0},{"date":"2019-08-06","close":2600.0},{"date":"2019-08-07","close":2600.0},{"date":"2019-08-08","close":2500.0},{"date":"2019-08-09","close":2500.0},{"date":"2019-08-12","close":2500.0},{"date":"2019-08-13","close":2500.0},{"date":"2019-08-14","close":2700.0},{"date":"2019-08-16","close":2700.0},{"date":"2019-08-19","close":2700.0},{"date":"2019-08-20","close":2700.0},{"date":"2019-08-21","close":3000.0},{"date":"2019-08-22","close":3000.0},{"date":"2019-08-23","close":3000.0},{"date":"2019-08-26","close":3000.0},{"date":"2019-08-27","close":3000.0},{"date":"2019-08-28","close":3000.0},{"date":"2019-08-29","close":3000.0},{"date":"2019-08-30","close":3000.0},{"date":"2019-09-02","close":3000.0},{"date":"2019-09-03","close":3200.0},{"date":"2019-09-04","close":3200.0},{"date":"2019-09-05","close":3200.0},{"date":"2019-09-06","close":3200.0},{"date":"2019-09-09","close":3300.0},{"date":"2019-09-10","close":3600.0},{"date":"2019-09-11","close":3900.0},{"date":"2019-09-16","close":4000.0},{"date":"2019-09-17","close":4000.0},{"date":"2019-09-18","close":4200.0},{"date":"2019-09-19","close":4200.0},{"date":"2019-09-20","close":4200.0},{"date":"2019-09-23","close":4300.0},{"date":"2019-09-24","close":4300.0},{"date":"2019-09-25","close":4500.0},{"date":"2019-09-26","close":4600.0},{"date":"2019-09-27","close":4600.0},{"date":"2019-09-30","close":4600.0},{"date":"2019-10-01","close":4600.0},{"date":"2019-10-02","close":4600.0},{"date":"2019-10-04","close":4600.0},{"date":"2019-10-07","close":4600.0},{"date":"2019-10-08","close":4600.0},{"date":"2019-10-10","close":4600.0},{"date":"2019-10-11","close":4600.0},{"date":"2019-10-14","close":4700.0},{"date":"2019-10-15","close":4700.0},{"date":"2019-10-16","close":4700.0},{"date":"2019-10-17","close":4700.0},{"date":"2019-10-18","close":4700.0},{"date":"2019-10-21","close":4700.0},{"date":"2019-10-22","close":4700.0},{"date":"2019-10-23","close":4700.0},{"date":"2019-10-24","close":4900.0},{"date":"2019-10-25","close":4900.0},{"date":"2019-10-28","close":4900.0},{"date":"2019-10-29","close":4900.0},{"date":"2019-10-30","close":4900.0},{"date":"2019-10-31","close":4900.0},{"date":"2019-11-01","close":4900.0},{"date":"2019-11-04","close":5000.0},{"date":"2019-11-05","close":5000.0},{"date":"2019-11-06","close":4600.0},{"date":"2019-11-07","close":4900.0},{"date":"2019-11-08","close":4900.0},{"date":"2019-11-11","close":4900.0},{"date":"2019-11-12","close":4700.0},{"date":"2019-11-13","close":4700.0},{"date":"2019-11-14","close":4700.0},{"date":"2019-11-15","close":4700.0},{"date":"2019-11-18","close":4700.0},{"date":"2019-11-19","close":4700.0},{"date":"2019-11-20","close":4700.0},{"date":"2019-11-21","close":4700.0},{"date":"2019-11-22","close":4700.0},{"date":"2019-11-25","close":4700.0},{"date":"2019-11-26","close":4700.0},{"date":"2019-11-27","close":4700.0},{"date":"2019-11-28","close":4600.0},{"date":"2019-11-29","close":4600.0},{"date":"2019-12-02","close":4600.0},{"date":"2019-12-03","close":4700.0},{"date":"2019-12-04","close":4700.0},{"date":"2019-12-05","close":4700.0},{"date":"2019-12-06","close":4700.0},{"date":"2019-12-09","close":4700.0},{"date":"2019-12-10","close":4800.0},{"date":"2019-12-11","close":4895.0},{"date":"2019-12-12","close":4895.0},{"date":"2019-12-13","close":4600.0},{"date":"2019-12-16","close":4600.0},{"date":"2019-12-17","close":4500.0},{"date":"2019-12-18","close":4500.0},{"date":"2019-12-19","close":4500.0},{"date":"2019-12-20","close":4500.0},{"date":"2019-12-23","close":4500.0},{"date":"2019-12-24","close":4500.0},{"date":"2019-12-26","close":4700.0},{"date":"2019-12-27","close":4700.0},{"date":"2019-12-30","close":4700.0},{"date":"2020-01-02","close":4700.0},{"date":"2020-01-03","close":4700.0},{"date":"2020-01-06","close":4700.0},{"date":"2020-01-07","close":4700.0},{"date":"2020-01-08","close":4700.0},{"date":"2020-01-09","close":4700.0},{"date":"2020-01-10","close":4700.0},{"date":"2020-01-13","close":4700.0},{"date":"2020-01-14","close":4700.0},{"date":"2020-01-15","close":4700.0},{"date":"2020-01-16","close":4700.0},{"date":"2020-01-17","close":4700.0},{"date":"2020-01-20","close":4700.0},{"date":"2020-01-21","close":4600.0},{"date":"2020-01-22","close":4600.0},{"date":"2020-01-23","close":4500.0},{"date":"2020-01-28","close":4500.0},{"date":"2020-01-29","close":4500.0},{"date":"2020-01-30","close":4700.0},{"date":"2020-01-31","close":4500.0},{"date":"2020-02-03","close":4500.0},{"date":"2020-02-04","close":4500.0},{"date":"2020-02-05","close":4500.0},{"date":"2020-02-06","close":4500.0},{"date":"2020-02-07","close":4400.0},{"date":"2020-02-10","close":4400.0},{"date":"2020-02-11","close":4400.0},{"date":"2020-02-12","close":4600.0},{"date":"2020-02-13","close":4500.0},{"date":"2020-02-14","close":4500.0},{"date":"2020-02-17","close":4500.0},{"date":"2020-02-18","close":4500.0},{"date":"2020-02-19","close":4500.0},{"date":"2020-02-20","close":4500.0},{"date":"2020-02-21","close":4400.0},{"date":"2020-02-24","close":4100.0},{"date":"2020-02-25","close":4100.0},{"date":"2020-02-26","close":4000.0},{"date":"2020-02-27","close":4000.0},{"date":"2020-02-28","close":4000.0},{"date":"2020-03-02","close":3900.0},{"date":"2020-03-03","close":3800.0},{"date":"2020-03-04","close":3700.0},{"date":"2020-03-05","close":3605.0},{"date":"2020-03-06","close":3605.0},{"date":"2020-03-09","close":3900.0},{"date":"2020-03-10","close":4000.0},{"date":"2020-03-11","close":4000.0},{"date":"2020-03-12","close":4000.0},{"date":"2020-03-13","close":4000.0},{"date":"2020-03-16","close":4000.0},{"date":"2020-03-17","close":4000.0},{"date":"2020-03-18","close":4000.0},{"date":"2020-03-19","close":4000.0},{"date":"2020-03-20","close":4000.0},{"date":"2020-03-23","close":4000.0},{"date":"2020-03-24","close":4000.0},{"date":"2020-03-25","close":4000.0},{"date":"2020-03-26","close":4000.0},{"date":"2020-03-27","close":4000.0},{"date":"2020-03-30","close":4000.0},{"date":"2020-03-31","close":4000.0},{"date":"2020-04-01","close":4000.0},{"date":"2020-04-02","close":4000.0},{"date":"2020-04-03","close":4000.0},{"date":"2020-04-06","close":4000.0},{"date":"2020-04-07","close":4000.0},{"date":"2020-04-08","close":4000.0},{"date":"2020-04-09","close":4000.0},{"date":"2020-04-10","close":4000.0},{"date":"2020-04-13","close":4000.0},{"date":"2020-04-14","close":4000.0},{"date":"2020-04-16","close":4000.0},{"date":"2020-04-17","close":4000.0},{"date":"2020-04-20","close":4000.0},{"date":"2020-04-21","close":4000.0},{"date":"2020-04-22","close":4000.0},{"date":"2020-04-23","close":4000.0},{"date":"2020-04-24","close":3700.0},{"date":"2020-04-27","close":3700.0},{"date":"2020-04-28","close":3700.0},{"date":"2020-04-29","close":3700.0},{"date":"2020-05-04","close":3700.0},{"date":"2020-05-06","close":3700.0},{"date":"2020-05-07","close":3700.0},{"date":"2020-05-08","close":3700.0},{"date":"2020-05-11","close":3700.0},{"date":"2020-05-12","close":3700.0},{"date":"2020-05-13","close":3700.0},{"date":"2020-05-14","close":3690.0},{"date":"2020-05-15","close":3690.0},{"date":"2020-05-18","close":3690.0},{"date":"2020-05-19","close":3690.0},{"date":"2020-05-20","close":3690.0},{"date":"2020-05-21","close":3690.0},{"date":"2020-05-22","close":3690.0},{"date":"2020-05-25","close":3690.0},{"date":"2020-05-26","close":3690.0},{"date":"2020-05-27","close":3690.0},{"date":"2020-05-28","close":3690.0},{"date":"2020-05-29","close":3690.0},{"date":"2020-06-01","close":3900.0},{"date":"2020-06-02","close":3900.0},{"date":"2020-06-03","close":3900.0},{"date":"2020-06-04","close":3900.0},{"date":"2020-06-05","close":3900.0},{"date":"2020-06-08","close":3900.0},{"date":"2020-06-09","close":3900.0},{"date":"2020-06-10","close":3900.0},{"date":"2020-06-11","close":3900.0},{"date":"2020-06-12","close":3900.0},{"date":"2020-06-15","close":3900.0},{"date":"2020-06-16","close":3900.0},{"date":"2020-06-17","close":3900.0},{"date":"2020-06-18","close":3900.0},{"date":"2020-06-19","close":3900.0},{"date":"2020-06-22","close":3900.0},{"date":"2020-06-23","close":3900.0},{"date":"2020-06-24","close":4000.0},{"date":"2020-06-25","close":4000.0},{"date":"2020-06-26","close":4000.0},{"date":"2020-06-29","close":4000.0},{"date":"2020-06-30","close":4100.0},{"date":"2020-07-01","close":4100.0},{"date":"2020-07-02","close":4100.0},{"date":"2020-07-03","close":4100.0},{"date":"2020-07-06","close":4100.0},{"date":"2020-07-07","close":4200.0},{"date":"2020-07-08","close":4200.0},{"date":"2020-07-09","close":4400.0},{"date":"2020-07-10","close":4500.0},{"date":"2020-07-13","close":4600.0},{"date":"2020-07-14","close":4800.0},{"date":"2020-07-15","close":4800.0},{"date":"2020-07-16","close":4900.0},{"date":"2020-07-17","close":4900.0},{"date":"2020-07-20","close":5000.0},{"date":"2020-07-21","close":5100.0},{"date":"2020-07-22","close":5100.0},{"date":"2020-07-23","close":5100.0},{"date":"2020-07-24","close":4900.0},{"date":"2020-07-27","close":4900.0},{"date":"2020-07-28","close":4900.0},{"date":"2020-07-29","close":4900.0},{"date":"2020-07-30","close":5100.0},{"date":"2020-07-31","close":5100.0},{"date":"2020-08-03","close":4900.0},{"date":"2020-08-04","close":4900.0},{"date":"2020-08-05","close":4900.0},{"date":"2020-08-06","close":4900.0},{"date":"2020-08-07","close":4900.0},{"date":"2020-08-10","close":4900.0},{"date":"2020-08-11","close":4900.0},{"date":"2020-08-12","close":5100.0},{"date":"2020-08-13","close":5200.0},{"date":"2020-08-14","close":5200.0},{"date":"2020-08-18","close":5200.0},{"date":"2020-08-19","close":5200.0},{"date":"2020-08-20","close":5400.0},{"date":"2020-08-21","close":5400.0},{"date":"2020-08-24","close":5400.0},{"date":"2020-08-25","close":5600.0},{"date":"2020-08-26","close":5600.0},{"date":"2020-08-27","close":5600.0},{"date":"2020-08-28","close":5400.0},{"date":"2020-08-31","close":5400.0},{"date":"2020-09-01","close":5400.0},{"date":"2020-09-02","close":5400.0},{"date":"2020-09-03","close":5600.0},{"date":"2020-09-04","close":5600.0},{"date":"2020-09-07","close":5600.0},{"date":"2020-09-08","close":5600.0},{"date":"2020-09-09","close":5600.0},{"date":"2020-09-10","close":5800.0},{"date":"2020-09-11","close":5800.0},{"date":"2020-09-14","close":6200.0},{"date":"2020-09-15","close":5800.0},{"date":"2020-09-16","close":5800.0},{"date":"2020-09-17","close":5800.0},{"date":"2020-09-18","close":6000.0},{"date":"2020-09-21","close":5600.0},{"date":"2020-09-22","close":5100.0},{"date":"2020-09-23","close":5400.0},{"date":"2020-09-24","close":4700.0},{"date":"2020-09-25","close":4700.0},{"date":"2020-09-28","close":5100.0},{"date":"2020-09-29","close":5200.0},{"date":"2020-10-05","close":5200.0},{"date":"2020-10-06","close":5200.0},{"date":"2020-10-07","close":5400.0},{"date":"2020-10-08","close":5590.0},{"date":"2020-10-12","close":5590.0},{"date":"2020-10-13","close":5590.0},{"date":"2020-10-14","close":5590.0},{"date":"2020-10-15","close":5590.0},{"date":"2020-10-16","close":5500.0},{"date":"2020-10-19","close":5500.0},{"date":"2020-10-20","close":5500.0},{"date":"2020-10-21","close":5800.0},{"date":"2020-10-22","close":5800.0},{"date":"2020-10-23","close":5800.0},{"date":"2020-10-26","close":5600.0},{"date":"2020-10-27","close":5600.0},{"date":"2020-10-28","close":5600.0},{"date":"2020-10-29","close":5600.0},{"date":"2020-10-30","close":5600.0},{"date":"2020-11-02","close":5400.0},{"date":"2020-11-03","close":5400.0},{"date":"2020-11-04","close":5400.0},{"date":"2020-11-05","close":5500.0},{"date":"2020-11-06","close":5500.0},{"date":"2020-11-09","close":5500.0},{"date":"2020-11-10","close":5500.0},{"date":"2020-11-11","close":5600.0},{"date":"2020-11-12","close":5800.0},{"date":"2020-11-13","close":5600.0},{"date":"2020-11-16","close":5600.0},{"date":"2020-11-17","close":5600.0},{"date":"2020-11-18","close":5500.0},{"date":"2020-11-19","close":5500.0},{"date":"2020-11-20","close":5400.0},{"date":"2020-11-23","close":5600.0},{"date":"2020-11-24","close":5600.0},{"date":"2020-11-25","close":5800.0},{"date":"2020-11-26","close":5800.0},{"date":"2020-11-27","close":5800.0},{"date":"2020-11-30","close":5800.0},{"date":"2020-12-01","close":5800.0},{"date":"2020-12-02","close":5800.0},{"date":"2020-12-03","close":5800.0},{"date":"2020-12-04","close":5800.0},{"date":"2020-12-07","close":6000.0},{"date":"2020-12-08","close":6200.0},{"date":"2020-12-09","close":5800.0},{"date":"2020-12-10","close":5400.0},{"date":"2020-12-11","close":5400.0},{"date":"2020-12-14","close":5400.0},{"date":"2020-12-15","close":4900.0},{"date":"2020-12-16","close":5100.0},{"date":"2020-12-17","close":5200.0},{"date":"2020-12-18","close":4900.0},{"date":"2020-12-21","close":4900.0},{"date":"2020-12-22","close":5100.0},{"date":"2020-12-23","close":5100.0},{"date":"2020-12-24","close":5100.0},{"date":"2020-12-28","close":5200.0},{"date":"2020-12-29","close":5200.0},{"date":"2020-12-30","close":4800.0},{"date":"2021-01-04","close":4800.0},{"date":"2021-01-05","close":4800.0},{"date":"2021-01-06","close":5000.0},{"date":"2021-01-07","close":4800.0},{"date":"2021-01-08","close":4605.0},{"date":"2021-01-11","close":4800.0},{"date":"2021-01-12","close":4800.0},{"date":"2021-01-13","close":4690.0},{"date":"2021-01-14","close":4790.0},{"date":"2021-01-15","close":4800.0},{"date":"2021-01-18","close":4750.0},{"date":"2021-01-19","close":4730.0},{"date":"2021-01-20","close":4700.0},{"date":"2021-01-21","close":4600.0},{"date":"2021-01-22","close":4800.0},{"date":"2021-01-25","close":4900.0},{"date":"2021-01-26","close":4700.0},{"date":"2021-01-27","close":4700.0},{"date":"2021-01-28","close":4700.0},{"date":"2021-01-29","close":4700.0},{"date":"2021-02-01","close":4700.0},{"date":"2021-02-02","close":4700.0},{"date":"2021-02-03","close":4600.0},{"date":"2021-02-04","close":4500.0},{"date":"2021-02-05","close":4500.0},{"date":"2021-02-08","close":4900.0},{"date":"2021-02-09","close":4900.0},{"date":"2021-02-10","close":5000.0},{"date":"2021-02-15","close":5000.0},{"date":"2021-02-16","close":5000.0},{"date":"2021-02-17","close":5100.0},{"date":"2021-02-18","close":5100.0},{"date":"2021-02-19","close":5100.0},{"date":"2021-02-22","close":5210.0},{"date":"2021-02-23","close":5200.0},{"date":"2021-02-24","close":5340.0},{"date":"2021-02-25","close":5400.0},{"date":"2021-02-26","close":5600.0},{"date":"2021-03-02","close":5800.0},{"date":"2021-03-03","close":6000.0},{"date":"2021-03-04","close":6000.0},{"date":"2021-03-05","close":6200.0},{"date":"2021-03-08","close":6200.0},{"date":"2021-03-09","close":6200.0},{"date":"2021-03-10","close":6200.0},{"date":"2021-03-11","close":6300.0},{"date":"2021-03-12","close":6400.0},{"date":"2021-03-15","close":6800.0},{"date":"2021-03-16","close":6600.0},{"date":"2021-03-17","close":6380.0},{"date":"2021-03-18","close":6400.0},{"date":"2021-03-19","close":6000.0},{"date":"2021-03-22","close":6000.0},{"date":"2021-03-23","close":6000.0},{"date":"2021-03-24","close":6000.0},{"date":"2021-03-25","close":6000.0},{"date":"2021-03-26","close":6000.0},{"date":"2021-03-29","close":5950.0},{"date":"2021-03-30","close":5980.0},{"date":"2021-03-31","close":5980.0},{"date":"2021-04-01","close":5820.0},{"date":"2021-04-02","close":6040.0},{"date":"2021-04-05","close":6180.0},{"date":"2021-04-06","close":6180.0},{"date":"2021-04-07","close":6180.0},{"date":"2021-04-08","close":5800.0},{"date":"2021-04-09","close":6000.0},{"date":"2021-04-12","close":5990.0},{"date":"2021-04-13","close":6000.0},{"date":"2021-04-14","close":5990.0},{"date":"2021-04-15","close":6000.0},{"date":"2021-04-16","close":6000.0},{"date":"2021-04-19","close":5610.0},{"date":"2021-04-20","close":5700.0},{"date":"2021-04-21","close":5600.0},{"date":"2021-04-22","close":5600.0},{"date":"2021-04-23","close":5590.0},{"date":"2021-04-26","close":5400.0},{"date":"2021-04-27","close":5000.0},{"date":"2021-04-28","close":5000.0},{"date":"2021-04-29","close":5000.0},{"date":"2021-04-30","close":5100.0},{"date":"2021-05-03","close":5100.0},{"date":"2021-05-04","close":5000.0},{"date":"2021-05-06","close":5300.0},{"date":"2021-05-07","close":5600.0},{"date":"2021-05-10","close":6410.0},{"date":"2021-05-11","close":6190.0},{"date":"2021-05-12","close":6200.0},{"date":"2021-05-13","close":6200.0},{"date":"2021-05-14","close":6200.0},{"date":"2021-05-17","close":6200.0},{"date":"2021-05-18","close":6200.0},{"date":"2021-05-20","close":5600.0},{"date":"2021-05-21","close":5770.0},{"date":"2021-05-24","close":6190.0},{"date":"2021-05-25","close":6200.0},{"date":"2021-05-26","close":6600.0},{"date":"2021-05-27","close":6580.0},{"date":"2021-05-28","close":6580.0},{"date":"2021-05-31","close":6580.0},{"date":"2021-06-01","close":6500.0},{"date":"2021-06-02","close":6500.0},{"date":"2021-06-03","close":6500.0},{"date":"2021-06-04","close":6790.0},{"date":"2021-06-07","close":6790.0},{"date":"2021-06-08","close":6990.0},{"date":"2021-06-09","close":6990.0},{"date":"2021-06-10","close":6990.0},{"date":"2021-06-11","close":6990.0},{"date":"2021-06-14","close":6990.0},{"date":"2021-06-15","close":6990.0},{"date":"2021-06-16","close":6990.0},{"date":"2021-06-17","close":6990.0},{"date":"2021-06-18","close":6990.0},{"date":"2021-06-21","close":7000.0},{"date":"2021-06-22","close":7100.0},{"date":"2021-06-23","close":7100.0},{"date":"2021-06-24","close":7180.0},{"date":"2021-06-25","close":7180.0},{"date":"2021-06-28","close":7400.0},{"date":"2021-06-29","close":7400.0},{"date":"2021-06-30","close":7500.0},{"date":"2021-07-01","close":7550.0},{"date":"2021-07-02","close":8000.0},{"date":"2021-07-05","close":8000.0},{"date":"2021-07-06","close":8100.0},{"date":"2021-07-07","close":8200.0},{"date":"2021-07-08","close":8200.0},{"date":"2021-07-09","close":8200.0},{"date":"2021-07-12","close":8200.0},{"date":"2021-07-13","close":9200.0},{"date":"2021-07-14","close":9200.0},{"date":"2021-07-15","close":9200.0},{"date":"2021-07-16","close":9200.0},{"date":"2021-07-19","close":9200.0},{"date":"2021-07-20","close":9880.0},{"date":"2021-07-21","close":9350.0},{"date":"2021-07-22","close":9340.0},{"date":"2021-07-23","close":9020.0},{"date":"2021-07-26","close":9170.0},{"date":"2021-07-27","close":9160.0},{"date":"2021-07-28","close":9180.0},{"date":"2021-07-29","close":9170.0},{"date":"2021-07-30","close":9140.0},{"date":"2021-08-02","close":9180.0},{"date":"2021-08-03","close":10500.0},{"date":"2021-08-04","close":10000.0},{"date":"2021-08-05","close":8800.0},{"date":"2021-08-06","close":8200.0},{"date":"2021-08-09","close":8360.0},{"date":"2021-08-10","close":8200.0},{"date":"2021-08-11","close":8190.0},{"date":"2021-08-12","close":8180.0},{"date":"2021-08-13","close":8000.0},{"date":"2021-08-17","close":7820.0},{"date":"2021-08-18","close":8000.0},{"date":"2021-08-19","close":9200.0},{"date":"2021-08-20","close":8600.0},{"date":"2021-08-23","close":9100.0},{"date":"2021-08-24","close":9790.0},{"date":"2021-08-25","close":9900.0},{"date":"2021-08-26","close":10000.0},{"date":"2021-08-27","close":10000.0},{"date":"2021-08-30","close":10000.0},{"date":"2021-08-31","close":9800.0},{"date":"2021-09-01","close":10000.0},{"date":"2021-09-02","close":10100.0},{"date":"2021-09-03","close":10000.0},{"date":"2021-09-06","close":9500.0},{"date":"2021-09-07","close":9800.0},{"date":"2021-09-08","close":9500.0},{"date":"2021-09-09","close":9300.0},{"date":"2021-09-10","close":10650.0},{"date":"2021-09-13","close":12200.0},{"date":"2021-09-14","close":13500.0},{"date":"2021-09-15","close":13000.0},{"date":"2021-09-16","close":12950.0},{"date":"2021-09-17","close":13400.0},{"date":"2021-09-23","close":13000.0},{"date":"2021-09-24","close":13000.0},{"date":"2021-09-27","close":13000.0},{"date":"2021-09-28","close":13000.0},{"date":"2021-09-29","close":13500.0},{"date":"2021-09-30","close":14500.0},{"date":"2021-10-01","close":13000.0},{"date":"2021-10-05","close":13150.0},{"date":"2021-10-06","close":12500.0},{"date":"2021-10-07","close":13350.0},{"date":"2021-10-08","close":13500.0},{"date":"2021-10-12","close":13400.0},{"date":"2021-10-13","close":11400.0},{"date":"2021-10-14","close":11350.0},{"date":"2021-10-15","close":11900.0},{"date":"2021-10-18","close":13600.0},{"date":"2021-10-19","close":11800.0},{"date":"2021-10-20","close":12400.0},{"date":"2021-10-21","close":12500.0},{"date":"2021-10-22","close":12900.0},{"date":"2021-10-25","close":13150.0},{"date":"2021-10-26","close":12950.0},{"date":"2021-10-27","close":12750.0},{"date":"2021-10-28","close":12450.0},{"date":"2021-10-29","close":11500.0},{"date":"2021-11-01","close":11300.0},{"date":"2021-11-02","close":11000.0},{"date":"2021-11-03","close":10900.0},{"date":"2021-11-04","close":9480.0},{"date":"2021-11-05","close":9500.0},{"date":"2021-11-08","close":9370.0},{"date":"2021-11-09","close":9570.0},{"date":"2021-11-10","close":9600.0},{"date":"2021-11-11","close":9600.0},{"date":"2021-11-12","close":9990.0},{"date":"2021-11-15","close":9970.0},{"date":"2021-11-16","close":9780.0},{"date":"2021-11-17","close":8990.0},{"date":"2021-11-18","close":7650.0},{"date":"2021-11-19","close":8400.0},{"date":"2021-11-22","close":8330.0},{"date":"2021-11-23","close":9200.0},{"date":"2021-11-24","close":9370.0},{"date":"2021-11-25","close":9980.0},{"date":"2021-11-26","close":9600.0},{"date":"2021-11-29","close":9950.0},{"date":"2021-11-30","close":9970.0},{"date":"2021-12-01","close":9000.0},{"date":"2021-12-02","close":8400.0},{"date":"2021-12-03","close":9170.0},{"date":"2021-12-06","close":9080.0},{"date":"2021-12-07","close":8740.0},{"date":"2021-12-08","close":8710.0},{"date":"2021-12-09","close":8190.0},{"date":"2021-12-10","close":8580.0},{"date":"2021-12-13","close":8390.0},{"date":"2021-12-14","close":8590.0},{"date":"2021-12-15","close":8400.0},{"date":"2021-12-16","close":8540.0},{"date":"2021-12-17","close":8540.0},{"date":"2021-12-20","close":8400.0},{"date":"2021-12-21","close":8540.0},{"date":"2021-12-22","close":8540.0},{"date":"2021-12-23","close":8530.0},{"date":"2021-12-24","close":8570.0},{"date":"2021-12-27","close":8390.0},{"date":"2021-12-28","close":8360.0},{"date":"2021-12-29","close":8390.0},{"date":"2021-12-30","close":9630.0},{"date":"2022-01-03","close":9190.0},{"date":"2022-01-04","close":8900.0},{"date":"2022-01-05","close":8950.0},{"date":"2022-01-06","close":8200.0},{"date":"2022-01-07","close":8370.0},{"date":"2022-01-10","close":8370.0},{"date":"2022-01-11","close":8200.0},{"date":"2022-01-12","close":8190.0},{"date":"2022-01-13","close":8100.0},{"date":"2022-01-14","close":9310.0},{"date":"2022-01-17","close":8790.0},{"date":"2022-01-18","close":8600.0},{"date":"2022-01-19","close":8320.0},{"date":"2022-01-20","close":8350.0},{"date":"2022-01-21","close":8800.0},{"date":"2022-01-24","close":9200.0},{"date":"2022-01-25","close":8990.0},{"date":"2022-01-26","close":8990.0},{"date":"2022-01-27","close":9090.0},{"date":"2022-01-28","close":9190.0},{"date":"2022-02-03","close":9200.0},{"date":"2022-02-04","close":9380.0},{"date":"2022-02-07","close":9370.0},{"date":"2022-02-08","close":9370.0},{"date":"2022-02-09","close":9370.0},{"date":"2022-02-10","close":9380.0},{"date":"2022-02-11","close":9360.0},{"date":"2022-02-14","close":9360.0},{"date":"2022-02-15","close":9200.0},{"date":"2022-02-16","close":9200.0},{"date":"2022-02-17","close":9360.0},{"date":"2022-02-18","close":9310.0},{"date":"2022-02-21","close":9200.0},{"date":"2022-02-22","close":9200.0},{"date":"2022-02-23","close":9200.0},{"date":"2022-02-24","close":9400.0},{"date":"2022-02-25","close":9400.0},{"date":"2022-02-28","close":9400.0},{"date":"2022-03-02","close":9850.0},{"date":"2022-03-03","close":9800.0},{"date":"2022-03-04","close":9800.0},{"date":"2022-03-07","close":9800.0},{"date":"2022-03-08","close":9800.0},{"date":"2022-03-10","close":9800.0},{"date":"2022-03-11","close":9800.0},{"date":"2022-03-14","close":10500.0},{"date":"2022-03-15","close":10500.0},{"date":"2022-03-16","close":10550.0},{"date":"2022-03-17","close":10550.0},{"date":"2022-03-18","close":10950.0},{"date":"2022-03-21","close":11450.0},{"date":"2022-03-22","close":12900.0},{"date":"2022-03-23","close":12850.0},{"date":"2022-03-24","close":13000.0},{"date":"2022-03-25","close":13000.0},{"date":"2022-03-28","close":13400.0},{"date":"2022-03-29","close":13000.0},{"date":"2022-03-30","close":13000.0},{"date":"2022-03-31","close":13000.0},{"date":"2022-04-01","close":13350.0},{"date":"2022-04-04","close":13350.0},{"date":"2022-04-05","close":12900.0},{"date":"2022-04-06","close":12800.0},{"date":"2022-04-07","close":13000.0},{"date":"2022-04-08","close":12800.0},{"date":"2022-04-11","close":14250.0},{"date":"2022-04-12","close":13850.0},{"date":"2022-04-13","close":13000.0},{"date":"2022-04-14","close":13350.0},{"date":"2022-04-15","close":13000.0},{"date":"2022-04-18","close":13950.0},{"date":"2022-04-19","close":13500.0},{"date":"2022-04-20","close":14000.0},{"date":"2022-04-21","close":13500.0},{"date":"2022-04-22","close":13450.0},{"date":"2022-04-25","close":13800.0},{"date":"2022-04-26","close":14950.0},{"date":"2022-04-27","close":13950.0},{"date":"2022-04-28","close":13900.0},{"date":"2022-04-29","close":13950.0},{"date":"2022-05-02","close":13950.0},{"date":"2022-05-03","close":13950.0},{"date":"2022-05-04","close":13500.0},{"date":"2022-05-06","close":13400.0},{"date":"2022-05-09","close":13000.0},{"date":"2022-05-10","close":12000.0},{"date":"2022-05-11","close":13000.0},{"date":"2022-05-12","close":12000.0},{"date":"2022-05-13","close":12550.0},{"date":"2022-05-16","close":13000.0},{"date":"2022-05-17","close":12700.0},{"date":"2022-05-18","close":12000.0},{"date":"2022-05-19","close":12000.0},{"date":"2022-05-20","close":13450.0},{"date":"2022-05-23","close":12900.0},{"date":"2022-05-24","close":13850.0},{"date":"2022-05-25","close":12000.0},{"date":"2022-05-26","close":12000.0},{"date":"2022-05-27","close":12350.0},{"date":"2022-05-30","close":12500.0},{"date":"2022-05-31","close":11500.0},{"date":"2022-06-02","close":10000.0},{"date":"2022-06-03","close":11400.0},{"date":"2022-06-07","close":9900.0},{"date":"2022-06-08","close":9300.0},{"date":"2022-06-09","close":10050.0},{"date":"2022-06-10","close":10600.0},{"date":"2022-06-13","close":9200.0},{"date":"2022-06-14","close":9300.0},{"date":"2022-06-15","close":8660.0},{"date":"2022-06-16","close":8260.0},{"date":"2022-06-17","close":7820.0},{"date":"2022-06-20","close":8200.0},{"date":"2022-06-21","close":8100.0},{"date":"2022-06-22","close":7510.0},{"date":"2022-06-23","close":7200.0},{"date":"2022-06-24","close":7620.0},{"date":"2022-06-27","close":8410.0},{"date":"2022-06-28","close":9200.0},{"date":"2022-06-29","close":10000.0},{"date":"2022-06-30","close":10000.0},{"date":"2022-07-01","close":11500.0},{"date":"2022-07-04","close":12500.0},{"date":"2022-07-05","close":10700.0},{"date":"2022-07-06","close":10000.0},{"date":"2022-07-07","close":11500.0},{"date":"2022-07-08","close":11500.0},{"date":"2022-07-11","close":12000.0},{"date":"2022-07-12","close":12950.0},{"date":"2022-07-13","close":12500.0},{"date":"2022-07-14","close":12500.0},{"date":"2022-07-15","close":11500.0},{"date":"2022-07-18","close":12350.0},{"date":"2022-07-19","close":12450.0},{"date":"2022-07-20","close":12450.0},{"date":"2022-07-21","close":12500.0},{"date":"2022-07-22","close":12500.0},{"date":"2022-07-25","close":13500.0},{"date":"2022-07-26","close":13500.0},{"date":"2022-07-27","close":13500.0},{"date":"2022-07-28","close":12800.0},{"date":"2022-07-29","close":13000.0},{"date":"2022-08-01","close":13000.0},{"date":"2022-08-02","close":13000.0},{"date":"2022-08-03","close":14200.0},{"date":"2022-08-04","close":13000.0},{"date":"2022-08-05","close":13500.0},{"date":"2022-08-08","close":13450.0},{"date":"2022-08-09","close":13500.0},{"date":"2022-08-10","close":12950.0},{"date":"2022-08-11","close":12000.0},{"date":"2022-08-12","close":12300.0},{"date":"2022-08-16","close":12300.0},{"date":"2022-08-17","close":12300.0},{"date":"2022-08-18","close":13000.0},{"date":"2022-08-19","close":12500.0},{"date":"2022-08-22","close":12400.0},{"date":"2022-08-23","close":12400.0},{"date":"2022-08-24","close":12400.0},{"date":"2022-08-25","close":12250.0},{"date":"2022-08-26","close":12500.0},{"date":"2022-08-29","close":12200.0},{"date":"2022-08-30","close":12000.0},{"date":"2022-08-31","close":12000.0},{"date":"2022-09-01","close":12300.0},{"date":"2022-09-02","close":12250.0},{"date":"2022-09-05","close":12500.0},{"date":"2022-09-06","close":12800.0},{"date":"2022-09-07","close":12200.0},{"date":"2022-09-08","close":12800.0},{"date":"2022-09-13","close":12200.0},{"date":"2022-09-14","close":12250.0},{"date":"2022-09-15","close":12250.0},{"date":"2022-09-16","close":12200.0},{"date":"2022-09-19","close":13000.0},{"date":"2022-09-20","close":11100.0},{"date":"2022-09-21","close":11250.0},{"date":"2022-09-22","close":10800.0},{"date":"2022-09-23","close":10750.0},{"date":"2022-09-26","close":10650.0},{"date":"2022-09-27","close":11000.0},{"date":"2022-09-28","close":11000.0},{"date":"2022-09-29","close":11050.0},{"date":"2022-09-30","close":11450.0},{"date":"2022-10-04","close":11900.0},{"date":"2022-10-05","close":11700.0},{"date":"2022-10-06","close":11750.0},{"date":"2022-10-07","close":11450.0},{"date":"2022-10-11","close":10950.0},{"date":"2022-10-12","close":11000.0},{"date":"2022-10-13","close":11400.0},{"date":"2022-10-14","close":11500.0},{"date":"2022-10-17","close":10600.0},{"date":"2022-10-18","close":12000.0},{"date":"2022-10-19","close":12000.0},{"date":"2022-10-20","close":12250.0},{"date":"2022-10-21","close":12250.0},{"date":"2022-10-24","close":12000.0},{"date":"2022-10-25","close":12000.0},{"date":"2022-10-26","close":12000.0},{"date":"2022-10-27","close":12000.0},{"date":"2022-10-28","close":11600.0},{"date":"2022-10-31","close":12250.0},{"date":"2022-11-01","close":12250.0},{"date":"2022-11-02","close":12200.0},{"date":"2022-11-03","close":12200.0},{"date":"2022-11-04","close":12200.0},{"date":"2022-11-07","close":12200.0},{"date":"2022-11-08","close":12200.0},{"date":"2022-11-09","close":12200.0},{"date":"2022-11-10","close":10800.0},{"date":"2022-11-11","close":11900.0},{"date":"2022-11-14","close":11900.0},{"date":"2022-11-15","close":12000.0},{"date":"2022-11-16","close":12000.0},{"date":"2022-11-17","close":11500.0},{"date":"2022-11-18","close":11500.0},{"date":"2022-11-21","close":11500.0},{"date":"2022-11-22","close":11500.0},{"date":"2022-11-23","close":11500.0},{"date":"2022-11-24","close":12000.0},{"date":"2022-11-25","close":12000.0},{"date":"2022-11-28","close":11600.0},{"date":"2022-11-29","close":11600.0},{"date":"2022-11-30","close":12000.0},{"date":"2022-12-01","close":11700.0},{"date":"2022-12-02","close":11950.0},{"date":"2022-12-05","close":11950.0},{"date":"2022-12-06","close":12000.0},{"date":"2022-12-07","close":12000.0},{"date":"2022-12-08","close":11900.0},{"date":"2022-12-09","close":11900.0},{"date":"2022-12-12","close":11900.0},{"date":"2022-12-13","close":12000.0},{"date":"2022-12-14","close":11900.0},{"date":"2022-12-15","close":12000.0},{"date":"2022-12-16","close":11800.0},{"date":"2022-12-19","close":11800.0},{"date":"2022-12-20","close":11900.0},{"date":"2022-12-21","close":11900.0},{"date":"2022-12-22","close":11900.0},{"date":"2022-12-23","close":11800.0},{"date":"2022-12-26","close":10050.0},{"date":"2022-12-27","close":10500.0},{"date":"2022-12-28","close":10450.0},{"date":"2022-12-29","close":10200.0},{"date":"2023-01-02","close":10100.0},{"date":"2023-01-03","close":10900.0},{"date":"2023-01-04","close":10400.0},{"date":"2023-01-05","close":11000.0},{"date":"2023-01-06","close":11000.0},{"date":"2023-01-09","close":10450.0},{"date":"2023-01-10","close":11000.0},{"date":"2023-01-11","close":10950.0},{"date":"2023-01-12","close":10900.0},{"date":"2023-01-13","close":11000.0},{"date":"2023-01-16","close":10500.0},{"date":"2023-01-17","close":10500.0},{"date":"2023-01-18","close":10500.0},{"date":"2023-01-19","close":11000.0},{"date":"2023-01-20","close":11500.0},{"date":"2023-01-25","close":10600.0},{"date":"2023-01-26","close":10500.0},{"date":"2023-01-27","close":10500.0},{"date":"2023-01-30","close":10500.0},{"date":"2023-01-31","close":10490.0},{"date":"2023-02-01","close":10500.0},{"date":"2023-02-02","close":10500.0},{"date":"2023-02-03","close":10490.0},{"date":"2023-02-06","close":10500.0},{"date":"2023-02-07","close":10500.0},{"date":"2023-02-08","close":10500.0},{"date":"2023-02-09","close":10500.0},{"date":"2023-02-10","close":10500.0},{"date":"2023-02-13","close":10500.0},{"date":"2023-02-14","close":10500.0},{"date":"2023-02-15","close":10500.0},{"date":"2023-02-16","close":11000.0},{"date":"2023-02-17","close":10600.0},{"date":"2023-02-20","close":10600.0},{"date":"2023-02-21","close":10500.0},{"date":"2023-02-22","close":10500.0},{"date":"2023-02-23","close":10100.0},{"date":"2023-02-24","close":10460.0},{"date":"2023-02-27","close":10170.0},{"date":"2023-02-28","close":10450.0},{"date":"2023-03-02","close":10480.0},{"date":"2023-03-03","close":10000.0},{"date":"2023-03-06","close":10000.0},{"date":"2023-03-07","close":10000.0},{"date":"2023-03-08","close":10000.0},{"date":"2023-03-09","close":10000.0},{"date":"2023-03-10","close":10000.0},{"date":"2023-03-13","close":10000.0},{"date":"2023-03-14","close":10000.0},{"date":"2023-03-15","close":11000.0},{"date":"2023-03-16","close":11000.0},{"date":"2023-03-17","close":10500.0},{"date":"2023-03-20","close":10500.0},{"date":"2023-03-21","close":10500.0},{"date":"2023-03-22","close":9900.0},{"date":"2023-03-23","close":10470.0},{"date":"2023-03-24","close":10500.0},{"date":"2023-03-27","close":10970.0},{"date":"2023-03-28","close":10970.0},{"date":"2023-03-29","close":11000.0},{"date":"2023-03-30","close":11000.0},{"date":"2023-03-31","close":11000.0},{"date":"2023-04-03","close":11500.0},{"date":"2023-04-04","close":10990.0},{"date":"2023-04-05","close":11800.0},{"date":"2023-04-06","close":10500.0},{"date":"2023-04-07","close":11000.0},{"date":"2023-04-10","close":11000.0},{"date":"2023-04-11","close":11000.0},{"date":"2023-04-12","close":11000.0},{"date":"2023-04-13","close":11000.0},{"date":"2023-04-14","close":10440.0},{"date":"2023-04-17","close":10030.0},{"date":"2023-04-18","close":10440.0},{"date":"2023-04-19","close":10750.0},{"date":"2023-04-20","close":10000.0},{"date":"2023-04-21","close":10020.0},{"date":"2023-04-24","close":10490.0},{"date":"2023-04-25","close":10070.0},{"date":"2023-04-26","close":10100.0},{"date":"2023-04-27","close":10200.0},{"date":"2023-04-28","close":10050.0},{"date":"2023-05-02","close":10200.0},{"date":"2023-05-03","close":10010.0},{"date":"2023-05-04","close":10010.0},{"date":"2023-05-08","close":10100.0},{"date":"2023-05-09","close":10010.0},{"date":"2023-05-10","close":10100.0},{"date":"2023-05-11","close":10000.0},{"date":"2023-05-12","close":10290.0},{"date":"2023-05-15","close":10000.0},{"date":"2023-05-16","close":10000.0},{"date":"2023-05-17","close":10000.0},{"date":"2023-05-18","close":10000.0},{"date":"2023-05-19","close":10000.0},{"date":"2023-05-22","close":10240.0},{"date":"2023-05-23","close":10490.0},{"date":"2023-05-24","close":10200.0},{"date":"2023-05-25","close":10190.0},{"date":"2023-05-26","close":10000.0},{"date":"2023-05-30","close":10490.0},{"date":"2023-05-31","close":10190.0},{"date":"2023-06-01","close":10970.0},{"date":"2023-06-02","close":11500.0},{"date":"2023-06-05","close":11500.0},{"date":"2023-06-07","close":11590.0},{"date":"2023-06-08","close":11900.0},{"date":"2023-06-09","close":11800.0},{"date":"2023-06-12","close":11700.0},{"date":"2023-06-13","close":11690.0},{"date":"2023-06-14","close":11700.0},{"date":"2023-06-15","close":11800.0},{"date":"2023-06-16","close":12000.0},{"date":"2023-06-19","close":12480.0},{"date":"2023-06-20","close":12500.0},{"date":"2023-06-21","close":12470.0},{"date":"2023-06-22","close":12350.0},{"date":"2023-06-23","close":12400.0},{"date":"2023-06-26","close":12380.0},{"date":"2023-06-27","close":12400.0},{"date":"2023-06-28","close":12380.0},{"date":"2023-06-29","close":12380.0},{"date":"2023-06-30","close":12440.0},{"date":"2023-07-03","close":12390.0},{"date":"2023-07-04","close":12380.0},{"date":"2023-07-05","close":12380.0},{"date":"2023-07-06","close":12440.0},{"date":"2023-07-07","close":12490.0},{"date":"2023-07-10","close":12500.0},{"date":"2023-07-11","close":12500.0},{"date":"2023-07-12","close":13490.0},{"date":"2023-07-13","close":13500.0},{"date":"2023-07-14","close":13790.0},{"date":"2023-07-17","close":14000.0},{"date":"2023-07-18","close":13850.0},{"date":"2023-07-19","close":14000.0},{"date":"2023-07-20","close":14990.0},{"date":"2023-07-21","close":17000.0},{"date":"2023-07-24","close":19550.0},{"date":"2023-07-25","close":20950.0},{"date":"2023-07-26","close":19880.0},{"date":"2023-07-27","close":18480.0},{"date":"2023-07-28","close":18000.0},{"date":"2023-07-31","close":18990.0},{"date":"2023-08-01","close":18990.0},{"date":"2023-08-02","close":18990.0},{"date":"2023-08-03","close":19290.0},{"date":"2023-08-04","close":19390.0},{"date":"2023-08-07","close":19390.0},{"date":"2023-08-08","close":19390.0},{"date":"2023-08-09","close":21550.0},{"date":"2023-08-10","close":20150.0},{"date":"2023-08-11","close":21450.0},{"date":"2023-08-14","close":20000.0},{"date":"2023-08-16","close":19980.0},{"date":"2023-08-17","close":19000.0},{"date":"2023-08-18","close":19000.0},{"date":"2023-08-21","close":18500.0},{"date":"2023-08-22","close":19000.0},{"date":"2023-08-23","close":18990.0},{"date":"2023-08-24","close":18990.0},{"date":"2023-08-25","close":18960.0},{"date":"2023-08-28","close":18940.0},{"date":"2023-08-29","close":18500.0},{"date":"2023-08-30","close":18490.0},{"date":"2023-08-31","close":18490.0},{"date":"2023-09-01","close":18490.0},{"date":"2023-09-04","close":18440.0},{"date":"2023-09-05","close":18450.0},{"date":"2023-09-06","close":18450.0},{"date":"2023-09-07","close":18440.0},{"date":"2023-09-08","close":18500.0},{"date":"2023-09-11","close":18480.0},{"date":"2023-09-12","close":17510.0},{"date":"2023-09-13","close":18500.0},{"date":"2023-09-14","close":18300.0},{"date":"2023-09-15","close":17840.0},{"date":"2023-09-18","close":18340.0},{"date":"2023-09-19","close":18500.0},{"date":"2023-09-20","close":18500.0},{"date":"2023-09-21","close":18480.0},{"date":"2023-09-22","close":18480.0},{"date":"2023-09-25","close":18450.0},{"date":"2023-09-26","close":18500.0},{"date":"2023-09-27","close":18990.0},{"date":"2023-10-04","close":19000.0},{"date":"2023-10-05","close":19200.0},{"date":"2023-10-06","close":19200.0},{"date":"2023-10-10","close":18990.0},{"date":"2023-10-11","close":18950.0},{"date":"2023-10-12","close":19000.0},{"date":"2023-10-13","close":18800.0},{"date":"2023-10-16","close":18500.0},{"date":"2023-10-17","close":18990.0},{"date":"2023-10-18","close":18890.0},{"date":"2023-10-19","close":18890.0},{"date":"2023-10-20","close":18870.0},{"date":"2023-10-23","close":18880.0},{"date":"2023-10-24","close":18500.0},{"date":"2023-10-25","close":18790.0},{"date":"2023-10-26","close":18450.0},{"date":"2023-10-27","close":18900.0},{"date":"2023-10-30","close":18890.0},{"date":"2023-10-31","close":18470.0},{"date":"2023-11-01","close":18430.0},{"date":"2023-11-02","close":18500.0},{"date":"2023-11-03","close":18600.0},{"date":"2023-11-06","close":18500.0},{"date":"2023-11-07","close":18700.0},{"date":"2023-11-08","close":19000.0},{"date":"2023-11-09","close":18800.0},{"date":"2023-11-10","close":19270.0},{"date":"2023-11-13","close":18200.0},{"date":"2023-11-14","close":18180.0},{"date":"2023-11-15","close":18100.0},{"date":"2023-11-16","close":18000.0},{"date":"2023-11-17","close":17990.0},{"date":"2023-11-20","close":15500.0},{"date":"2023-11-21","close":17600.0},{"date":"2023-11-22","close":17950.0},{"date":"2023-11-23","close":17990.0},{"date":"2023-11-24","close":18430.0},{"date":"2023-11-27","close":18450.0},{"date":"2023-11-28","close":18000.0},{"date":"2023-11-29","close":18300.0},{"date":"2023-11-30","close":18000.0},{"date":"2023-12-01","close":18000.0},{"date":"2023-12-04","close":18000.0},{"date":"2023-12-05","close":17990.0},{"date":"2023-12-06","close":17780.0},{"date":"2023-12-07","close":18300.0},{"date":"2023-12-08","close":17970.0},{"date":"2023-12-11","close":17940.0},{"date":"2023-12-12","close":17800.0},{"date":"2023-12-13","close":18000.0},{"date":"2023-12-14","close":18000.0},{"date":"2023-12-15","close":17990.0},{"date":"2023-12-18","close":17480.0},{"date":"2023-12-19","close":17990.0},{"date":"2023-12-20","close":17380.0},{"date":"2023-12-21","close":17320.0},{"date":"2023-12-22","close":17360.0},{"date":"2023-12-26","close":17930.0},{"date":"2023-12-27","close":17940.0},{"date":"2023-12-28","close":17990.0},{"date":"2024-01-02","close":18070.0},{"date":"2024-01-03","close":18300.0},{"date":"2024-01-04","close":19750.0},{"date":"2024-01-05","close":19730.0},{"date":"2024-01-08","close":20000.0},{"date":"2024-01-09","close":20850.0},{"date":"2024-01-10","close":20950.0},{"date":"2024-01-11","close":20500.0},{"date":"2024-01-12","close":21000.0},{"date":"2024-01-15","close":20000.0},{"date":"2024-01-16","close":21000.0},{"date":"2024-01-17","close":21400.0},{"date":"2024-01-18","close":21000.0},{"date":"2024-01-19","close":20900.0},{"date":"2024-01-22","close":20850.0},{"date":"2024-01-23","close":20500.0},{"date":"2024-01-24","close":20450.0},{"date":"2024-01-25","close":20500.0},{"date":"2024-01-26","close":21000.0},{"date":"2024-01-29","close":21000.0},{"date":"2024-01-30","close":21500.0},{"date":"2024-01-31","close":21700.0},{"date":"2024-02-01","close":22000.0},{"date":"2024-02-02","close":22000.0},{"date":"2024-02-05","close":22100.0},{"date":"2024-02-06","close":22850.0},{"date":"2024-02-07","close":23000.0},{"date":"2024-02-08","close":23000.0},{"date":"2024-02-13","close":23500.0},{"date":"2024-02-14","close":24400.0},{"date":"2024-02-15","close":24500.0},{"date":"2024-02-16","close":24800.0},{"date":"2024-02-19","close":24950.0},{"date":"2024-02-20","close":25000.0},{"date":"2024-02-21","close":25000.0},{"date":"2024-02-22","close":25950.0},{"date":"2024-02-23","close":26950.0},{"date":"2024-02-26","close":28600.0},{"date":"2024-02-27","close":30400.0},{"date":"2024-02-28","close":30500.0},{"date":"2024-02-29","close":30500.0},{"date":"2024-03-04","close":30500.0},{"date":"2024-03-05","close":30500.0},{"date":"2024-03-06","close":30000.0},{"date":"2024-03-07","close":30500.0},{"date":"2024-03-08","close":30450.0},{"date":"2024-03-11","close":29950.0},{"date":"2024-03-12","close":29600.0},{"date":"2024-03-13","close":29900.0},{"date":"2024-03-14","close":30000.0},{"date":"2024-03-15","close":29800.0},{"date":"2024-03-18","close":30600.0},{"date":"2024-03-19","close":30500.0},{"date":"2024-03-20","close":31000.0},{"date":"2024-03-21","close":30900.0},{"date":"2024-03-22","close":30500.0},{"date":"2024-03-25","close":30400.0},{"date":"2024-03-26","close":30450.0},{"date":"2024-03-27","close":30500.0},{"date":"2024-03-28","close":30900.0},{"date":"2024-03-29","close":31750.0},{"date":"2024-04-01","close":31500.0},{"date":"2024-04-02","close":31000.0},{"date":"2024-04-03","close":31000.0},{"date":"2024-04-04","close":31500.0},{"date":"2024-04-05","close":31600.0},{"date":"2024-04-08","close":36000.0},{"date":"2024-04-09","close":36950.0},{"date":"2024-04-11","close":37800.0},{"date":"2024-04-12","close":38150.0},{"date":"2024-04-15","close":38000.0},{"date":"2024-04-16","close":37800.0},{"date":"2024-04-17","close":37950.0},{"date":"2024-04-18","close":37150.0},{"date":"2024-04-19","close":36550.0},{"date":"2024-04-22","close":35400.0},{"date":"2024-04-23","close":34700.0},{"date":"2024-04-24","close":34850.0},{"date":"2024-04-25","close":34200.0},{"date":"2024-04-26","close":34150.0},{"date":"2024-04-29","close":33750.0},{"date":"2024-04-30","close":33450.0},{"date":"2024-05-02","close":32900.0},{"date":"2024-05-03","close":31400.0},{"date":"2024-05-07","close":27550.0},{"date":"2024-05-08","close":30500.0},{"date":"2024-05-09","close":32000.0},{"date":"2024-05-10","close":32400.0},{"date":"2024-05-13","close":32000.0},{"date":"2024-05-14","close":31800.0},{"date":"2024-05-16","close":32000.0},{"date":"2024-05-17","close":32800.0},{"date":"2024-05-20","close":33000.0},{"date":"2024-05-21","close":34500.0},{"date":"2024-05-22","close":34950.0},{"date":"2024-05-23","close":39700.0},{"date":"2024-05-24","close":42150.0},{"date":"2024-05-27","close":40450.0},{"date":"2024-05-28","close":40700.0},{"date":"2024-05-29","close":41000.0},{"date":"2024-05-30","close":41950.0},{"date":"2024-05-31","close":42800.0},{"date":"2024-06-03","close":43450.0},{"date":"2024-06-04","close":43900.0},{"date":"2024-06-05","close":44000.0},{"date":"2024-06-07","close":45000.0},{"date":"2024-06-10","close":48000.0},{"date":"2024-06-11","close":48950.0},{"date":"2024-06-12","close":49900.0},{"date":"2024-06-13","close":50000.0},{"date":"2024-06-14","close":50000.0},{"date":"2024-06-17","close":50200.0},{"date":"2024-06-18","close":51200.0},{"date":"2024-06-19","close":53400.0},{"date":"2024-06-20","close":51500.0},{"date":"2024-06-21","close":55000.0},{"date":"2024-06-24","close":34000.0},{"date":"2024-06-25","close":44200.0},{"date":"2024-06-26","close":45250.0},{"date":"2024-06-27","close":38950.0},{"date":"2024-06-28","close":36300.0},{"date":"2024-07-01","close":32500.0},{"date":"2024-07-02","close":34350.0},{"date":"2024-07-03","close":41950.0},{"date":"2024-07-04","close":43300.0},{"date":"2024-07-05","close":43900.0},{"date":"2024-07-08","close":45700.0},{"date":"2024-07-09","close":45900.0},{"date":"2024-07-10","close":55500.0},{"date":"2024-07-11","close":53700.0},{"date":"2024-07-12","close":46700.0},{"date":"2024-07-15","close":46450.0},{"date":"2024-07-16","close":40100.0},{"date":"2024-07-17","close":36900.0},{"date":"2024-07-18","close":38200.0},{"date":"2024-07-19","close":39500.0},{"date":"2024-07-22","close":35900.0},{"date":"2024-07-23","close":41500.0},{"date":"2024-07-24","close":47300.0},{"date":"2024-07-25","close":46000.0},{"date":"2024-07-26","close":45100.0},{"date":"2024-07-29","close":44000.0},{"date":"2024-07-30","close":46200.0},{"date":"2024-07-31","close":46650.0},{"date":"2024-08-01","close":46300.0},{"date":"2024-08-02","close":41250.0},{"date":"2024-08-05","close":36800.0},{"date":"2024-08-06","close":39300.0},{"date":"2024-08-07","close":42500.0},{"date":"2024-08-08","close":44850.0},{"date":"2024-08-09","close":44450.0},{"date":"2024-08-12","close":47500.0},{"date":"2024-08-13","close":44500.0},{"date":"2024-08-14","close":48950.0},{"date":"2024-08-16","close":47500.0},{"date":"2024-08-19","close":43350.0},{"date":"2024-08-20","close":43600.0},{"date":"2024-08-21","close":42650.0},{"date":"2024-08-22","close":42950.0},{"date":"2024-08-23","close":42700.0},{"date":"2024-08-26","close":42600.0},{"date":"2024-08-27","close":43750.0},{"date":"2024-08-28","close":41950.0},{"date":"2024-08-29","close":41300.0},{"date":"2024-08-30","close":45950.0},{"date":"2024-09-02","close":45300.0},{"date":"2024-09-03","close":42900.0},{"date":"2024-09-04","close":42500.0},{"date":"2024-09-05","close":44300.0},{"date":"2024-09-06","close":44500.0},{"date":"2024-09-09","close":43350.0},{"date":"2024-09-10","close":43750.0},{"date":"2024-09-11","close":46150.0},{"date":"2024-09-12","close":46500.0},{"date":"2024-09-13","close":44600.0},{"date":"2024-09-19","close":46450.0},{"date":"2024-09-20","close":47550.0},{"date":"2024-09-23","close":50400.0},{"date":"2024-09-24","close":48650.0},{"date":"2024-09-25","close":47500.0},{"date":"2024-09-26","close":50900.0},{"date":"2024-09-27","close":49050.0},{"date":"2024-09-30","close":47400.0},{"date":"2024-10-02","close":50400.0},{"date":"2024-10-04","close":48650.0},{"date":"2024-10-07","close":48650.0},{"date":"2024-10-08","close":47500.0},{"date":"2024-10-10","close":49500.0},{"date":"2024-10-11","close":47200.0},{"date":"2024-10-14","close":47200.0},{"date":"2024-10-15","close":47350.0},{"date":"2024-10-16","close":45500.0},{"date":"2024-10-17","close":44100.0},{"date":"2024-10-18","close":42750.0},{"date":"2024-10-21","close":42750.0},{"date":"2024-10-22","close":40200.0},{"date":"2024-10-23","close":39750.0},{"date":"2024-10-24","close":40600.0},{"date":"2024-10-25","close":39200.0},{"date":"2024-10-28","close":39000.0},{"date":"2024-10-29","close":37700.0},{"date":"2024-10-30","close":39700.0},{"date":"2024-10-31","close":39700.0},{"date":"2024-11-01","close":38600.0},{"date":"2024-11-04","close":40000.0},{"date":"2024-11-05","close":38700.0},{"date":"2024-11-06","close":36450.0},{"date":"2024-11-07","close":35150.0},{"date":"2024-11-08","close":33300.0},{"date":"2024-11-11","close":35300.0},{"date":"2024-11-12","close":35650.0},{"date":"2024-11-13","close":34700.0},{"date":"2024-11-14","close":28550.0},{"date":"2024-11-15","close":25950.0},{"date":"2024-11-18","close":26900.0},{"date":"2024-11-19","close":25800.0},{"date":"2024-11-20","close":26350.0},{"date":"2024-11-21","close":24900.0},{"date":"2024-11-22","close":23400.0},{"date":"2024-11-25","close":24550.0},{"date":"2024-11-26","close":23500.0},{"date":"2024-11-27","close":22000.0},{"date":"2024-11-28","close":22100.0},{"date":"2024-11-29","close":20050.0},{"date":"2024-12-02","close":19960.0},{"date":"2024-12-03","close":21500.0},{"date":"2024-12-04","close":20500.0},{"date":"2024-12-05","close":21000.0},{"date":"2024-12-06","close":20550.0},{"date":"2024-12-09","close":18620.0},{"date":"2024-12-10","close":20850.0},{"date":"2024-12-11","close":21750.0},{"date":"2024-12-12","close":22200.0},{"date":"2024-12-13","close":21900.0},{"date":"2024-12-16","close":22400.0},{"date":"2024-12-17","close":22250.0},{"date":"2024-12-18","close":22700.0},{"date":"2024-12-19","close":22400.0},{"date":"2024-12-20","close":21900.0},{"date":"2024-12-23","close":22000.0},{"date":"2024-12-24","close":23850.0},{"date":"2024-12-26","close":24150.0},{"date":"2024-12-27","close":23000.0},{"date":"2024-12-30","close":23650.0},{"date":"2025-01-02","close":25200.0},{"date":"2025-01-03","close":29100.0},{"date":"2025-01-06","close":28900.0},{"date":"2025-01-07","close":28250.0},{"date":"2025-01-08","close":28850.0},{"date":"2025-01-09","close":27150.0},{"date":"2025-01-10","close":28400.0},{"date":"2025-01-13","close":28350.0},{"date":"2025-01-14","close":28600.0},{"date":"2025-01-15","close":28600.0},{"date":"2025-01-16","close":29250.0},{"date":"2025-01-17","close":30900.0},{"date":"2025-01-20","close":31600.0},{"date":"2025-01-21","close":31100.0},{"date":"2025-01-22","close":30450.0},{"date":"2025-01-23","close":30250.0},{"date":"2025-01-24","close":29600.0},{"date":"2025-01-31","close":27850.0},{"date":"2025-02-03","close":27750.0},{"date":"2025-02-04","close":27350.0},{"date":"2025-02-05","close":27700.0},{"date":"2025-02-06","close":28400.0},{"date":"2025-02-07","close":26900.0},{"date":"2025-02-10","close":26900.0},{"date":"2025-02-11","close":26000.0},{"date":"2025-02-12","close":26950.0},{"date":"2025-02-13","close":27200.0},{"date":"2025-02-14","close":27000.0},{"date":"2025-02-17","close":26150.0},{"date":"2025-02-18","close":27450.0},{"date":"2025-02-19","close":28850.0},{"date":"2025-02-20","close":28150.0},{"date":"2025-02-21","close":27150.0},{"date":"2025-02-24","close":27100.0},{"date":"2025-02-25","close":26550.0},{"date":"2025-02-26","close":26500.0},{"date":"2025-02-27","close":26750.0},{"date":"2025-02-28","close":24850.0},{"date":"2025-03-04","close":24550.0},{"date":"2025-03-05","close":24550.0},{"date":"2025-03-06","close":23000.0},{"date":"2025-03-07","close":22300.0},{"date":"2025-03-10","close":22800.0},{"date":"2025-03-11","close":22250.0},{"date":"2025-03-12","close":23200.0},{"date":"2025-03-13","close":23150.0},{"date":"2025-03-14","close":24700.0},{"date":"2025-03-17","close":24650.0},{"date":"2025-03-18","close":23650.0},{"date":"2025-03-19","close":23050.0},{"date":"2025-03-20","close":22800.0},{"date":"2025-03-21","close":22400.0},{"date":"2025-03-24","close":22950.0},{"date":"2025-03-25","close":23000.0},{"date":"2025-03-26","close":23450.0},{"date":"2025-03-27","close":22650.0},{"date":"2025-03-28","close":21900.0},{"date":"2025-03-31","close":20350.0},{"date":"2025-04-01","close":21050.0},{"date":"2025-04-02","close":21550.0},{"date":"2025-04-03","close":22100.0},{"date":"2025-04-04","close":22600.0},{"date":"2025-04-07","close":21050.0},{"date":"2025-04-08","close":21550.0},{"date":"2025-04-09","close":20550.0},{"date":"2025-04-10","close":23250.0},{"date":"2025-04-11","close":22850.0},{"date":"2025-04-14","close":23200.0},{"date":"2025-04-15","close":23550.0},{"date":"2025-04-16","close":24250.0},{"date":"2025-04-17","close":24650.0},{"date":"2025-04-18","close":24150.0},{"date":"2025-04-21","close":23450.0},{"date":"2025-04-22","close":23850.0},{"date":"2025-04-23","close":25700.0},{"date":"2025-04-24","close":26400.0},{"date":"2025-04-25","close":26500.0},{"date":"2025-04-28","close":26450.0},{"date":"2025-04-29","close":26450.0},{"date":"2025-04-30","close":26900.0},{"date":"2025-05-02","close":27400.0},{"date":"2025-05-07","close":27400.0},{"date":"2025-05-08","close":27400.0},{"date":"2025-05-09","close":26600.0},{"date":"2025-05-12","close":25250.0},{"date":"2025-05-13","close":25050.0},{"date":"2025-05-14","close":25850.0},{"date":"2025-05-15","close":28000.0},{"date":"2025-05-16","close":27850.0},{"date":"2025-05-19","close":28950.0},{"date":"2025-05-20","close":30200.0},{"date":"2025-05-21","close":30000.0},{"date":"2025-05-22","close":28200.0},{"date":"2025-05-23","close":26000.0},{"date":"2025-05-26","close":26150.0},{"date":"2025-05-27","close":26500.0},{"date":"2025-05-28","close":26550.0},{"date":"2025-05-29","close":26900.0},{"date":"2025-05-30","close":26950.0},{"date":"2025-06-02","close":26200.0},{"date":"2025-06-04","close":27100.0},{"date":"2025-06-05","close":26850.0},{"date":"2025-06-09","close":26400.0},{"date":"2025-06-10","close":25600.0},{"date":"2025-06-11","close":26300.0},{"date":"2025-06-12","close":26000.0},{"date":"2025-06-13","close":24550.0},{"date":"2025-06-16","close":24500.0},{"date":"2025-06-17","close":24400.0},{"date":"2025-06-18","close":24700.0},{"date":"2025-06-19","close":25300.0},{"date":"2025-06-20","close":25300.0},{"date":"2025-06-23","close":25250.0},{"date":"2025-06-24","close":26100.0},{"date":"2025-06-25","close":26050.0},{"date":"2025-06-26","close":25900.0},{"date":"2025-06-27","close":25100.0},{"date":"2025-06-30","close":25650.0},{"date":"2025-07-01","close":25150.0},{"date":"2025-07-02","close":25600.0},{"date":"2025-07-03","close":25300.0},{"date":"2025-07-04","close":24450.0},{"date":"2025-07-07","close":24000.0},{"date":"2025-07-08","close":24200.0},{"date":"2025-07-09","close":25500.0},{"date":"2025-07-10","close":27150.0},{"date":"2025-07-11","close":27250.0},{"date":"2025-07-14","close":27350.0},{"date":"2025-07-15","close":26950.0},{"date":"2025-07-16","close":26800.0},{"date":"2025-07-17","close":26650.0},{"date":"2025-07-18","close":26900.0},{"date":"2025-07-21","close":27500.0},{"date":"2025-07-22","close":27250.0},{"date":"2025-07-23","close":30050.0},{"date":"2025-07-24","close":31550.0},{"date":"2025-07-25","close":30200.0},{"date":"2025-07-28","close":33000.0},{"date":"2025-07-29","close":34550.0},{"date":"2025-07-30","close":34600.0},{"date":"2025-07-31","close":34900.0},{"date":"2025-08-01","close":32500.0},{"date":"2025-08-04","close":32200.0},{"date":"2025-08-05","close":36050.0},{"date":"2025-08-06","close":38950.0},{"date":"2025-08-07","close":38250.0},{"date":"2025-08-08","close":38150.0},{"date":"2025-08-11","close":38250.0},{"date":"2025-08-12","close":38450.0},{"date":"2025-08-13","close":37450.0},{"date":"2025-08-14","close":37400.0},{"date":"2025-08-18","close":35200.0},{"date":"2025-08-19","close":35150.0},{"date":"2025-08-20","close":33650.0},{"date":"2025-08-21","close":30900.0},{"date":"2025-08-22","close":31450.0},{"date":"2025-08-25","close":32500.0},{"date":"2025-08-26","close":32450.0},{"date":"2025-08-27","close":34250.0},{"date":"2025-08-28","close":33600.0},{"date":"2025-08-29","close":33650.0},{"date":"2025-09-01","close":31700.0},{"date":"2025-09-02","close":31550.0},{"date":"2025-09-03","close":33750.0},{"date":"2025-09-04","close":35550.0},{"date":"2025-09-05","close":35400.0},{"date":"2025-09-08","close":35300.0},{"date":"2025-09-09","close":34400.0},{"date":"2025-09-10","close":34500.0},{"date":"2025-09-11","close":36850.0},{"date":"2025-09-12","close":37950.0},{"date":"2025-09-15","close":39600.0},{"date":"2025-09-16","close":39200.0},{"date":"2025-09-17","close":37050.0},{"date":"2025-09-18","close":37150.0},{"date":"2025-09-19","close":37750.0},{"date":"2025-09-22","close":38200.0},{"date":"2025-09-23","close":38500.0},{"date":"2025-09-24","close":37400.0},{"date":"2025-09-25","close":35150.0},{"date":"2025-09-26","close":34800.0},{"date":"2025-09-29","close":36150.0},{"date":"2025-09-30","close":35050.0},{"date":"2025-10-01","close":34300.0},{"date":"2025-10-02","close":34750.0},{"date":"2025-10-10","close":33650.0},{"date":"2025-10-13","close":33900.0},{"date":"2025-10-14","close":38000.0},{"date":"2025-10-15","close":40050.0},{"date":"2025-10-16","close":47250.0},{"date":"2025-10-17","close":49850.0},{"date":"2025-10-20","close":49600.0},{"date":"2025-10-21","close":47950.0},{"date":"2025-10-22","close":49900.0},{"date":"2025-10-23","close":45650.0},{"date":"2025-10-24","close":47100.0},{"date":"2025-10-27","close":46200.0},{"date":"2025-10-28","close":53000.0},{"date":"2025-10-29","close":53000.0},{"date":"2025-10-30","close":47600.0},{"date":"2025-10-31","close":46100.0},{"date":"2025-11-03","close":49650.0},{"date":"2025-11-04","close":48500.0},{"date":"2025-11-05","close":47850.0},{"date":"2025-11-06","close":51400.0},{"date":"2025-11-07","close":51800.0},{"date":"2025-11-10","close":55200.0},{"date":"2025-11-11","close":54400.0},{"date":"2025-11-12","close":52900.0},{"date":"2025-11-13","close":52500.0},{"date":"2025-11-14","close":52100.0},{"date":"2025-11-17","close":49650.0},{"date":"2025-11-18","close":46000.0},{"date":"2025-11-19","close":44600.0},{"date":"2025-11-20","close":45800.0},{"date":"2025-11-21","close":43000.0},{"date":"2025-11-24","close":41200.0},{"date":"2025-11-25","close":41300.0},{"date":"2025-11-26","close":44050.0},{"date":"2025-11-27","close":44600.0},{"date":"2025-11-28","close":47150.0},{"date":"2025-12-01","close":48500.0},{"date":"2025-12-02","close":48200.0},{"date":"2025-12-03","close":49300.0},{"date":"2025-12-04","close":47900.0},{"date":"2025-12-05","close":51600.0},{"date":"2025-12-08","close":51500.0},{"date":"2025-12-09","close":49750.0},{"date":"2025-12-10","close":51300.0},{"date":"2025-12-11","close":49750.0},{"date":"2025-12-12","close":51100.0},{"date":"2025-12-15","close":50500.0},{"date":"2025-12-16","close":47600.0},{"date":"2025-12-17","close":47000.0},{"date":"2025-12-18","close":48700.0},{"date":"2025-12-19","close":49950.0},{"date":"2025-12-22","close":51400.0},{"date":"2025-12-23","close":49700.0},{"date":"2025-12-24","close":49700.0},{"date":"2025-12-26","close":47900.0},{"date":"2025-12-29","close":48200.0},{"date":"2025-12-30","close":46950.0},{"date":"2026-01-02","close":44650.0},{"date":"2026-01-05","close":45700.0},{"date":"2026-01-06","close":44800.0},{"date":"2026-01-07","close":43350.0},{"date":"2026-01-08","close":41700.0},{"date":"2026-01-09","close":43900.0},{"date":"2026-01-12","close":44100.0},{"date":"2026-01-13","close":47400.0},{"date":"2026-01-14","close":44900.0},{"date":"2026-01-15","close":45050.0},{"date":"2026-01-16","close":43500.0},{"date":"2026-01-19","close":44600.0},{"date":"2026-01-20","close":46650.0},{"date":"2026-01-21","close":45200.0},{"date":"2026-01-22","close":49150.0},{"date":"2026-01-23","close":47750.0},{"date":"2026-01-26","close":48750.0},{"date":"2026-01-27","close":50300.0},{"date":"2026-01-28","close":51600.0},{"date":"2026-01-29","close":50400.0},{"date":"2026-01-30","close":51500.0},{"date":"2026-02-02","close":46500.0},{"date":"2026-02-03","close":49700.0},{"date":"2026-02-04","close":52800.0},{"date":"2026-02-05","close":53000.0},{"date":"2026-02-06","close":49100.0},{"date":"2026-02-09","close":51500.0},{"date":"2026-02-10","close":51700.0},{"date":"2026-02-11","close":50900.0},{"date":"2026-02-12","close":51700.0},{"date":"2026-02-13","close":49400.0},{"date":"2026-02-19","close":50500.0},{"date":"2026-02-20","close":47950.0},{"date":"2026-02-23","close":46150.0},{"date":"2026-02-24","close":50300.0},{"date":"2026-02-25","close":49600.0},{"date":"2026-02-26","close":52000.0},{"date":"2026-02-27","close":56600.0},{"date":"2026-03-03","close":51000.0},{"date":"2026-03-04","close":40350.0},{"date":"2026-03-05","close":45100.0},{"date":"2026-03-06","close":51300.0},{"date":"2026-03-09","close":47700.0},{"date":"2026-03-10","close":53000.0},{"date":"2026-03-11","close":57500.0},{"date":"2026-03-12","close":61300.0},{"date":"2026-03-13","close":60500.0},{"date":"2026-03-16","close":60300.0},{"date":"2026-03-17","close":54300.0},{"date":"2026-03-18","close":54000.0},{"date":"2026-03-19","close":51700.0},{"date":"2026-03-20","close":52500.0},{"date":"2026-03-23","close":48800.0},{"date":"2026-03-24","close":51600.0},{"date":"2026-03-25","close":52700.0},{"date":"2026-03-26","close":50900.0},{"date":"2026-03-27","close":51400.0},{"date":"2026-03-30","close":50700.0},{"date":"2026-03-31","close":47100.0},{"date":"2026-04-01","close":49350.0},{"date":"2026-04-02","close":45900.0},{"date":"2026-04-03","close":47250.0},{"date":"2026-04-06","close":47200.0},{"date":"2026-04-07","close":49050.0},{"date":"2026-04-08","close":49250.0},{"date":"2026-04-09","close":49000.0},{"date":"2026-04-10","close":51900.0},{"date":"2026-04-13","close":53800.0},{"date":"2026-04-14","close":54000.0},{"date":"2026-04-15","close":55200.0},{"date":"2026-04-16","close":55100.0},{"date":"2026-04-17","close":56100.0},{"date":"2026-04-20","close":55800.0},{"date":"2026-04-21","close":72500.0},{"date":"2026-04-22","close":72000.0},{"date":"2026-04-23","close":66100.0},{"date":"2026-04-24","close":67500.0},{"date":"2026-04-27","close":67100.0},{"date":"2026-04-28","close":67200.0},{"date":"2026-04-29","close":70500.0},{"date":"2026-04-30","close":67100.0},{"date":"2026-05-04","close":69900.0},{"date":"2026-05-06","close":68300.0},{"date":"2026-05-07","close":64000.0},{"date":"2026-05-08","close":62600.0},{"date":"2026-05-11","close":63000.0},{"date":"2026-05-12","close":59300.0},{"date":"2026-05-13","close":58300.0},{"date":"2026-05-14","close":59000.0},{"date":"2026-05-15","close":54300.0},{"date":"2026-05-18","close":52500.0},{"date":"2026-05-19","close":50700.0},{"date":"2026-05-20","close":47200.0},{"date":"2026-05-21","close":50500.0},{"date":"2026-05-22","close":52400.0},{"date":"2026-05-26","close":52200.0},{"date":"2026-05-27","close":50300.0},{"date":"2026-05-28","close":56000.0},{"date":"2026-05-29","close":52800.0},{"date":"2026-06-01","close":49050.0},{"date":"2026-06-02","close":46750.0},{"date":"2026-06-04","close":46050.0},{"date":"2026-06-05","close":43250.0},{"date":"2026-06-08","close":39500.0},{"date":"2026-06-09","close":41750.0},{"date":"2026-06-10","close":41150.0},{"date":"2026-06-11","close":41950.0},{"date":"2026-06-12","close":42500.0},{"date":"2026-06-15","close":44450.0},{"date":"2026-06-16","close":44500.0},{"date":"2026-06-17","close":44100.0},{"date":"2026-06-18","close":42950.0},{"date":"2026-06-19","close":39750.0},{"date":"2026-06-22","close":38400.0},{"date":"2026-06-23","close":34500.0},{"date":"2026-06-24","close":35650.0},{"date":"2026-06-25","close":33650.0},{"date":"2026-06-26","close":31350.0},{"date":"2026-06-29","close":36250.0},{"date":"2026-06-30","close":35900.0},{"date":"2026-07-01","close":37600.0},{"date":"2026-07-02","close":34900.0},{"date":"2026-07-03","close":34800.0},{"date":"2026-07-06","close":33150.0},{"date":"2026-07-07","close":32400.0},{"date":"2026-07-08","close":29600.0},{"date":"2026-07-09","close":29300.0},{"date":"2026-07-10","close":31550.0},{"date":"2026-07-13","close":30650.0},{"date":"2026-07-14","close":29400.0},{"date":"2026-07-15","close":30700.0},{"date":"2026-07-16","close":30650.0},{"date":"2026-07-20","close":29000.0},{"date":"2026-07-21","close":28750.0},{"date":"2026-07-22","close":29550.0},{"date":"2026-07-23","close":32500.0},{"date":"2026-07-24","close":30400.0},{"date":"2026-07-27","close":30200.0},{"date":"2026-07-28","close":27550.0},{"date":"2026-07-29","close":25000.0},{"date":"2026-07-30","close":24650.0},{"date":"2026-07-31","close":28400.0},{"date":"2026-08-03","close":29700.0},{"date":"2026-08-04","close":32100.0},{"date":"2026-08-05","close":33050.0},{"date":"2026-08-06","close":33400.0},{"date":"2026-08-07","close":34150.0},{"date":"2026-08-10","close":37100.0},{"date":"2026-08-11","close":36300.0},{"date":"2026-08-12","close":36500.0},{"date":"2026-08-13","close":36650.0},{"date":"2026-08-14","close":38400.0},{"date":"2026-08-18","close":34200.0},{"date":"2026-08-19","close":34200.0},{"date":"2026-08-20","close":35800.0},{"date":"2026-08-21","close":32550.0},{"date":"2026-08-24","close":36200.0},{"date":"2026-08-25","close":35900.0},{"date":"2026-08-26","close":35150.0},{"date":"2026-08-27","close":40900.0},{"date":"2026-08-28","close":41500.0},{"date":"2026-08-31","close":41800.0},{"date":"2026-09-01","close":40550.0},{"date":"2026-09-02","close":39600.0},{"date":"2026-09-03","close":39700.0},{"date":"2026-09-04","close":39800.0},{"date":"2026-09-07","close":40500.0},{"date":"2026-09-08","close":41300.0},{"date":"2026-09-09","close":43150.0},{"date":"2026-09-10","close":42450.0},{"date":"2026-09-11","close":42200.0},{"date":"2026-09-14","close":41000.0},{"date":"2026-09-15","close":41900.0},{"date":"2026-09-16","close":42950.0},{"date":"2026-09-17","close":42000.0},{"date":"2026-09-18","close":41900.0},{"date":"2026-09-21","close":40850.0},{"date":"2026-09-22","close":38900.0},{"date":"2026-09-23","close":40400.0},{"date":"2026-09-28","close":40650.0},{"date":"2026-09-29","close":40400.0},{"date":"2026-09-30","close":41150.0},{"date":"2026-10-01","close":41900.0},{"date":"2026-10-02","close":42300.0},{"date":"2026-10-06","close":45650.0},{"date":"2026-10-07","close":46950.0},{"date":"2026-10-08","close":47350.0},{"date":"2026-10-12","close":44900.0},{"date":"2026-10-13","close":44150.0},{"date":"2026-10-14","close":48250.0},{"date":"2026-10-15","close":40350.0},{"date":"2026-10-16","close":42750.0},{"date":"2026-10-19","close":48700.0},{"date":"2026-10-20","close":47600.0},{"date":"2026-10-21","close":50400.0},{"date":"2026-10-22","close":49500.0},{"date":"2026-10-23","close":46800.0}],"chart_data":[{"date":"2024-10-23","open":40200,"high":40550,"low":37600,"close":39750,"volume":921779,"rsi_14":29.71,"sma_20":46800.0,"sma_60":45088.33,"sma_120":42883.33},{"date":"2024-10-24","open":41650,"high":42400,"low":40150,"close":40600,"volume":523698,"rsi_14":20.66,"sma_20":46310.0,"sma_60":45073.33,"sma_120":42931.25},{"date":"2024-10-25","open":42850,"high":43000,"low":39000,"close":39200,"volume":225116,"rsi_14":21.1,"sma_20":45837.5,"sma_60":44938.33,"sma_120":42972.92},{"date":"2024-10-28","open":39700,"high":39950,"low":38600,"close":39000,"volume":118415,"rsi_14":20.85,"sma_20":45412.5,"sma_60":44821.67,"sma_120":43013.33},{"date":"2024-10-29","open":38900,"high":38900,"low":37250,"close":37700,"volume":142840,"rsi_14":20.66,"sma_20":44752.5,"sma_60":44698.33,"sma_120":43046.25},{"date":"2024-10-30","open":37550,"high":40300,"low":36500,"close":39700,"volume":301293,"rsi_14":20.66,"sma_20":44285.0,"sma_60":44626.67,"sma_120":43098.33},{"date":"2024-10-31","open":39700,"high":40500,"low":39050,"close":39700,"volume":131818,"rsi_14":23.96,"sma_20":43900.0,"sma_60":44518.33,"sma_120":43155.0},{"date":"2024-11-01","open":39050,"high":39900,"low":38550,"close":38600,"volume":100312,"rsi_14":19.13,"sma_20":43310.0,"sma_60":44384.17,"sma_120":43215.0},{"date":"2024-11-04","open":39150,"high":41100,"low":38250,"close":40000,"volume":143880,"rsi_14":26.81,"sma_20":42877.5,"sma_60":44279.17,"sma_120":43318.75},{"date":"2024-11-05","open":40350,"high":40350,"low":38500,"close":38700,"volume":79508,"rsi_14":27.78,"sma_20":42380.0,"sma_60":44236.67,"sma_120":43387.08},{"date":"2024-11-06","open":38950,"high":39100,"low":35100,"close":36450,"volume":261700,"rsi_14":26.32,"sma_20":41827.5,"sma_60":44230.83,"sma_120":43424.17},{"date":"2024-11-07","open":36000,"high":36100,"low":33500,"close":35150,"volume":200985,"rsi_14":26.4,"sma_20":41110.0,"sma_60":44161.67,"sma_120":43447.08},{"date":"2024-11-08","open":35200,"high":35550,"low":33150,"close":33300,"volume":239736,"rsi_14":23.68,"sma_20":40415.0,"sma_60":44008.33,"sma_120":43457.92},{"date":"2024-11-11","open":33750,"high":35750,"low":33400,"close":35300,"volume":164184,"rsi_14":35.92,"sma_20":39790.0,"sma_60":43849.17,"sma_120":43487.08},{"date":"2024-11-12","open":34600,"high":37100,"low":34100,"close":35650,"volume":154353,"rsi_14":38.15,"sma_20":39205.0,"sma_60":43702.5,"sma_120":43517.5},{"date":"2024-11-13","open":36100,"high":36500,"low":34050,"close":34700,"volume":78092,"rsi_14":33.05,"sma_20":38665.0,"sma_60":43489.17,"sma_120":43533.33},{"date":"2024-11-14","open":34700,"high":35350,"low":27950,"close":28550,"volume":919444,"rsi_14":25.96,"sma_20":37887.5,"sma_60":43223.33,"sma_120":43496.25},{"date":"2024-11-15","open":28000,"high":28100,"low":24300,"close":25950,"volume":469109,"rsi_14":23.42,"sma_20":37047.5,"sma_60":42840.0,"sma_120":43425.0},{"date":"2024-11-18","open":25950,"high":27950,"low":25200,"close":26900,"volume":245280,"rsi_14":27.69,"sma_20":36255.0,"sma_60":42496.67,"sma_120":43357.92},{"date":"2024-11-19","open":26900,"high":26950,"low":25450,"close":25800,"volume":136291,"rsi_14":20.17,"sma_20":35535.0,"sma_60":42204.17,"sma_120":43242.08},{"date":"2024-11-20","open":25800,"high":26750,"low":25100,"close":26350,"volume":127637,"rsi_14":22.01,"sma_20":34865.0,"sma_60":41916.67,"sma_120":43110.42},{"date":"2024-11-21","open":26000,"high":26200,"low":24300,"close":24900,"volume":182450,"rsi_14":21.69,"sma_20":34080.0,"sma_60":41620.83,"sma_120":42980.83},{"date":"2024-11-22","open":24900,"high":25250,"low":22850,"close":23400,"volume":306419,"rsi_14":15.84,"sma_20":33290.0,"sma_60":41295.0,"sma_120":42836.67},{"date":"2024-11-25","open":23650,"high":24900,"low":23300,"close":24550,"volume":133682,"rsi_14":20.7,"sma_20":32567.5,"sma_60":40992.5,"sma_120":42699.58},{"date":"2024-11-26","open":24600,"high":24950,"low":23450,"close":23500,"volume":84355,"rsi_14":21.79,"sma_20":31857.5,"sma_60":40674.17,"sma_120":42545.83},{"date":"2024-11-27","open":23550,"high":23850,"low":21600,"close":22000,"volume":253261,"rsi_14":21.6,"sma_20":30972.5,"sma_60":40311.67,"sma_120":42372.5},{"date":"2024-11-28","open":22050,"high":22150,"low":21300,"close":22100,"volume":129365,"rsi_14":23.83,"sma_20":30092.5,"sma_60":39980.83,"sma_120":42194.58},{"date":"2024-11-29","open":21950,"high":22000,"low":19930,"close":20050,"volume":330834,"rsi_14":14.45,"sma_20":29165.0,"sma_60":39626.67,"sma_120":41995.83},{"date":"2024-12-02","open":20050,"high":20800,"low":19960,"close":19960,"volume":192577,"rsi_14":12.98,"sma_20":28163.0,"sma_60":39193.5,"sma_120":41795.5},{"date":"2024-12-03","open":19910,"high":21800,"low":19910,"close":21500,"volume":200700,"rsi_14":19.7,"sma_20":27303.0,"sma_60":38796.83,"sma_120":41599.67},{"date":"2024-12-04","open":20600,"high":21250,"low":19920,"close":20500,"volume":154414,"rsi_14":25.8,"sma_20":26505.5,"sma_60":38423.5,"sma_120":41370.5},{"date":"2024-12-05","open":20500,"high":23850,"low":20400,"close":21000,"volume":925458,"rsi_14":32.97,"sma_20":25798.0,"sma_60":38065.17,"sma_120":41137.58},{"date":"2024-12-06","open":21050,"high":21200,"low":19400,"close":20550,"volume":228810,"rsi_14":27.37,"sma_20":25160.5,"sma_60":37669.33,"sma_120":40893.0},{"date":"2024-12-09","open":19700,"high":20100,"low":18500,"close":18620,"volume":209503,"rsi_14":25.84,"sma_20":24326.5,"sma_60":37238.0,"sma_120":40631.5},{"date":"2024-12-10","open":18840,"high":21100,"low":18840,"close":20850,"volume":152840,"rsi_14":33.37,"sma_20":23586.5,"sma_60":36863.0,"sma_120":40388.58},{"date":"2024-12-11","open":20900,"high":21750,"low":20650,"close":21750,"volume":135303,"rsi_14":40.15,"sma_20":22939.0,"sma_60":36496.33,"sma_120":40151.5},{"date":"2024-12-12","open":21950,"high":22250,"low":20700,"close":22200,"volume":130443,"rsi_14":45.98,"sma_20":22621.5,"sma_60":36097.17,"sma_120":39909.83},{"date":"2024-12-13","open":22200,"high":22200,"low":21400,"close":21900,"volume":80478,"rsi_14":40.6,"sma_20":22419.0,"sma_60":35687.17,"sma_120":39647.33},{"date":"2024-12-16","open":22100,"high":22500,"low":21750,"close":22400,"volume":110716,"rsi_14":45.94,"sma_20":22194.0,"sma_60":35317.17,"sma_120":39404.83},{"date":"2024-12-17","open":22600,"high":22600,"low":21450,"close":22250,"volume":118225,"rsi_14":51.03,"sma_20":22016.5,"sma_60":34913.83,"sma_120":39131.92},{"date":"2024-12-18","open":22750,"high":23650,"low":21750,"close":22700,"volume":168306,"rsi_14":52.39,"sma_20":21834.0,"sma_60":34499.67,"sma_120":39037.75},{"date":"2024-12-19","open":21800,"high":22900,"low":21000,"close":22400,"volume":84716,"rsi_14":60.89,"sma_20":21709.0,"sma_60":34033.0,"sma_120":38856.08},{"date":"2024-12-20","open":22650,"high":23500,"low":21900,"close":21900,"volume":148602,"rsi_14":58.66,"sma_20":21634.0,"sma_60":33587.17,"sma_120":38661.5},{"date":"2024-12-23","open":22250,"high":22600,"low":21400,"close":22000,"volume":91615,"rsi_14":52.56,"sma_20":21506.5,"sma_60":33162.17,"sma_120":38520.25},{"date":"2024-12-24","open":22000,"high":24350,"low":22000,"close":23850,"volume":372771,"rsi_14":65.79,"sma_20":21524.0,"sma_60":32711.33,"sma_120":38416.5},{"date":"2024-12-26","open":23550,"high":24600,"low":23150,"close":24150,"volume":183202,"rsi_14":65.13,"sma_20":21631.5,"sma_60":32296.33,"sma_120":38346.92},{"date":"2024-12-27","open":24200,"high":25100,"low":22950,"close":23000,"volume":180121,"rsi_14":61.03,"sma_20":21676.5,"sma_60":31889.67,"sma_120":38252.33},{"date":"2024-12-30","open":23000,"high":23950,"low":22250,"close":23650,"volume":54221,"rsi_14":75.58,"sma_20":21856.5,"sma_60":31443.83,"sma_120":38099.83},{"date":"2025-01-02","open":23850,"high":25200,"low":23650,"close":25200,"volume":92340,"rsi_14":73.77,"sma_20":22118.5,"sma_60":31053.0,"sma_120":37949.0},{"date":"2025-01-03","open":26100,"high":29600,"low":25750,"close":29100,"volume":597251,"rsi_14":80.25,"sma_20":22498.5,"sma_60":30727.17,"sma_120":37825.67},{"date":"2025-01-06","open":29100,"high":29500,"low":28250,"close":28900,"volume":149374,"rsi_14":78.15,"sma_20":22918.5,"sma_60":30417.17,"sma_120":37685.67},{"date":"2025-01-07","open":29150,"high":29450,"low":27900,"close":28250,"volume":146218,"rsi_14":75.92,"sma_20":23281.0,"sma_60":30063.0,"sma_120":37538.58},{"date":"2025-01-08","open":29000,"high":29650,"low":28250,"close":28850,"volume":201122,"rsi_14":76.11,"sma_20":23696.0,"sma_60":29757.17,"sma_120":37316.5},{"date":"2025-01-09","open":28450,"high":28450,"low":26950,"close":27150,"volume":122328,"rsi_14":67.63,"sma_20":24122.5,"sma_60":29413.0,"sma_120":37095.25},{"date":"2025-01-10","open":27600,"high":30850,"low":26900,"close":28400,"volume":448546,"rsi_14":69.39,"sma_20":24500.0,"sma_60":29097.17,"sma_120":36942.75},{"date":"2025-01-13","open":28650,"high":29350,"low":28000,"close":28350,"volume":110553,"rsi_14":70.59,"sma_20":24830.0,"sma_60":28811.33,"sma_120":36791.92},{"date":"2025-01-14","open":28350,"high":29250,"low":27950,"close":28600,"volume":96518,"rsi_14":73.59,"sma_20":25150.0,"sma_60":28553.0,"sma_120":36696.08},{"date":"2025-01-15","open":28400,"high":28800,"low":28100,"close":28600,"volume":63160,"rsi_14":73.4,"sma_20":25485.0,"sma_60":28317.17,"sma_120":36626.92},{"date":"2025-01-16","open":29000,"high":29600,"low":28600,"close":29250,"volume":104277,"rsi_14":70.93,"sma_20":25827.5,"sma_60":28092.17,"sma_120":36552.33},{"date":"2025-01-17","open":29400,"high":31750,"low":28700,"close":30900,"volume":247034,"rsi_14":73.68,"sma_20":26260.0,"sma_60":27937.17,"sma_120":36480.67},{"date":"2025-01-20","open":31500,"high":32650,"low":31050,"close":31600,"volume":172514,"rsi_14":81.16,"sma_20":26705.0,"sma_60":27801.33,"sma_120":36444.83},{"date":"2025-01-21","open":31600,"high":32000,"low":30200,"close":31100,"volume":106756,"rsi_14":77.29,"sma_20":27140.0,"sma_60":27643.0,"sma_120":36358.17},{"date":"2025-01-22","open":31850,"high":31850,"low":30350,"close":30450,"volume":84568,"rsi_14":70.59,"sma_20":27567.5,"sma_60":27497.17,"sma_120":36217.75},{"date":"2025-01-23","open":30700,"high":31300,"low":30150,"close":30250,"volume":50197,"rsi_14":56.35,"sma_20":27980.0,"sma_60":27351.33,"sma_120":36086.5},{"date":"2025-01-24","open":30300,"high":30500,"low":29050,"close":29600,"volume":75461,"rsi_14":53.68,"sma_20":28267.5,"sma_60":27216.33,"sma_120":35957.33},{"date":"2025-01-31","open":29350,"high":29500,"low":27550,"close":27850,"volume":121532,"rsi_14":48.11,"sma_20":28452.5,"sma_60":27018.83,"sma_120":35822.75},{"date":"2025-02-03","open":28050,"high":28300,"low":26650,"close":27750,"volume":96798,"rsi_14":44.55,"sma_20":28690.0,"sma_60":26819.67,"sma_120":35669.0},{"date":"2025-02-04","open":27850,"high":28400,"low":27200,"close":27350,"volume":71876,"rsi_14":51.14,"sma_20":28875.0,"sma_60":26632.17,"sma_120":35508.17},{"date":"2025-02-05","open":27350,"high":27750,"low":26900,"close":27700,"volume":51953,"rsi_14":45.57,"sma_20":29000.0,"sma_60":26427.17,"sma_120":35353.17},{"date":"2025-02-06","open":27700,"high":28800,"low":27400,"close":28400,"volume":57330,"rsi_14":50.29,"sma_20":28965.0,"sma_60":26255.5,"sma_120":35246.08},{"date":"2025-02-07","open":28850,"high":28850,"low":26800,"close":26900,"volume":125488,"rsi_14":41.33,"sma_20":28865.0,"sma_60":26096.33,"sma_120":35163.58},{"date":"2025-02-10","open":26500,"high":27150,"low":26100,"close":26900,"volume":94543,"rsi_14":41.33,"sma_20":28797.5,"sma_60":25958.83,"sma_120":35060.25},{"date":"2025-02-11","open":27300,"high":27300,"low":25800,"close":26000,"volume":181045,"rsi_14":33.83,"sma_20":28655.0,"sma_60":25837.17,"sma_120":34922.75},{"date":"2025-02-12","open":26000,"high":29500,"low":25050,"close":26950,"volume":370615,"rsi_14":28.88,"sma_20":28645.0,"sma_60":25698.0,"sma_120":34773.58},{"date":"2025-02-13","open":27450,"high":29100,"low":26950,"close":27200,"volume":217362,"rsi_14":25.28,"sma_20":28585.0,"sma_60":25557.17,"sma_120":34629.83},{"date":"2025-02-14","open":27200,"high":28300,"low":26500,"close":27000,"volume":170662,"rsi_14":26.16,"sma_20":28517.5,"sma_60":25428.83,"sma_120":34459.0},{"date":"2025-02-17","open":27000,"high":27800,"low":26050,"close":26150,"volume":139188,"rsi_14":25.57,"sma_20":28395.0,"sma_60":25388.83,"sma_120":34306.08},{"date":"2025-02-18","open":26200,"high":27950,"low":25350,"close":27450,"volume":279874,"rsi_14":35.86,"sma_20":28337.5,"sma_60":25413.83,"sma_120":34126.92},{"date":"2025-02-19","open":28300,"high":29800,"low":27600,"close":28850,"volume":420451,"rsi_14":46.48,"sma_20":28317.5,"sma_60":25446.33,"sma_120":33971.5},{"date":"2025-02-20","open":29250,"high":29500,"low":27700,"close":28150,"volume":162746,"rsi_14":51.56,"sma_20":28180.0,"sma_60":25485.5,"sma_120":33844.83},{"date":"2025-02-21","open":27900,"high":27900,"low":27150,"close":27150,"volume":103183,"rsi_14":47.14,"sma_20":27957.5,"sma_60":25498.83,"sma_120":33707.75},{"date":"2025-02-24","open":28500,"high":28750,"low":26750,"close":27100,"volume":313126,"rsi_14":48.77,"sma_20":27757.5,"sma_60":25535.5,"sma_120":33578.17},{"date":"2025-02-25","open":26900,"high":28150,"low":26300,"close":26550,"volume":147518,"rsi_14":44.44,"sma_20":27562.5,"sma_60":25588.0,"sma_120":33441.5},{"date":"2025-02-26","open":26700,"high":26750,"low":26100,"close":26500,"volume":53820,"rsi_14":40.21,"sma_20":27375.0,"sma_60":25620.5,"sma_120":33306.5},{"date":"2025-02-27","open":26450,"high":27750,"low":26400,"close":26750,"volume":90263,"rsi_14":49.11,"sma_20":27232.5,"sma_60":25674.67,"sma_120":33174.42},{"date":"2025-02-28","open":26100,"high":26350,"low":24600,"close":24850,"volume":157279,"rsi_14":40.1,"sma_20":27082.5,"sma_60":25722.17,"sma_120":33016.92},{"date":"2025-03-04","open":24600,"high":25250,"low":23700,"close":24550,"volume":45215,"rsi_14":42.56,"sma_20":26922.5,"sma_60":25763.0,"sma_120":32871.92},{"date":"2025-03-05","open":24600,"high":25050,"low":23700,"close":24550,"volume":87553,"rsi_14":36.36,"sma_20":26782.5,"sma_60":25838.0,"sma_120":32732.33},{"date":"2025-03-06","open":24400,"high":24700,"low":22650,"close":23000,"volume":149762,"rsi_14":29.21,"sma_20":26547.5,"sma_60":25888.67,"sma_120":32541.08},{"date":"2025-03-07","open":22500,"high":22700,"low":21550,"close":22300,"volume":223598,"rsi_14":27.83,"sma_20":26242.5,"sma_60":25902.0,"sma_120":32349.42},{"date":"2025-03-10","open":21950,"high":23250,"low":21950,"close":22800,"volume":82764,"rsi_14":33.66,"sma_20":26037.5,"sma_60":25940.33,"sma_120":32181.92},{"date":"2025-03-11","open":21900,"high":22600,"low":21000,"close":22250,"volume":76464,"rsi_14":22.63,"sma_20":25805.0,"sma_60":25961.17,"sma_120":32013.17},{"date":"2025-03-12","open":22250,"high":23700,"low":22250,"close":23200,"volume":81642,"rsi_14":18.78,"sma_20":25665.0,"sma_60":26005.33,"sma_120":31837.33},{"date":"2025-03-13","open":23400,"high":23900,"low":22800,"close":23150,"volume":61539,"rsi_14":20.24,"sma_20":25475.0,"sma_60":26080.83,"sma_120":31659.42},{"date":"2025-03-14","open":23500,"high":25200,"low":23350,"close":24700,"volume":184441,"rsi_14":36.31,"sma_20":25350.0,"sma_60":26145.0,"sma_120":31504.0},{"date":"2025-03-17","open":24700,"high":25250,"low":24050,"close":24650,"volume":59734,"rsi_14":36.31,"sma_20":25232.5,"sma_60":26193.33,"sma_120":31344.83},{"date":"2025-03-18","open":24300,"high":24500,"low":23350,"close":23650,"volume":109880,"rsi_14":34.57,"sma_20":25107.5,"sma_60":26217.5,"sma_120":31157.33},{"date":"2025-03-19","open":23400,"high":23850,"low":22850,"close":23050,"volume":123394,"rsi_14":32.66,"sma_20":24887.5,"sma_60":26236.67,"sma_120":30961.92},{"date":"2025-03-20","open":23450,"high":23450,"low":22650,"close":22800,"volume":80244,"rsi_14":30.15,"sma_20":24585.0,"sma_60":26243.33,"sma_120":30780.25},{"date":"2025-03-21","open":22850,"high":23050,"low":22150,"close":22400,"volume":82543,"rsi_14":35.5,"sma_20":24297.5,"sma_60":26245.83,"sma_120":30579.83},{"date":"2025-03-24","open":22300,"high":23050,"low":22150,"close":22950,"volume":49774,"rsi_14":40.8,"sma_20":24087.5,"sma_60":26250.0,"sma_120":30374.83},{"date":"2025-03-25","open":22950,"high":23300,"low":22750,"close":23000,"volume":63245,"rsi_14":41.14,"sma_20":23882.5,"sma_60":26260.0,"sma_120":30146.5},{"date":"2025-03-26","open":22800,"high":23600,"low":22250,"close":23450,"volume":52834,"rsi_14":52.94,"sma_20":23727.5,"sma_60":26285.83,"sma_120":29936.5},{"date":"2025-03-27","open":23050,"high":23150,"low":22250,"close":22650,"volume":60372,"rsi_14":52.26,"sma_20":23535.0,"sma_60":26296.67,"sma_120":29729.42},{"date":"2025-03-28","open":22550,"high":22550,"low":21500,"close":21900,"volume":61895,"rsi_14":44.38,"sma_20":23292.5,"sma_60":26264.17,"sma_120":29487.75},{"date":"2025-03-31","open":21050,"high":21350,"low":20000,"close":20350,"volume":82734,"rsi_14":39.44,"sma_20":23067.5,"sma_60":26200.83,"sma_120":29248.58},{"date":"2025-04-01","open":20750,"high":21250,"low":20250,"close":21050,"volume":45670,"rsi_14":37.71,"sma_20":22892.5,"sma_60":26168.33,"sma_120":29029.0},{"date":"2025-04-02","open":21200,"high":22050,"low":20800,"close":21550,"volume":43080,"rsi_14":41.3,"sma_20":22742.5,"sma_60":26133.33,"sma_120":28788.58},{"date":"2025-04-03","open":21350,"high":23400,"low":21100,"close":22100,"volume":201690,"rsi_14":34.15,"sma_20":22697.5,"sma_60":26081.67,"sma_120":28567.33},{"date":"2025-04-04","open":22300,"high":23050,"low":21800,"close":22600,"volume":78848,"rsi_14":38.15,"sma_20":22712.5,"sma_60":25973.33,"sma_120":28350.25},{"date":"2025-04-07","open":21500,"high":22000,"low":21050,"close":21050,"volume":57589,"rsi_14":35.87,"sma_20":22625.0,"sma_60":25842.5,"sma_120":28129.83},{"date":"2025-04-08","open":21350,"high":22400,"low":21200,"close":21550,"volume":40546,"rsi_14":41.76,"sma_20":22590.0,"sma_60":25730.83,"sma_120":27896.92},{"date":"2025-04-09","open":21000,"high":21800,"low":20350,"close":20550,"volume":49624,"rsi_14":38.58,"sma_20":22457.5,"sma_60":25592.5,"sma_120":27674.83},{"date":"2025-04-10","open":22200,"high":23250,"low":21800,"close":23250,"volume":99332,"rsi_14":53.5,"sma_20":22462.5,"sma_60":25527.5,"sma_120":27470.25},{"date":"2025-04-11","open":22800,"high":23200,"low":21950,"close":22850,"volume":152991,"rsi_14":49.58,"sma_20":22370.0,"sma_60":25435.0,"sma_120":27266.08},{"date":"2025-04-14","open":23300,"high":23300,"low":22650,"close":23200,"volume":80365,"rsi_14":50.81,"sma_20":22297.5,"sma_60":25349.17,"sma_120":27080.25},{"date":"2025-04-15","open":23300,"high":24450,"low":23050,"close":23550,"volume":104314,"rsi_14":50.41,"sma_20":22292.5,"sma_60":25265.0,"sma_120":26909.0},{"date":"2025-04-16","open":24250,"high":25050,"low":23700,"close":24250,"volume":126135,"rsi_14":56.61,"sma_20":22352.5,"sma_60":25192.5,"sma_120":26754.83},{"date":"2025-04-17","open":24350,"high":24750,"low":24100,"close":24650,"volume":50710,"rsi_14":61.7,"sma_20":22445.0,"sma_60":25115.83,"sma_120":26604.0},{"date":"2025-04-18","open":24800,"high":24800,"low":23750,"close":24150,"volume":66016,"rsi_14":67.76,"sma_20":22532.5,"sma_60":25003.33,"sma_120":26470.25},{"date":"2025-04-21","open":24100,"high":24300,"low":23250,"close":23450,"volume":87080,"rsi_14":61.21,"sma_20":22557.5,"sma_60":24867.5,"sma_120":26334.42},{"date":"2025-04-22","open":23200,"high":23950,"low":23050,"close":23850,"volume":38711,"rsi_14":60.85,"sma_20":22600.0,"sma_60":24746.67,"sma_120":26194.83},{"date":"2025-04-23","open":25000,"high":26100,"low":24550,"close":25700,"volume":227073,"rsi_14":65.13,"sma_20":22712.5,"sma_60":24667.5,"sma_120":26082.33},{"date":"2025-04-24","open":26350,"high":27250,"low":25650,"close":26400,"volume":338772,"rsi_14":65.7,"sma_20":22900.0,"sma_60":24603.33,"sma_120":25977.33},{"date":"2025-04-25","open":27350,"high":27400,"low":26150,"close":26500,"volume":154658,"rsi_14":75.59,"sma_20":23130.0,"sma_60":24551.67,"sma_120":25884.0},{"date":"2025-04-28","open":26950,"high":27150,"low":25950,"close":26450,"volume":142875,"rsi_14":74.02,"sma_20":23435.0,"sma_60":24528.33,"sma_120":25773.58},{"date":"2025-04-29","open":27050,"high":27050,"low":25900,"close":26450,"volume":168271,"rsi_14":82.07,"sma_20":23705.0,"sma_60":24506.67,"sma_120":25663.17},{"date":"2025-04-30","open":26600,"high":27050,"low":26000,"close":26900,"volume":113766,"rsi_14":76.26,"sma_20":23972.5,"sma_60":24499.17,"sma_120":25565.67},{"date":"2025-05-02","open":27000,"high":28050,"low":26350,"close":27400,"volume":164137,"rsi_14":82.27,"sma_20":24237.5,"sma_60":24494.17,"sma_120":25460.67},{"date":"2025-05-07","open":27900,"high":28500,"low":27100,"close":27400,"volume":143588,"rsi_14":81.34,"sma_20":24477.5,"sma_60":24477.5,"sma_120":25366.5},{"date":"2025-05-08","open":27450,"high":27700,"low":26850,"close":27400,"volume":77618,"rsi_14":80.31,"sma_20":24795.0,"sma_60":24485.83,"sma_120":25291.08},{"date":"2025-05-09","open":27500,"high":27500,"low":26300,"close":26600,"volume":67523,"rsi_14":68.22,"sma_20":25047.5,"sma_60":24480.83,"sma_120":25219.83},{"date":"2025-05-12","open":26650,"high":26700,"low":24950,"close":25250,"volume":144592,"rsi_14":54.05,"sma_20":25282.5,"sma_60":24468.33,"sma_120":25152.75},{"date":"2025-05-13","open":25450,"high":25500,"low":24750,"close":25050,"volume":80620,"rsi_14":56.34,"sma_20":25372.5,"sma_60":24436.67,"sma_120":25067.33},{"date":"2025-05-14","open":26600,"high":26600,"low":24800,"close":25850,"volume":224758,"rsi_14":66.67,"sma_20":25522.5,"sma_60":24414.17,"sma_120":24985.67},{"date":"2025-05-15","open":25300,"high":28000,"low":25000,"close":28000,"volume":300292,"rsi_14":73.18,"sma_20":25762.5,"sma_60":24430.83,"sma_120":24929.83},{"date":"2025-05-16","open":28850,"high":28850,"low":27500,"close":27850,"volume":208101,"rsi_14":64.83,"sma_20":25977.5,"sma_60":24459.17,"sma_120":24924.0},{"date":"2025-05-19","open":28700,"high":30150,"low":28200,"close":28950,"volume":405764,"rsi_14":66.67,"sma_20":26212.5,"sma_60":24484.17,"sma_120":24949.0},{"date":"2025-05-20","open":30000,"high":30800,"low":29700,"close":30200,"volume":276694,"rsi_14":71.02,"sma_20":26490.0,"sma_60":24506.67,"sma_120":24976.5},{"date":"2025-05-21","open":30700,"high":30900,"low":29700,"close":30000,"volume":159982,"rsi_14":69.83,"sma_20":26782.5,"sma_60":24537.5,"sma_120":25011.5},{"date":"2025-05-22","open":29350,"high":29600,"low":28100,"close":28200,"volume":138211,"rsi_14":58.14,"sma_20":27020.0,"sma_60":24555.0,"sma_120":25026.92},{"date":"2025-05-23","open":28350,"high":28350,"low":25550,"close":26000,"volume":268007,"rsi_14":46.4,"sma_20":27127.5,"sma_60":24536.67,"sma_120":25036.08},{"date":"2025-05-26","open":26050,"high":26450,"low":24600,"close":26150,"volume":95181,"rsi_14":44.86,"sma_20":27150.0,"sma_60":24530.0,"sma_120":25059.0},{"date":"2025-05-27","open":26650,"high":27300,"low":26350,"close":26500,"volume":160471,"rsi_14":46.4,"sma_20":27155.0,"sma_60":24530.0,"sma_120":25075.25},{"date":"2025-05-28","open":26500,"high":26850,"low":26100,"close":26550,"volume":92181,"rsi_14":46.61,"sma_20":27157.5,"sma_60":24526.67,"sma_120":25100.67},{"date":"2025-05-29","open":26700,"high":27450,"low":26550,"close":26900,"volume":58949,"rsi_14":51.24,"sma_20":27180.0,"sma_60":24560.83,"sma_120":25141.5},{"date":"2025-05-30","open":27250,"high":27500,"low":26700,"close":26950,"volume":73091,"rsi_14":57.87,"sma_20":27205.0,"sma_60":24600.83,"sma_120":25181.92},{"date":"2025-06-02","open":26750,"high":26900,"low":25600,"close":26200,"volume":137354,"rsi_14":55.07,"sma_20":27170.0,"sma_60":24628.33,"sma_120":25233.17},{"date":"2025-06-04","open":26700,"high":27350,"low":26450,"close":27100,"volume":89818,"rsi_14":55.46,"sma_20":27155.0,"sma_60":24696.67,"sma_120":25292.67},{"date":"2025-06-05","open":27550,"high":27550,"low":26400,"close":26850,"volume":151769,"rsi_14":43.98,"sma_20":27127.5,"sma_60":24772.5,"sma_120":25337.25},{"date":"2025-06-09","open":26850,"high":27000,"low":26000,"close":26400,"volume":158833,"rsi_14":42.64,"sma_20":27077.5,"sma_60":24832.5,"sma_120":25386.42},{"date":"2025-06-10","open":26400,"high":26400,"low":25500,"close":25600,"volume":263856,"rsi_14":32.46,"sma_20":27027.5,"sma_60":24888.33,"sma_120":25424.75},{"date":"2025-06-11","open":26000,"high":26800,"low":25900,"close":26300,"volume":188181,"rsi_14":28.33,"sma_20":27080.0,"sma_60":24940.0,"sma_120":25472.67},{"date":"2025-06-12","open":26350,"high":26350,"low":25650,"close":26000,"volume":104939,"rsi_14":28.02,"sma_20":27127.5,"sma_60":24987.5,"sma_120":25534.17},{"date":"2025-06-13","open":26150,"high":26200,"low":24000,"close":24550,"volume":190643,"rsi_14":29.14,"sma_20":27062.5,"sma_60":24985.0,"sma_120":25565.0},{"date":"2025-06-16","open":24300,"high":24800,"low":23800,"close":24500,"volume":121617,"rsi_14":38.64,"sma_20":26887.5,"sma_60":24982.5,"sma_120":25587.92},{"date":"2025-06-17","open":24700,"high":25100,"low":24150,"close":24400,"volume":91218,"rsi_14":36.64,"sma_20":26715.0,"sma_60":24995.0,"sma_120":25606.25},{"date":"2025-06-18","open":24600,"high":25150,"low":24050,"close":24700,"volume":138148,"rsi_14":36.15,"sma_20":26502.5,"sma_60":25022.5,"sma_120":25629.58},{"date":"2025-06-19","open":24700,"high":25550,"low":23650,"close":25300,"volume":192830,"rsi_14":41.13,"sma_20":26257.5,"sma_60":25064.17,"sma_120":25653.75},{"date":"2025-06-20","open":25100,"high":25500,"low":24650,"close":25300,"volume":138564,"rsi_14":38.06,"sma_20":26022.5,"sma_60":25112.5,"sma_120":25679.17},{"date":"2025-06-23","open":24650,"high":25350,"low":24100,"close":25250,"volume":129485,"rsi_14":37.31,"sma_20":25875.0,"sma_60":25150.83,"sma_120":25700.42},{"date":"2025-06-24","open":25750,"high":26150,"low":25350,"close":26100,"volume":128387,"rsi_14":49.26,"sma_20":25880.0,"sma_60":25202.5,"sma_120":25731.25},{"date":"2025-06-25","open":26900,"high":26900,"low":25350,"close":26050,"volume":88635,"rsi_14":41.18,"sma_20":25875.0,"sma_60":25245.83,"sma_120":25765.83},{"date":"2025-06-26","open":26600,"high":26800,"low":25350,"close":25900,"volume":93055,"rsi_14":41.88,"sma_20":25845.0,"sma_60":25300.0,"sma_120":25798.33},{"date":"2025-06-27","open":26000,"high":26000,"low":25000,"close":25100,"volume":58923,"rsi_14":39.52,"sma_20":25772.5,"sma_60":25353.33,"sma_120":25808.75},{"date":"2025-06-30","open":25100,"high":26000,"low":24950,"close":25650,"volume":66610,"rsi_14":50.42,"sma_20":25710.0,"sma_60":25441.67,"sma_120":25821.25},{"date":"2025-07-01","open":25900,"high":25900,"low":24900,"close":25150,"volume":78878,"rsi_14":40.0,"sma_20":25620.0,"sma_60":25510.0,"sma_120":25839.17},{"date":"2025-07-02","open":25100,"high":25800,"low":24800,"close":25600,"volume":71986,"rsi_14":46.61,"sma_20":25590.0,"sma_60":25577.5,"sma_120":25855.42},{"date":"2025-07-03","open":25700,"high":25850,"low":25150,"close":25300,"volume":54645,"rsi_14":57.89,"sma_20":25500.0,"sma_60":25630.83,"sma_120":25856.25},{"date":"2025-07-04","open":25400,"high":25450,"low":24400,"close":24450,"volume":97310,"rsi_14":49.55,"sma_20":25380.0,"sma_60":25661.67,"sma_120":25817.5},{"date":"2025-07-07","open":24350,"high":24500,"low":23650,"close":24000,"volume":33615,"rsi_14":46.61,"sma_20":25260.0,"sma_60":25710.83,"sma_120":25776.67},{"date":"2025-07-08","open":23850,"high":24250,"low":23700,"close":24200,"volume":32779,"rsi_14":45.69,"sma_20":25190.0,"sma_60":25755.0,"sma_120":25742.92},{"date":"2025-07-09","open":24300,"high":26200,"low":24200,"close":25500,"volume":172054,"rsi_14":51.54,"sma_20":25150.0,"sma_60":25837.5,"sma_120":25715.0},{"date":"2025-07-10","open":25700,"high":27400,"low":25350,"close":27150,"volume":225075,"rsi_14":61.35,"sma_20":25207.5,"sma_60":25902.5,"sma_120":25715.0},{"date":"2025-07-11","open":27600,"high":28000,"low":26250,"close":27250,"volume":190146,"rsi_14":62.2,"sma_20":25342.5,"sma_60":25975.83,"sma_120":25705.42},{"date":"2025-07-14","open":27800,"high":28050,"low":26900,"close":27350,"volume":161973,"rsi_14":58.39,"sma_20":25485.0,"sma_60":26045.0,"sma_120":25697.08},{"date":"2025-07-15","open":28400,"high":28550,"low":26650,"close":26950,"volume":132283,"rsi_14":55.77,"sma_20":25612.5,"sma_60":26101.67,"sma_120":25683.33},{"date":"2025-07-16","open":26800,"high":27400,"low":26400,"close":26800,"volume":77363,"rsi_14":55.77,"sma_20":25717.5,"sma_60":26144.17,"sma_120":25668.33},{"date":"2025-07-17","open":26900,"high":26900,"low":26100,"close":26650,"volume":58441,"rsi_14":60.84,"sma_20":25785.0,"sma_60":26177.5,"sma_120":25646.67},{"date":"2025-07-18","open":26650,"high":27300,"low":26400,"close":26900,"volume":61122,"rsi_14":59.12,"sma_20":25865.0,"sma_60":26223.33,"sma_120":25613.33},{"date":"2025-07-21","open":26950,"high":27800,"low":26700,"close":27500,"volume":69736,"rsi_14":66.91,"sma_20":25977.5,"sma_60":26290.83,"sma_120":25579.17},{"date":"2025-07-22","open":27250,"high":27750,"low":25700,"close":27250,"volume":124959,"rsi_14":62.22,"sma_20":26035.0,"sma_60":26347.5,"sma_120":25547.08},{"date":"2025-07-23","open":27500,"high":30400,"low":27200,"close":30050,"volume":549503,"rsi_14":75.68,"sma_20":26235.0,"sma_60":26420.0,"sma_120":25543.75},{"date":"2025-07-24","open":31150,"high":32550,"low":29800,"close":31550,"volume":508971,"rsi_14":85.86,"sma_20":26517.5,"sma_60":26505.83,"sma_120":25554.58},{"date":"2025-07-25","open":30850,"high":31350,"low":30050,"close":30200,"volume":229693,"rsi_14":78.7,"sma_20":26772.5,"sma_60":26567.5,"sma_120":25559.58},{"date":"2025-07-28","open":31700,"high":33150,"low":31100,"close":33000,"volume":389747,"rsi_14":82.84,"sma_20":27140.0,"sma_60":26676.67,"sma_120":25602.5},{"date":"2025-07-29","open":32500,"high":34550,"low":31200,"close":34550,"volume":314787,"rsi_14":83.15,"sma_20":27610.0,"sma_60":26811.67,"sma_120":25659.17},{"date":"2025-07-30","open":34600,"high":35600,"low":34050,"close":34600,"volume":284417,"rsi_14":80.91,"sma_20":28060.0,"sma_60":26940.0,"sma_120":25719.58},{"date":"2025-07-31","open":34900,"high":35100,"low":33700,"close":34900,"volume":139657,"rsi_14":81.22,"sma_20":28540.0,"sma_60":27065.0,"sma_120":25779.58},{"date":"2025-08-01","open":34200,"high":34200,"low":31750,"close":32500,"volume":238719,"rsi_14":67.7,"sma_20":28942.5,"sma_60":27150.0,"sma_120":25813.75},{"date":"2025-08-04","open":31850,"high":32550,"low":31400,"close":32200,"volume":182835,"rsi_14":68.17,"sma_20":29352.5,"sma_60":27230.0,"sma_120":25857.92},{"date":"2025-08-05","open":32700,"high":40450,"low":32700,"close":36050,"volume":1535981,"rsi_14":75.48,"sma_20":29945.0,"sma_60":27387.5,"sma_120":25934.17},{"date":"2025-08-06","open":35750,"high":39650,"low":35700,"close":38950,"volume":598303,"rsi_14":79.43,"sma_20":30617.5,"sma_60":27615.83,"sma_120":26042.08},{"date":"2025-08-07","open":38900,"high":39100,"low":38200,"close":38250,"volume":168033,"rsi_14":76.58,"sma_20":31172.5,"sma_60":27835.83,"sma_120":26136.25},{"date":"2025-08-08","open":38850,"high":39200,"low":37300,"close":38150,"volume":209448,"rsi_14":75.54,"sma_20":31717.5,"sma_60":28040.83,"sma_120":26227.5},{"date":"2025-08-11","open":38600,"high":40800,"low":38050,"close":38250,"volume":327103,"rsi_14":76.57,"sma_20":32262.5,"sma_60":28211.67,"sma_120":26321.25},{"date":"2025-08-12","open":37900,"high":40000,"low":37450,"close":38450,"volume":356264,"rsi_14":73.2,"sma_20":32837.5,"sma_60":28388.33,"sma_120":26423.75},{"date":"2025-08-13","open":39100,"high":39900,"low":36000,"close":37450,"volume":242878,"rsi_14":66.76,"sma_20":33370.0,"sma_60":28530.0,"sma_120":26507.08},{"date":"2025-08-14","open":37500,"high":37900,"low":36500,"close":37400,"volume":98574,"rsi_14":72.09,"sma_20":33907.5,"sma_60":28650.0,"sma_120":26578.33},{"date":"2025-08-18","open":36050,"high":36950,"low":34550,"close":35200,"volume":357545,"rsi_14":57.01,"sma_20":34322.5,"sma_60":28736.67,"sma_120":26637.08},{"date":"2025-08-19","open":35800,"high":36300,"low":34950,"close":35150,"volume":137181,"rsi_14":52.11,"sma_20":34705.0,"sma_60":28852.5,"sma_120":26703.75},{"date":"2025-08-20","open":33800,"high":34400,"low":32550,"close":33650,"volume":175083,"rsi_14":46.96,"sma_20":35025.0,"sma_60":28980.0,"sma_120":26758.33},{"date":"2025-08-21","open":33650,"high":33700,"low":30550,"close":30900,"volume":490071,"rsi_14":38.95,"sma_20":35067.5,"sma_60":29059.17,"sma_120":26794.58},{"date":"2025-08-22","open":30950,"high":31750,"low":30775,"close":31450,"volume":130907,"rsi_14":46.77,"sma_20":35062.5,"sma_60":29141.67,"sma_120":26835.83},{"date":"2025-08-25","open":32400,"high":32900,"low":32000,"close":32500,"volume":163093,"rsi_14":50.88,"sma_20":35177.5,"sma_60":29240.83,"sma_120":26883.75},{"date":"2025-08-26","open":32700,"high":32950,"low":32250,"close":32450,"volume":66531,"rsi_14":36.36,"sma_20":35150.0,"sma_60":29333.33,"sma_120":26947.08},{"date":"2025-08-27","open":34300,"high":35900,"low":33250,"close":34250,"volume":248865,"rsi_14":30.58,"sma_20":35135.0,"sma_60":29455.0,"sma_120":27027.92},{"date":"2025-08-28","open":34000,"high":34850,"low":33100,"close":33600,"volume":67607,"rsi_14":30.71,"sma_20":35085.0,"sma_60":29578.33,"sma_120":27103.33},{"date":"2025-08-29","open":34250,"high":34950,"low":33350,"close":33650,"volume":124529,"rsi_14":31.25,"sma_20":35022.5,"sma_60":29687.5,"sma_120":27192.08},{"date":"2025-09-01","open":33200,"high":33250,"low":31150,"close":31700,"volume":147443,"rsi_14":26.35,"sma_20":34982.5,"sma_60":29768.33,"sma_120":27270.42},{"date":"2025-09-02","open":31350,"high":32050,"low":31050,"close":31550,"volume":96380,"rsi_14":25.0,"sma_20":34950.0,"sma_60":29854.17,"sma_120":27343.33},{"date":"2025-09-03","open":32300,"high":34200,"low":31900,"close":33750,"volume":117819,"rsi_14":37.67,"sma_20":34835.0,"sma_60":29990.0,"sma_120":27439.17},{"date":"2025-09-04","open":37300,"high":37400,"low":34850,"close":35550,"volume":267107,"rsi_14":44.48,"sma_20":34665.0,"sma_60":30144.17,"sma_120":27542.08},{"date":"2025-09-05","open":35800,"high":36600,"low":35250,"close":35400,"volume":97730,"rsi_14":50.68,"sma_20":34522.5,"sma_60":30300.83,"sma_120":27644.17},{"date":"2025-09-08","open":34850,"high":35500,"low":34150,"close":35300,"volume":72266,"rsi_14":50.51,"sma_20":34380.0,"sma_60":30480.0,"sma_120":27732.5},{"date":"2025-09-09","open":35300,"high":35550,"low":33950,"close":34400,"volume":91646,"rsi_14":52.65,"sma_20":34187.5,"sma_60":30645.0,"sma_120":27813.75},{"date":"2025-09-10","open":34100,"high":35400,"low":33600,"close":34500,"volume":138126,"rsi_14":65.65,"sma_20":33990.0,"sma_60":30813.33,"sma_120":27904.17},{"date":"2025-09-11","open":35250,"high":36950,"low":34750,"close":36850,"volume":208755,"rsi_14":70.3,"sma_20":33960.0,"sma_60":31015.83,"sma_120":28019.17},{"date":"2025-09-12","open":38700,"high":39000,"low":37050,"close":37950,"volume":156191,"rsi_14":70.41,"sma_20":33987.5,"sma_60":31226.67,"sma_120":28145.42},{"date":"2025-09-15","open":38700,"high":39950,"low":37700,"close":39600,"volume":184423,"rsi_14":73.91,"sma_20":34207.5,"sma_60":31465.0,"sma_120":28288.75},{"date":"2025-09-16","open":39600,"high":39950,"low":37850,"close":39200,"volume":134458,"rsi_14":68.27,"sma_20":34410.0,"sma_60":31697.5,"sma_120":28424.17},{"date":"2025-09-17","open":39000,"high":39050,"low":37050,"close":37050,"volume":96000,"rsi_14":61.46,"sma_20":34580.0,"sma_60":31880.0,"sma_120":28541.25},{"date":"2025-09-18","open":37050,"high":37949,"low":36850,"close":37150,"volume":69136,"rsi_14":61.72,"sma_20":34895.0,"sma_60":32065.83,"sma_120":28655.83},{"date":"2025-09-19","open":37050,"high":38000,"low":36450,"close":37750,"volume":86108,"rsi_14":72.0,"sma_20":35210.0,"sma_60":32263.33,"sma_120":28781.67},{"date":"2025-09-22","open":37800,"high":38950,"low":37250,"close":38200,"volume":87501,"rsi_14":73.67,"sma_20":35495.0,"sma_60":32481.67,"sma_120":28917.5},{"date":"2025-09-23","open":38800,"high":39500,"low":37350,"close":38500,"volume":97326,"rsi_14":69.55,"sma_20":35797.5,"sma_60":32695.83,"sma_120":29068.75},{"date":"2025-09-24","open":38500,"high":38500,"low":36950,"close":37400,"volume":76059,"rsi_14":58.08,"sma_20":35955.0,"sma_60":32900.0,"sma_120":29205.0},{"date":"2025-09-25","open":37300,"high":37400,"low":35000,"close":35150,"volume":153737,"rsi_14":49.08,"sma_20":36032.5,"sma_60":33059.17,"sma_120":29318.33},{"date":"2025-09-26","open":35350,"high":36450,"low":34050,"close":34800,"volume":97008,"rsi_14":48.19,"sma_20":36090.0,"sma_60":33217.5,"sma_120":29424.17},{"date":"2025-09-29","open":36600,"high":36600,"low":35100,"close":36150,"volume":89698,"rsi_14":56.14,"sma_20":36312.5,"sma_60":33412.5,"sma_120":29537.08},{"date":"2025-09-30","open":36000,"high":36000,"low":35000,"close":35050,"volume":29410,"rsi_14":51.8,"sma_20":36487.5,"sma_60":33596.67,"sma_120":29653.75},{"date":"2025-10-01","open":35200,"high":35200,"low":34100,"close":34300,"volume":64699,"rsi_14":40.66,"sma_20":36515.0,"sma_60":33765.0,"sma_120":29760.0},{"date":"2025-10-02","open":34449,"high":35753,"low":34299,"close":34750,"volume":65716,"rsi_14":37.21,"sma_20":36470.0,"sma_60":33917.5,"sma_120":29877.5},{"date":"2025-10-10","open":35350,"high":35350,"low":32900,"close":33650,"volume":117123,"rsi_14":25.71,"sma_20":36382.5,"sma_60":34025.83,"sma_120":29964.17},{"date":"2025-10-13","open":32650,"high":34500,"low":32600,"close":33900,"volume":42081,"rsi_14":28.1,"sma_20":36312.5,"sma_60":34136.67,"sma_120":30056.25},{"date":"2025-10-14","open":34550,"high":38850,"low":34350,"close":38000,"volume":334447,"rsi_14":53.38,"sma_20":36492.5,"sma_60":34314.17,"sma_120":30179.58},{"date":"2025-10-15","open":38200,"high":40700,"low":37100,"close":40050,"volume":362997,"rsi_14":58.93,"sma_20":36770.0,"sma_60":34532.5,"sma_120":30317.08},{"date":"2025-10-16","open":41500,"high":49000,"low":40450,"close":47250,"volume":897480,"rsi_14":71.02,"sma_20":37290.0,"sma_60":34873.33,"sma_120":30508.75},{"date":"2025-10-17","open":46000,"high":51000,"low":45350,"close":49850,"volume":602687,"rsi_14":73.54,"sma_20":37885.0,"sma_60":35260.0,"sma_120":30718.75},{"date":"2025-10-20","open":49450,"high":51000,"low":48450,"close":49600,"volume":262401,"rsi_14":72.47,"sma_20":38385.0,"sma_60":35638.33,"sma_120":30930.83},{"date":"2025-10-21","open":49000,"high":50000,"low":47800,"close":47950,"volume":164651,"rsi_14":70.89,"sma_20":38822.5,"sma_60":35979.17,"sma_120":31135.0},{"date":"2025-10-22","open":48400,"high":50300,"low":47850,"close":49900,"volume":229322,"rsi_14":79.56,"sma_20":39465.0,"sma_60":36356.67,"sma_120":31352.08},{"date":"2025-10-23","open":49000,"high":49550,"low":45600,"close":45650,"volume":385196,"rsi_14":68.8,"sma_20":39887.5,"sma_60":36616.67,"sma_120":31518.33},{"date":"2025-10-24","open":46350,"high":48200,"low":45050,"close":47100,"volume":258388,"rsi_14":68.91,"sma_20":40355.0,"sma_60":36875.83,"sma_120":31690.83},{"date":"2025-10-27","open":48550,"high":48650,"low":45300,"close":46200,"volume":198065,"rsi_14":69.39,"sma_20":40755.0,"sma_60":37142.5,"sma_120":31855.0},{"date":"2025-10-28","open":46700,"high":54200,"low":45500,"close":53000,"volume":1210216,"rsi_14":76.87,"sma_20":41480.0,"sma_60":37475.83,"sma_120":32076.25},{"date":"2025-10-29","open":52200,"high":53200,"low":50900,"close":53000,"volume":320177,"rsi_14":76.63,"sma_20":42260.0,"sma_60":37783.33,"sma_120":32297.5},{"date":"2025-10-30","open":52000,"high":53700,"low":47100,"close":47600,"volume":357253,"rsi_14":67.95,"sma_20":42882.5,"sma_60":38000.0,"sma_120":32470.0},{"date":"2025-10-31","open":47900,"high":48200,"low":44700,"close":46100,"volume":231084,"rsi_14":65.21,"sma_20":43447.5,"sma_60":38186.67,"sma_120":32625.83},{"date":"2025-11-03","open":47350,"high":50000,"low":46200,"close":49650,"volume":245449,"rsi_14":64.73,"sma_20":44122.5,"sma_60":38472.5,"sma_120":32811.25},{"date":"2025-11-04","open":52800,"high":52900,"low":48000,"close":48500,"volume":320723,"rsi_14":60.93,"sma_20":44795.0,"sma_60":38744.17,"sma_120":32987.08},{"date":"2025-11-05","open":46600,"high":49350,"low":45550,"close":47850,"volume":168316,"rsi_14":50.93,"sma_20":45472.5,"sma_60":38940.83,"sma_120":33164.17},{"date":"2025-11-06","open":49500,"high":52700,"low":47850,"close":51400,"volume":462197,"rsi_14":52.34,"sma_20":46310.0,"sma_60":39148.33,"sma_120":33382.08},{"date":"2025-11-07","open":50100,"high":53200,"low":50100,"close":51800,"volume":262050,"rsi_14":53.31,"sma_20":47217.5,"sma_60":39374.17,"sma_120":33605.0},{"date":"2025-11-10","open":51600,"high":55500,"low":50400,"close":55200,"volume":435482,"rsi_14":60.37,"sma_20":48282.5,"sma_60":39658.33,"sma_120":33849.58},{"date":"2025-11-11","open":57000,"high":57200,"low":51700,"close":54400,"volume":355599,"rsi_14":56.66,"sma_20":49102.5,"sma_60":39927.5,"sma_120":34069.58},{"date":"2025-11-12","open":55900,"high":56100,"low":52100,"close":52900,"volume":199426,"rsi_14":61.67,"sma_20":49745.0,"sma_60":40168.33,"sma_120":34278.33},{"date":"2025-11-13","open":52300,"high":54200,"low":51600,"close":52500,"volume":151610,"rsi_14":59.0,"sma_20":50007.5,"sma_60":40419.17,"sma_120":34474.58},{"date":"2025-11-14","open":50500,"high":53900,"low":49700,"close":52100,"volume":206862,"rsi_14":60.0,"sma_20":50120.0,"sma_60":40664.17,"sma_120":34657.08},{"date":"2025-11-17","open":51800,"high":52000,"low":49600,"close":49650,"volume":165260,"rsi_14":43.34,"sma_20":50122.5,"sma_60":40905.0,"sma_120":34820.83},{"date":"2025-11-18","open":49150,"high":49500,"low":44950,"close":46000,"volume":275416,"rsi_14":37.85,"sma_20":50025.0,"sma_60":41085.83,"sma_120":34969.17},{"date":"2025-11-19","open":46000,"high":46050,"low":43050,"close":44600,"volume":154008,"rsi_14":43.95,"sma_20":49760.0,"sma_60":41268.33,"sma_120":35124.17},{"date":"2025-11-20","open":46000,"high":47600,"low":45650,"close":45800,"volume":134946,"rsi_14":49.39,"sma_20":49767.5,"sma_60":41516.67,"sma_120":35287.92},{"date":"2025-11-21","open":42800,"high":44150,"low":42150,"close":43000,"volume":148410,"rsi_14":36.0,"sma_20":49562.5,"sma_60":41709.17,"sma_120":35425.42},{"date":"2025-11-24","open":43350,"high":43350,"low":40950,"close":41200,"volume":97100,"rsi_14":35.04,"sma_20":49312.5,"sma_60":41854.17,"sma_120":35547.5},{"date":"2025-11-25","open":42400,"high":42650,"low":40000,"close":41300,"volume":107910,"rsi_14":36.27,"sma_20":48727.5,"sma_60":42001.67,"sma_120":35667.5},{"date":"2025-11-26","open":42050,"high":44300,"low":41500,"close":44050,"volume":128017,"rsi_14":34.06,"sma_20":48280.0,"sma_60":42165.0,"sma_120":35810.0},{"date":"2025-11-27","open":45300,"high":45900,"low":43800,"close":44600,"volume":101754,"rsi_14":34.48,"sma_20":48130.0,"sma_60":42348.33,"sma_120":35963.33},{"date":"2025-11-28","open":48000,"high":48500,"low":46150,"close":47150,"volume":238268,"rsi_14":31.99,"sma_20":48182.5,"sma_60":42573.33,"sma_120":36130.42},{"date":"2025-12-01","open":48850,"high":49250,"low":46100,"close":48500,"volume":180630,"rsi_14":37.12,"sma_20":48125.0,"sma_60":42853.33,"sma_120":36310.83},{"date":"2025-12-02","open":48700,"high":49150,"low":47700,"close":48200,"volume":76639,"rsi_14":39.17,"sma_20":48110.0,"sma_60":43130.83,"sma_120":36492.5},{"date":"2025-12-03","open":48700,"high":49400,"low":46900,"close":49300,"volume":105998,"rsi_14":42.86,"sma_20":48182.5,"sma_60":43390.0,"sma_120":36690.0},{"date":"2025-12-04","open":49700,"high":50800,"low":47200,"close":47900,"volume":129892,"rsi_14":41.03,"sma_20":48007.5,"sma_60":43595.83,"sma_120":36870.0},{"date":"2025-12-05","open":49600,"high":52900,"low":48800,"close":51600,"volume":310160,"rsi_14":53.96,"sma_20":47997.5,"sma_60":43865.83,"sma_120":37083.33},{"date":"2025-12-08","open":50900,"high":51600,"low":50100,"close":51500,"volume":108889,"rsi_14":63.03,"sma_20":47812.5,"sma_60":44135.83,"sma_120":37307.92},{"date":"2025-12-09","open":51000,"high":51400,"low":48650,"close":49750,"volume":122046,"rsi_14":62.0,"sma_20":47580.0,"sma_60":44391.67,"sma_120":37518.33},{"date":"2025-12-10","open":53900,"high":55500,"low":50300,"close":51300,"volume":382344,"rsi_14":62.61,"sma_20":47500.0,"sma_60":44671.67,"sma_120":37742.5},{"date":"2025-12-11","open":51600,"high":51600,"low":49000,"close":49750,"volume":117871,"rsi_14":66.42,"sma_20":47362.5,"sma_60":44886.67,"sma_120":37951.25},{"date":"2025-12-12","open":51400,"high":53800,"low":50300,"close":51100,"volume":206893,"rsi_14":74.63,"sma_20":47312.5,"sma_60":45105.83,"sma_120":38166.25},{"date":"2025-12-15","open":49650,"high":51500,"low":49500,"close":50500,"volume":106478,"rsi_14":72.33,"sma_20":47355.0,"sma_60":45287.5,"sma_120":38376.25},{"date":"2025-12-16","open":50200,"high":50300,"low":47100,"close":47600,"volume":189185,"rsi_14":58.55,"sma_20":47435.0,"sma_60":45427.5,"sma_120":38562.5},{"date":"2025-12-17","open":48400,"high":48450,"low":46500,"close":47000,"volume":78583,"rsi_14":55.77,"sma_20":47555.0,"sma_60":45593.33,"sma_120":38736.67},{"date":"2025-12-18","open":45350,"high":50400,"low":45100,"close":48700,"volume":149574,"rsi_14":53.88,"sma_20":47700.0,"sma_60":45785.0,"sma_120":38925.42},{"date":"2025-12-19","open":49650,"high":51500,"low":49050,"close":49950,"volume":137715,"rsi_14":53.65,"sma_20":48047.5,"sma_60":45988.33,"sma_120":39125.83},{"date":"2025-12-22","open":50900,"high":51900,"low":50200,"close":51400,"volume":125286,"rsi_14":57.62,"sma_20":48557.5,"sma_60":46208.33,"sma_120":39345.0},{"date":"2025-12-23","open":51300,"high":52300,"low":49300,"close":49700,"volume":133841,"rsi_14":50.93,"sma_20":48977.5,"sma_60":46395.0,"sma_120":39545.42},{"date":"2025-12-24","open":50700,"high":50900,"low":49250,"close":49700,"volume":69126,"rsi_14":54.46,"sma_20":49260.0,"sma_60":46600.0,"sma_120":39750.0},{"date":"2025-12-26","open":49950,"high":49950,"low":47500,"close":47900,"volume":122432,"rsi_14":39.89,"sma_20":49425.0,"sma_60":46812.5,"sma_120":39935.83},{"date":"2025-12-29","open":48000,"high":48800,"low":47550,"close":48200,"volume":58111,"rsi_14":41.08,"sma_20":49477.5,"sma_60":47035.83,"sma_120":40126.67},{"date":"2025-12-30","open":47700,"high":47700,"low":46350,"close":46950,"volume":95758,"rsi_14":42.22,"sma_20":49400.0,"sma_60":47215.83,"sma_120":40314.17},{"date":"2026-01-02","open":47250,"high":47250,"low":43500,"close":44650,"volume":287006,"rsi_14":32.27,"sma_20":49222.5,"sma_60":47375.83,"sma_120":40486.25},{"date":"2026-01-05","open":45100,"high":46200,"low":44800,"close":45700,"volume":137107,"rsi_14":38.9,"sma_20":49042.5,"sma_60":47565.83,"sma_120":40665.42},{"date":"2026-01-06","open":46650,"high":46700,"low":44300,"close":44800,"volume":153599,"rsi_14":32.3,"sma_20":48887.5,"sma_60":47735.0,"sma_120":40826.25},{"date":"2026-01-07","open":45350,"high":45350,"low":43100,"close":43350,"volume":127283,"rsi_14":30.83,"sma_20":48475.0,"sma_60":47896.67,"sma_120":40961.25},{"date":"2026-01-08","open":43400,"high":43500,"low":41500,"close":41700,"volume":154231,"rsi_14":33.05,"sma_20":47985.0,"sma_60":48026.67,"sma_120":41081.67},{"date":"2026-01-09","open":42300,"high":43950,"low":40900,"close":43900,"volume":215661,"rsi_14":41.84,"sma_20":47692.5,"sma_60":48125.0,"sma_120":41219.58},{"date":"2026-01-12","open":44650,"high":45200,"low":43400,"close":44100,"volume":123446,"rsi_14":36.86,"sma_20":47332.5,"sma_60":48192.5,"sma_120":41362.5},{"date":"2026-01-13","open":44800,"high":47950,"low":43850,"close":47400,"volume":257143,"rsi_14":43.48,"sma_20":47215.0,"sma_60":48195.0,"sma_120":41534.17},{"date":"2026-01-14","open":46250,"high":46600,"low":44350,"close":44900,"volume":168969,"rsi_14":34.22,"sma_20":46905.0,"sma_60":48112.5,"sma_120":41686.25},{"date":"2026-01-15","open":45000,"high":45450,"low":43850,"close":45050,"volume":147006,"rsi_14":37.8,"sma_20":46632.5,"sma_60":48036.67,"sma_120":41837.5},{"date":"2026-01-16","open":45250,"high":45400,"low":43150,"close":43500,"volume":127995,"rsi_14":34.95,"sma_20":46427.5,"sma_60":47962.5,"sma_120":41970.83},{"date":"2026-01-19","open":43500,"high":45600,"low":43100,"close":44600,"volume":195435,"rsi_14":40.82,"sma_20":46047.5,"sma_60":47838.33,"sma_120":42115.42},{"date":"2026-01-20","open":44300,"high":47600,"low":43800,"close":46650,"volume":306867,"rsi_14":49.26,"sma_20":45882.5,"sma_60":47830.83,"sma_120":42253.75},{"date":"2026-01-21","open":44950,"high":45700,"low":43300,"close":45200,"volume":119427,"rsi_14":51.41,"sma_20":45572.5,"sma_60":47814.17,"sma_120":42367.5},{"date":"2026-01-22","open":46200,"high":51000,"low":46100,"close":49150,"volume":505438,"rsi_14":57.68,"sma_20":45545.0,"sma_60":47750.0,"sma_120":42525.42},{"date":"2026-01-23","open":51200,"high":51200,"low":46750,"close":47750,"volume":207490,"rsi_14":56.43,"sma_20":45447.5,"sma_60":47662.5,"sma_120":42648.33},{"date":"2026-01-26","open":48300,"high":49150,"low":47350,"close":48750,"volume":137509,"rsi_14":62.0,"sma_20":45490.0,"sma_60":47681.67,"sma_120":42766.67},{"date":"2026-01-27","open":47600,"high":51900,"low":47100,"close":50300,"volume":306784,"rsi_14":69.2,"sma_20":45595.0,"sma_60":47751.67,"sma_120":42897.5},{"date":"2026-01-28","open":51000,"high":52500,"low":49350,"close":51600,"volume":237086,"rsi_14":67.91,"sma_20":45827.5,"sma_60":47784.17,"sma_120":43036.67},{"date":"2026-01-29","open":51500,"high":51900,"low":48100,"close":50400,"volume":226661,"rsi_14":64.0,"sma_20":46115.0,"sma_60":47815.83,"sma_120":43185.83},{"date":"2026-01-30","open":50000,"high":53300,"low":48650,"close":51500,"volume":358803,"rsi_14":60.1,"sma_20":46405.0,"sma_60":47876.67,"sma_120":43346.67},{"date":"2026-02-02","open":49500,"high":50700,"low":46300,"close":46500,"volume":248354,"rsi_14":53.51,"sma_20":46490.0,"sma_60":47795.0,"sma_120":43433.75},{"date":"2026-02-03","open":48150,"high":50400,"low":46850,"close":49700,"volume":155540,"rsi_14":58.99,"sma_20":46807.5,"sma_60":47760.0,"sma_120":43523.33},{"date":"2026-02-04","open":50400,"high":53900,"low":49950,"close":52800,"volume":476557,"rsi_14":66.97,"sma_20":47362.5,"sma_60":47915.0,"sma_120":43644.58},{"date":"2026-02-05","open":54700,"high":55400,"low":51600,"close":53000,"volume":307187,"rsi_14":67.21,"sma_20":47817.5,"sma_60":47878.33,"sma_120":43768.33},{"date":"2026-02-06","open":49850,"high":50300,"low":47700,"close":49100,"volume":245299,"rsi_14":57.4,"sma_20":48067.5,"sma_60":47790.0,"sma_120":43858.75},{"date":"2026-02-09","open":50600,"high":52000,"low":49300,"close":51500,"volume":194709,"rsi_14":57.89,"sma_20":48272.5,"sma_60":47766.67,"sma_120":43967.5},{"date":"2026-02-10","open":51900,"high":52400,"low":50600,"close":51700,"volume":141172,"rsi_14":61.02,"sma_20":48612.5,"sma_60":47753.33,"sma_120":44086.25},{"date":"2026-02-11","open":52200,"high":53500,"low":50600,"close":50900,"volume":140442,"rsi_14":53.32,"sma_20":48905.0,"sma_60":47733.33,"sma_120":44198.75},{"date":"2026-02-12","open":50400,"high":52500,"low":49850,"close":51700,"volume":169100,"rsi_14":57.67,"sma_20":49315.0,"sma_60":47767.5,"sma_120":44336.25},{"date":"2026-02-13","open":50400,"high":50800,"low":49200,"close":49400,"volume":123666,"rsi_14":51.2,"sma_20":49610.0,"sma_60":47824.17,"sma_120":44455.0},{"date":"2026-02-19","open":50000,"high":51000,"low":48350,"close":50500,"volume":195066,"rsi_14":50.38,"sma_20":49905.0,"sma_60":47922.5,"sma_120":44595.42},{"date":"2026-02-20","open":50500,"high":50500,"low":47800,"close":47950,"volume":204719,"rsi_14":43.45,"sma_20":49970.0,"sma_60":47958.33,"sma_120":44737.5},{"date":"2026-02-23","open":48600,"high":48600,"low":45800,"close":46150,"volume":199311,"rsi_14":42.53,"sma_20":50017.5,"sma_60":48010.83,"sma_120":44860.0},{"date":"2026-02-24","open":48500,"high":51700,"low":48500,"close":50300,"volume":422159,"rsi_14":48.1,"sma_20":50075.0,"sma_60":48162.5,"sma_120":45008.33},{"date":"2026-02-25","open":51200,"high":51200,"low":49350,"close":49600,"volume":139474,"rsi_14":55.7,"sma_20":50167.5,"sma_60":48300.83,"sma_120":45151.25},{"date":"2026-02-26","open":50400,"high":52400,"low":49500,"close":52000,"volume":240574,"rsi_14":54.36,"sma_20":50330.0,"sma_60":48415.0,"sma_120":45381.67},{"date":"2026-02-27","open":51600,"high":58500,"low":51200,"close":56600,"volume":550195,"rsi_14":56.81,"sma_20":50645.0,"sma_60":48633.33,"sma_120":45490.83},{"date":"2026-03-03","open":55100,"high":55100,"low":50000,"close":51000,"volume":331779,"rsi_14":47.0,"sma_20":50615.0,"sma_60":48697.5,"sma_120":45635.42},{"date":"2026-03-04","open":49000,"high":50300,"low":39350,"close":40350,"volume":437694,"rsi_14":39.08,"sma_20":50112.5,"sma_60":48561.67,"sma_120":45707.5},{"date":"2026-03-05","open":44500,"high":46200,"low":43600,"close":45100,"volume":209682,"rsi_14":42.45,"sma_20":49792.5,"sma_60":48510.0,"sma_120":45820.42},{"date":"2026-03-06","open":45950,"high":51500,"low":45400,"close":51300,"volume":304941,"rsi_14":49.59,"sma_20":50032.5,"sma_60":48543.33,"sma_120":45966.67},{"date":"2026-03-09","open":48650,"high":51700,"low":46000,"close":47700,"volume":227935,"rsi_14":46.88,"sma_20":49932.5,"sma_60":48540.0,"sma_120":46067.92},{"date":"2026-03-10","open":52000,"high":54100,"low":49800,"close":53000,"volume":416683,"rsi_14":51.17,"sma_20":49942.5,"sma_60":48563.33,"sma_120":46214.58},{"date":"2026-03-11","open":54500,"high":62500,"low":53500,"close":57500,"volume":874435,"rsi_14":56.99,"sma_20":50167.5,"sma_60":48663.33,"sma_120":46399.58},{"date":"2026-03-12","open":58100,"high":61900,"low":57800,"close":61300,"volume":431324,"rsi_14":58.91,"sma_20":50777.5,"sma_60":48855.83,"sma_120":46623.75},{"date":"2026-03-13","open":59400,"high":63600,"low":58500,"close":60500,"volume":361054,"rsi_14":60.66,"sma_20":51227.5,"sma_60":49009.17,"sma_120":46840.42},{"date":"2026-03-16","open":61900,"high":63200,"low":58200,"close":60300,"volume":210319,"rsi_14":62.36,"sma_20":51657.5,"sma_60":49058.33,"sma_120":47082.08},{"date":"2026-03-17","open":62100,"high":62100,"low":53800,"close":54300,"volume":414839,"rsi_14":53.38,"sma_20":51827.5,"sma_60":49238.33,"sma_120":47172.08},{"date":"2026-03-18","open":55800,"high":55900,"low":52600,"close":54000,"volume":208027,"rsi_14":53.75,"sma_20":51942.5,"sma_60":49296.67,"sma_120":47292.08},{"date":"2026-03-19","open":53200,"high":53200,"low":51400,"close":51700,"volume":156223,"rsi_14":49.74,"sma_20":52057.5,"sma_60":49365.0,"sma_120":47396.25},{"date":"2026-03-20","open":53500,"high":54000,"low":51700,"close":52500,"volume":153604,"rsi_14":46.26,"sma_20":52157.5,"sma_60":49456.67,"sma_120":47525.0},{"date":"2026-03-23","open":50900,"high":51000,"low":48550,"close":48800,"volume":172071,"rsi_14":47.92,"sma_20":52200.0,"sma_60":49458.33,"sma_120":47621.67},{"date":"2026-03-24","open":51500,"high":52100,"low":47800,"close":51600,"volume":237745,"rsi_14":62.49,"sma_20":52472.5,"sma_60":49485.83,"sma_120":47737.08},{"date":"2026-03-25","open":53000,"high":53400,"low":51800,"close":52700,"volume":128848,"rsi_14":59.18,"sma_20":52592.5,"sma_60":49507.5,"sma_120":47857.92},{"date":"2026-03-26","open":52800,"high":52900,"low":50100,"close":50900,"volume":121469,"rsi_14":49.46,"sma_20":52657.5,"sma_60":49527.5,"sma_120":47961.25},{"date":"2026-03-27","open":49200,"high":52000,"low":49050,"close":51400,"volume":92953,"rsi_14":55.46,"sma_20":52627.5,"sma_60":49555.83,"sma_120":48077.92},{"date":"2026-03-30","open":51300,"high":52300,"low":50400,"close":50700,"volume":111892,"rsi_14":46.08,"sma_20":52332.5,"sma_60":49602.5,"sma_120":48207.5},{"date":"2026-03-31","open":51400,"high":51400,"low":47100,"close":47100,"volume":132060,"rsi_14":31.69,"sma_20":52137.5,"sma_60":49584.17,"sma_120":48310.0},{"date":"2026-04-01","open":49100,"high":49450,"low":48150,"close":49350,"volume":123209,"rsi_14":27.75,"sma_20":52587.5,"sma_60":49624.17,"sma_120":48420.0},{"date":"2026-04-02","open":49600,"high":51100,"low":44700,"close":45900,"volume":244441,"rsi_14":25.25,"sma_20":52627.5,"sma_60":49645.0,"sma_120":48510.42},{"date":"2026-04-03","open":47650,"high":48350,"low":46100,"close":47250,"volume":188266,"rsi_14":28.71,"sma_20":52425.0,"sma_60":49670.83,"sma_120":48618.33},{"date":"2026-04-06","open":48000,"high":49300,"low":46700,"close":47200,"volume":123407,"rsi_14":35.63,"sma_20":52400.0,"sma_60":49710.83,"sma_120":48722.92},{"date":"2026-04-07","open":47900,"high":51000,"low":47350,"close":49050,"volume":198329,"rsi_14":40.57,"sma_20":52202.5,"sma_60":49805.83,"sma_120":48851.25},{"date":"2026-04-08","open":50800,"high":50900,"low":48300,"close":49250,"volume":270846,"rsi_14":44.93,"sma_20":51790.0,"sma_60":49931.67,"sma_120":48979.17},{"date":"2026-04-09","open":49700,"high":50100,"low":48700,"close":49000,"volume":95743,"rsi_14":42.58,"sma_20":51175.0,"sma_60":50016.67,"sma_120":49070.83},{"date":"2026-04-10","open":49950,"high":52600,"low":49500,"close":51900,"volume":208333,"rsi_14":56.8,"sma_20":50745.0,"sma_60":50146.67,"sma_120":49169.58},{"date":"2026-04-13","open":50500,"high":54600,"low":50400,"close":53800,"volume":222199,"rsi_14":55.02,"sma_20":50420.0,"sma_60":50253.33,"sma_120":49224.17},{"date":"2026-04-14","open":54100,"high":54600,"low":52600,"close":54000,"volume":182222,"rsi_14":53.1,"sma_20":50405.0,"sma_60":50405.0,"sma_120":49258.75},{"date":"2026-04-15","open":54500,"high":55300,"low":53300,"close":55200,"volume":182431,"rsi_14":60.54,"sma_20":50465.0,"sma_60":50574.17,"sma_120":49305.42},{"date":"2026-04-16","open":55800,"high":56600,"low":54600,"close":55100,"volume":129131,"rsi_14":59.25,"sma_20":50635.0,"sma_60":50767.5,"sma_120":49365.0},{"date":"2026-04-17","open":54600,"high":56400,"low":53600,"close":56100,"volume":209763,"rsi_14":63.3,"sma_20":50815.0,"sma_60":50959.17,"sma_120":49416.67},{"date":"2026-04-20","open":55900,"high":58200,"low":55300,"close":55800,"volume":235399,"rsi_14":75.59,"sma_20":51165.0,"sma_60":51111.67,"sma_120":49501.25},{"date":"2026-04-21","open":58400,"high":72500,"low":58100,"close":72500,"volume":2706364,"rsi_14":86.8,"sma_20":52210.0,"sma_60":51566.67,"sma_120":49712.92},{"date":"2026-04-22","open":71500,"high":73000,"low":70300,"close":72000,"volume":729405,"rsi_14":95.79,"sma_20":53175.0,"sma_60":51947.5,"sma_120":49927.92},{"date":"2026-04-23","open":71800,"high":72400,"low":64400,"close":66100,"volume":587171,"rsi_14":78.52,"sma_20":53935.0,"sma_60":52253.33,"sma_120":50037.08},{"date":"2026-04-24","open":67900,"high":68100,"low":65100,"close":67500,"volume":275113,"rsi_14":79.51,"sma_20":54740.0,"sma_60":52565.83,"sma_120":50157.92},{"date":"2026-04-27","open":68000,"high":68600,"low":65800,"close":67100,"volume":235871,"rsi_14":77.39,"sma_20":55560.0,"sma_60":52845.83,"sma_120":50320.42},{"date":"2026-04-28","open":68400,"high":69700,"low":65100,"close":67200,"volume":341969,"rsi_14":77.32,"sma_20":56565.0,"sma_60":53105.83,"sma_120":50496.25},{"date":"2026-04-29","open":66400,"high":70500,"low":65900,"close":70500,"volume":396740,"rsi_14":79.94,"sma_20":57622.5,"sma_60":53440.83,"sma_120":50628.33},{"date":"2026-04-30","open":69500,"high":69500,"low":66400,"close":67100,"volume":220481,"rsi_14":69.1,"sma_20":60300.0,"sma_60":53045.0,"sma_120":52713.33},{"date":"2026-05-04","open":69900,"high":72500,"low":69100,"close":69900,"volume":343558,"rsi_14":71.58,"sma_20":59815.0,"sma_60":54090.83,"sma_120":51008.75},{"date":"2026-05-06","open":71000,"high":71400,"low":67300,"close":68300,"volume":249314,"rsi_14":68.48,"sma_20":60870.0,"sma_60":54400.83,"sma_120":51149.58},{"date":"2026-05-07","open":68100,"high":68100,"low":63400,"close":64000,"volume":241328,"rsi_14":60.53,"sma_20":61617.5,"sma_60":54587.5,"sma_120":51251.25},{"date":"2026-05-08","open":63800,"high":64400,"low":62300,"close":62600,"volume":104503,"rsi_14":58.7,"sma_20":62285.0,"sma_60":54747.5,"sma_120":51312.92},{"date":"2026-05-11","open":65300,"high":65300,"low":61900,"close":63000,"volume":141289,"rsi_14":58.12,"sma_20":62985.0,"sma_60":54979.17,"sma_120":51384.58},{"date":"2026-05-12","open":64900,"high":65000,"low":56300,"close":59300,"volume":329557,"rsi_14":53.81,"sma_20":63355.0,"sma_60":55109.17,"sma_120":51437.92},{"date":"2026-05-13","open":58000,"high":60600,"low":56900,"close":58300,"volume":126949,"rsi_14":26.49,"sma_20":63580.0,"sma_60":55219.17,"sma_120":51486.25},{"date":"2026-05-14","open":60500,"high":60900,"low":58100,"close":59000,"volume":165837,"rsi_14":28.62,"sma_20":63830.0,"sma_60":55354.17,"sma_120":51543.75},{"date":"2026-05-15","open":60000,"high":61500,"low":53000,"close":54300,"volume":200806,"rsi_14":29.79,"sma_20":63785.0,"sma_60":55397.5,"sma_120":51582.5},{"date":"2026-05-18","open":52700,"high":53700,"low":50300,"close":52500,"volume":146504,"rsi_14":24.66,"sma_20":63655.0,"sma_60":55449.17,"sma_120":51636.67},{"date":"2026-05-19","open":52600,"high":53500,"low":49150,"close":50700,"volume":138940,"rsi_14":23.55,"sma_20":63385.0,"sma_60":55452.5,"sma_120":51687.5},{"date":"2026-05-20","open":49900,"high":50300,"low":45300,"close":47200,"volume":258529,"rsi_14":20.93,"sma_20":62955.0,"sma_60":55440.0,"sma_120":51699.17},{"date":"2026-05-21","open":49100,"high":50900,"low":48500,"close":50500,"volume":80634,"rsi_14":20.93,"sma_20":61855.0,"sma_60":55512.5,"sma_120":51761.67},{"date":"2026-05-22","open":52500,"high":53500,"low":51500,"close":52400,"volume":96072,"rsi_14":27.66,"sma_20":60875.0,"sma_60":55547.5,"sma_120":51855.0},{"date":"2026-05-26","open":54400,"high":54500,"low":51900,"close":52200,"volume":98598,"rsi_14":20.79,"sma_20":60180.0,"sma_60":55590.83,"sma_120":51945.83},{"date":"2026-05-27","open":52900,"high":52900,"low":50000,"close":50300,"volume":104045,"rsi_14":20.59,"sma_20":59320.0,"sma_60":55562.5,"sma_120":51997.92},{"date":"2026-05-28","open":56000,"high":57900,"low":53100,"close":56000,"volume":510661,"rsi_14":37.5,"sma_20":58765.0,"sma_60":55552.5,"sma_120":52092.92},{"date":"2026-05-29","open":57000,"high":57000,"low":51400,"close":52800,"volume":177415,"rsi_14":35.5,"sma_20":58045.0,"sma_60":55582.5,"sma_120":52140.0},{"date":"2026-06-01","open":52300,"high":52300,"low":48550,"close":49050,"volume":179747,"rsi_14":31.22,"sma_20":56972.5,"sma_60":55727.5,"sma_120":52144.58},{"date":"2026-06-02","open":48350,"high":49600,"low":46250,"close":46750,"volume":130449,"rsi_14":32.45,"sma_20":55955.0,"sma_60":55755.0,"sma_120":52132.5},{"date":"2026-06-04","open":46800,"high":48250,"low":45300,"close":46050,"volume":99563,"rsi_14":32.72,"sma_20":54762.5,"sma_60":55667.5,"sma_120":52105.42},{"date":"2026-06-05","open":46550,"high":46550,"low":42350,"close":43250,"volume":130032,"rsi_14":29.03,"sma_20":53510.0,"sma_60":55593.33,"sma_120":52066.67},{"date":"2026-06-08","open":38700,"high":40500,"low":38100,"close":39500,"volume":118595,"rsi_14":29.78,"sma_20":52285.0,"sma_60":55368.33,"sma_120":51965.83},{"date":"2026-06-09","open":39600,"high":41950,"low":39600,"close":41750,"volume":69488,"rsi_14":35.49,"sma_20":51242.5,"sma_60":55105.83,"sma_120":51884.58},{"date":"2026-06-10","open":44250,"high":44250,"low":39950,"close":41150,"volume":57453,"rsi_14":36.68,"sma_20":50150.0,"sma_60":54770.0,"sma_120":51812.92},{"date":"2026-06-11","open":39450,"high":42000,"low":39000,"close":41950,"volume":69676,"rsi_14":42.08,"sma_20":49282.5,"sma_60":54460.83,"sma_120":51735.0},{"date":"2026-06-12","open":43700,"high":44300,"low":41900,"close":42500,"volume":109920,"rsi_14":36.84,"sma_20":48492.5,"sma_60":54164.17,"sma_120":51674.58},{"date":"2026-06-15","open":44000,"high":44500,"low":43200,"close":44450,"volume":61661,"rsi_14":36.95,"sma_20":47765.0,"sma_60":54000.0,"sma_120":51619.17},{"date":"2026-06-16","open":45200,"high":45950,"low":43500,"close":44500,"volume":86984,"rsi_14":37.29,"sma_20":47275.0,"sma_60":53841.67,"sma_120":51569.17},{"date":"2026-06-17","open":45050,"high":45050,"low":43650,"close":44100,"volume":42018,"rsi_14":54.11,"sma_20":45040.0,"sma_60":53033.33,"sma_120":51294.58},{"date":"2026-06-18","open":43700,"high":44650,"low":41350,"close":42950,"volume":107900,"rsi_14":23.09,"sma_20":46467.5,"sma_60":53555.83,"sma_120":51506.25},{"date":"2026-06-19","open":42950,"high":43900,"low":38900,"close":39750,"volume":118020,"rsi_14":23.09,"sma_20":46095.0,"sma_60":53405.0,"sma_120":51431.67},{"date":"2026-06-22","open":39750,"high":39950,"low":37700,"close":38400,"volume":82998,"rsi_14":25.63,"sma_20":45490.0,"sma_60":53185.0,"sma_120":51335.42},{"date":"2026-06-23","open":37600,"high":38850,"low":34500,"close":34500,"volume":106584,"rsi_14":23.88,"sma_20":44595.0,"sma_60":52881.67,"sma_120":51194.58},{"date":"2026-06-24","open":33700,"high":35750,"low":33650,"close":35650,"volume":74740,"rsi_14":28.24,"sma_20":43767.5,"sma_60":52627.5,"sma_120":51077.5},{"date":"2026-06-25","open":35800,"high":36400,"low":33500,"close":33650,"volume":69328,"rsi_14":29.22,"sma_20":42935.0,"sma_60":52331.67,"sma_120":50943.75},{"date":"2026-06-26","open":33350,"high":33450,"low":29950,"close":31350,"volume":88742,"rsi_14":31.18,"sma_20":41702.5,"sma_60":52009.17,"sma_120":50805.83},{"date":"2026-06-29","open":31150,"high":36250,"low":31150,"close":36250,"volume":111005,"rsi_14":38.68,"sma_20":40875.0,"sma_60":51828.33,"sma_120":50706.25},{"date":"2026-06-30","open":36250,"high":37250,"low":34600,"close":35900,"volume":83123,"rsi_14":39.09,"sma_20":40217.5,"sma_60":51604.17,"sma_120":50614.17},{"date":"2026-07-01","open":36600,"high":37700,"low":36200,"close":37600,"volume":69184,"rsi_14":41.28,"sma_20":39760.0,"sma_60":51465.83,"sma_120":50555.42},{"date":"2026-07-02","open":36500,"high":36750,"low":34550,"close":34900,"volume":48024,"rsi_14":35.98,"sma_20":39202.5,"sma_60":51260.0,"sma_120":50465.42},{"date":"2026-07-03","open":34700,"high":34950,"low":31600,"close":34800,"volume":53511,"rsi_14":30.89,"sma_20":38780.0,"sma_60":51053.33,"sma_120":50382.08},{"date":"2026-07-06","open":34500,"high":34800,"low":32700,"close":33150,"volume":56772,"rsi_14":28.86,"sma_20":38462.5,"sma_60":50788.33,"sma_120":50297.08},{"date":"2026-07-07","open":33150,"high":33950,"low":31300,"close":32400,"volume":72100,"rsi_14":28.49,"sma_20":37995.0,"sma_60":50507.5,"sma_120":50219.58},{"date":"2026-07-08","open":31300,"high":31850,"low":29000,"close":29600,"volume":94615,"rsi_14":26.86,"sma_20":37417.5,"sma_60":50184.17,"sma_120":50100.42},{"date":"2026-07-09","open":29600,"high":31000,"low":28200,"close":29300,"volume":79547,"rsi_14":29.87,"sma_20":36785.0,"sma_60":49807.5,"sma_120":49977.08},{"date":"2026-07-10","open":29550,"high":32000,"low":29550,"close":31550,"volume":44235,"rsi_14":37.24,"sma_20":36237.5,"sma_60":49436.67,"sma_120":49845.0},{"date":"2026-07-13","open":32200,"high":33500,"low":29850,"close":30650,"volume":111584,"rsi_14":41.93,"sma_20":35547.5,"sma_60":49047.5,"sma_120":49726.25},{"date":"2026-07-14","open":30400,"high":31000,"low":27950,"close":29400,"volume":76560,"rsi_14":36.95,"sma_20":34792.5,"sma_60":48617.5,"sma_120":49595.83},{"date":"2026-07-15","open":30350,"high":32100,"low":29400,"close":30700,"volume":148168,"rsi_14":43.66,"sma_20":34122.5,"sma_60":48210.83,"sma_120":49489.17},{"date":"2026-07-16","open":30500,"high":31800,"low":29500,"close":30650,"volume":46693,"rsi_14":48.33,"sma_20":33507.5,"sma_60":47786.67,"sma_120":49372.92},{"date":"2026-07-20","open":29050,"high":29750,"low":27750,"close":29000,"volume":65709,"rsi_14":29.58,"sma_20":32970.0,"sma_60":47340.0,"sma_120":49225.83},{"date":"2026-07-21","open":28300,"high":30000,"low":27000,"close":28750,"volume":67578,"rsi_14":29.75,"sma_20":32487.5,"sma_60":46610.83,"sma_120":49088.75},{"date":"2026-07-22","open":29600,"high":30550,"low":29400,"close":29550,"volume":41174,"rsi_14":25.97,"sma_20":32240.0,"sma_60":45903.33,"sma_120":48925.42},{"date":"2026-07-23","open":29600,"high":32500,"low":29500,"close":32500,"volume":69819,"rsi_14":42.94,"sma_20":32082.5,"sma_60":45343.33,"sma_120":48798.33},{"date":"2026-07-24","open":31700,"high":32400,"low":30100,"close":30400,"volume":58839,"rsi_14":38.42,"sma_20":31920.0,"sma_60":44725.0,"sma_120":48645.42},{"date":"2026-07-27","open":30650,"high":31100,"low":29050,"close":30200,"volume":123534,"rsi_14":41.6,"sma_20":31862.5,"sma_60":44110.0,"sma_120":48477.92},{"date":"2026-07-28","open":28850,"high":29300,"low":27300,"close":27550,"volume":82430,"rsi_14":37.53,"sma_20":31427.5,"sma_60":43449.17,"sma_120":48277.5},{"date":"2026-07-29","open":27900,"high":28650,"low":24000,"close":25000,"volume":98052,"rsi_14":38.02,"sma_20":30882.5,"sma_60":42690.83,"sma_120":48065.83},{"date":"2026-07-30","open":23200,"high":26750,"low":23200,"close":24650,"volume":98020,"rsi_14":37.92,"sma_20":30235.0,"sma_60":41983.33,"sma_120":47842.08},{"date":"2026-07-31","open":26000,"high":28500,"low":25950,"close":28400,"volume":51583,"rsi_14":42.41,"sma_20":29910.0,"sma_60":41291.67,"sma_120":47691.25},{"date":"2026-08-03","open":27650,"high":30500,"low":27400,"close":29700,"volume":49270,"rsi_14":47.75,"sma_20":29655.0,"sma_60":40648.33,"sma_120":47524.58},{"date":"2026-08-04","open":29950,"high":32100,"low":29950,"close":32100,"volume":89338,"rsi_14":56.05,"sma_20":29602.5,"sma_60":40116.67,"sma_120":47352.08},{"date":"2026-08-05","open":32650,"high":33400,"low":32200,"close":33050,"volume":100914,"rsi_14":55.35,"sma_20":29635.0,"sma_60":39624.17,"sma_120":47185.83},{"date":"2026-08-06","open":33100,"high":33950,"low":32100,"close":33400,"volume":67257,"rsi_14":56.18,"sma_20":29825.0,"sma_60":39130.83,"sma_120":47055.0},{"date":"2026-08-07","open":34750,"high":35900,"low":33050,"close":34150,"volume":103038,"rsi_14":62.06,"sma_20":30067.5,"sma_60":38711.67,"sma_120":46910.42},{"date":"2026-08-10","open":34650,"high":37500,"low":33900,"close":37100,"volume":99171,"rsi_14":67.36,"sma_20":30345.0,"sma_60":38358.33,"sma_120":46788.75},{"date":"2026-08-11","open":36600,"high":37650,"low":36000,"close":36300,"volume":65552,"rsi_14":64.03,"sma_20":30627.5,"sma_60":37980.0,"sma_120":46667.08},{"date":"2026-08-12","open":36700,"high":36950,"low":35500,"close":36500,"volume":46792,"rsi_14":59.39,"sma_20":30982.5,"sma_60":37683.33,"sma_120":46540.42},{"date":"2026-08-13","open":36600,"high":37300,"low":36000,"close":36650,"volume":54634,"rsi_14":66.15,"sma_20":31280.0,"sma_60":37419.17,"sma_120":46434.17},{"date":"2026-08-14","open":37000,"high":38400,"low":35750,"close":38400,"volume":64561,"rsi_14":69.62,"sma_20":31667.5,"sma_60":37214.17,"sma_120":46333.33},{"date":"2026-08-18","open":38400,"high":38400,"low":33750,"close":34200,"volume":173126,"rsi_14":64.81,"sma_20":31927.5,"sma_60":36997.5,"sma_120":46218.75},{"date":"2026-08-19","open":34150,"high":35900,"low":33600,"close":34200,"volume":77045,"rsi_14":73.12,"sma_20":32200.0,"sma_60":36725.83,"sma_120":46119.17},{"date":"2026-08-20","open":34500,"high":36750,"low":34500,"close":35800,"volume":109840,"rsi_14":76.36,"sma_20":32512.5,"sma_60":36449.17,"sma_120":45998.33},{"date":"2026-08-21","open":35300,"high":35300,"low":32300,"close":32550,"volume":80858,"rsi_14":60.05,"sma_20":32515.0,"sma_60":36121.67,"sma_120":45856.25},{"date":"2026-08-24","open":33250,"high":36950,"low":33100,"close":36200,"volume":136622,"rsi_14":64.13,"sma_20":32805.0,"sma_60":35886.67,"sma_120":45724.58},{"date":"2026-08-25","open":35450,"high":36700,"low":33275,"close":35900,"volume":56246,"rsi_14":59.09,"sma_20":33090.0,"sma_60":35551.67,"sma_120":45552.08},{"date":"2026-08-26","open":36200,"high":36200,"low":34400,"close":35150,"volume":51611,"rsi_14":55.07,"sma_20":33470.0,"sma_60":35257.5,"sma_120":45420.0},{"date":"2026-08-27","open":35850,"high":41450,"low":35400,"close":40900,"volume":439653,"rsi_14":64.37,"sma_20":34265.0,"sma_60":35121.67,"sma_120":45424.58},{"date":"2026-08-28","open":40050,"high":42000,"low":39250,"close":41500,"volume":174212,"rsi_14":64.16,"sma_20":35107.5,"sma_60":35034.17,"sma_120":45394.58},{"date":"2026-08-31","open":42550,"high":43400,"low":39750,"close":41800,"volume":261758,"rsi_14":60.09,"sma_20":35777.5,"sma_60":34963.33,"sma_120":45315.42},{"date":"2026-09-01","open":41850,"high":43350,"low":40550,"close":40550,"volume":134784,"rsi_14":58.95,"sma_20":36320.0,"sma_60":34918.33,"sma_120":45255.83},{"date":"2026-09-02","open":39350,"high":41400,"low":38600,"close":39600,"volume":175744,"rsi_14":56.33,"sma_20":36695.0,"sma_60":34920.0,"sma_120":45144.17},{"date":"2026-09-03","open":39900,"high":41200,"low":38000,"close":39700,"volume":131199,"rsi_14":56.24,"sma_20":37027.5,"sma_60":34885.83,"sma_120":44995.83},{"date":"2026-09-04","open":40800,"high":40800,"low":39050,"close":39800,"volume":118905,"rsi_14":53.07,"sma_20":37347.5,"sma_60":34863.33,"sma_120":44816.67},{"date":"2026-09-07","open":40200,"high":41200,"low":39600,"close":40500,"volume":76931,"rsi_14":66.32,"sma_20":37665.0,"sma_60":34839.17,"sma_120":44650.0},{"date":"2026-09-08","open":41550,"high":42800,"low":40800,"close":41300,"volume":146388,"rsi_14":67.66,"sma_20":37875.0,"sma_60":34819.17,"sma_120":44491.67},{"date":"2026-09-09","open":41400,"high":43650,"low":40950,"close":43150,"volume":132919,"rsi_14":68.06,"sma_20":38217.5,"sma_60":34797.5,"sma_120":44398.75},{"date":"2026-09-10","open":42200,"high":42700,"low":41050,"close":42450,"volume":91671,"rsi_14":77.81,"sma_20":38515.0,"sma_60":34763.33,"sma_120":44302.5},{"date":"2026-09-11","open":41100,"high":42400,"low":40950,"close":42200,"volume":81736,"rsi_14":70.83,"sma_20":38792.5,"sma_60":34731.67,"sma_120":44223.33},{"date":"2026-09-14","open":41500,"high":42450,"low":40950,"close":41000,"volume":81712,"rsi_14":66.67,"sma_20":38922.5,"sma_60":34699.17,"sma_120":44127.5},{"date":"2026-09-15","open":41250,"high":42100,"low":40900,"close":41900,"volume":55432,"rsi_14":71.84,"sma_20":39307.5,"sma_60":34735.0,"sma_120":44070.0},{"date":"2026-09-16","open":41750,"high":44000,"low":41200,"close":42950,"volume":208988,"rsi_14":59.53,"sma_20":39745.0,"sma_60":34810.83,"sma_120":43997.92},{"date":"2026-09-17","open":42750,"high":43000,"low":41250,"close":42000,"volume":71660,"rsi_14":52.25,"sma_20":40055.0,"sma_60":34935.83,"sma_120":43908.75},{"date":"2026-09-18","open":41700,"high":42350,"low":40750,"close":41900,"volume":65990,"rsi_14":50.46,"sma_20":40522.5,"sma_60":35040.0,"sma_120":43833.75},{"date":"2026-09-21","open":41700,"high":41800,"low":40550,"close":40850,"volume":52395,"rsi_14":51.4,"sma_20":40755.0,"sma_60":35160.0,"sma_120":43745.83},{"date":"2026-09-22","open":41350,"high":41550,"low":38400,"close":38900,"volume":101221,"rsi_14":47.01,"sma_20":40905.0,"sma_60":35285.83,"sma_120":43647.5},{"date":"2026-09-23","open":39400,"high":41200,"low":39100,"close":40400,"volume":77926,"rsi_14":52.67,"sma_20":41167.5,"sma_60":35355.0,"sma_120":43591.67},{"date":"2026-09-28","open":40850,"high":42600,"low":40600,"close":40650,"volume":69474,"rsi_14":53.21,"sma_20":41155.0,"sma_60":35434.17,"sma_120":43519.17},{"date":"2026-09-29","open":40650,"high":40700,"low":39550,"close":40400,"volume":37601,"rsi_14":49.61,"sma_20":41100.0,"sma_60":35480.83,"sma_120":43473.33},{"date":"2026-09-30","open":41550,"high":42100,"low":40650,"close":41150,"volume":52888,"rsi_14":49.41,"sma_20":41067.5,"sma_60":35585.0,"sma_120":43422.5},{"date":"2026-10-01","open":41300,"high":41900,"low":40750,"close":41900,"volume":46033,"rsi_14":44.64,"sma_20":41135.0,"sma_60":35703.33,"sma_120":43378.33},{"date":"2026-10-02","open":42300,"high":42650,"low":41350,"close":42300,"volume":79969,"rsi_14":49.34,"sma_20":41270.0,"sma_60":35855.83,"sma_120":43322.08},{"date":"2026-10-06","open":42900,"high":45750,"low":42700,"close":45650,"volume":200247,"rsi_14":61.94,"sma_20":41567.5,"sma_60":36076.67,"sma_120":43292.08},{"date":"2026-10-07","open":45650,"high":48300,"low":45050,"close":46950,"volume":282400,"rsi_14":70.45,"sma_20":41925.0,"sma_60":36365.83,"sma_120":43275.0},{"date":"2026-10-08","open":47100,"high":48650,"low":45800,"close":47350,"volume":201616,"rsi_14":69.4,"sma_20":42267.5,"sma_60":36666.67,"sma_120":43237.08},{"date":"2026-10-12","open":48850,"high":49200,"low":44600,"close":44900,"volume":132256,"rsi_14":56.31,"sma_20":42447.5,"sma_60":36889.17,"sma_120":43162.92},{"date":"2026-10-13","open":43750,"high":44600,"low":41300,"close":44150,"volume":109953,"rsi_14":57.05,"sma_20":42497.5,"sma_60":37114.17,"sma_120":43080.83},{"date":"2026-10-14","open":43850,"high":49250,"low":43650,"close":48250,"volume":244924,"rsi_14":66.49,"sma_20":42787.5,"sma_60":37428.33,"sma_120":43022.92},{"date":"2026-10-15","open":46800,"high":47650,"low":40050,"close":40350,"volume":229223,"rsi_14":49.04,"sma_20":42695.0,"sma_60":37589.17,"sma_120":42900.0},{"date":"2026-10-16","open":43200,"high":44000,"low":41100,"close":42750,"volume":87907,"rsi_14":57.25,"sma_20":42782.5,"sma_60":37790.83,"sma_120":42788.75},{"date":"2026-10-19","open":40100,"high":49300,"low":40000,"close":48700,"volume":332402,"rsi_14":63.39,"sma_20":43122.5,"sma_60":38119.17,"sma_120":42729.58},{"date":"2026-10-20","open":48600,"high":50600,"low":46850,"close":47600,"volume":232554,"rsi_14":60.91,"sma_20":43355.0,"sma_60":38433.33,"sma_120":42522.08},{"date":"2026-10-21","open":49400,"high":52000,"low":48400,"close":50400,"volume":333832,"rsi_14":64.53,"sma_20":43775.0,"sma_60":38780.83,"sma_120":42342.08},{"date":"2026-10-22","open":49500,"high":51500,"low":46950,"close":49500,"volume":263954,"rsi_14":62.08,"sma_20":44155.0,"sma_60":39064.17,"sma_120":42203.75},{"date":"2026-10-23","open":49298,"high":50420,"low":45450,"close":45450,"volume":141894}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.1,"ttm_eps":null,"close":23650.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.7,"pbr":3.57,"ttm_eps":null,"close":20350.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.61,"pbr":4.48,"ttm_eps":null,"close":25650.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.69,"pbr":5.05,"ttm_eps":null,"close":35050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":87.87,"pbr":6.54,"ttm_eps":null,"close":46950.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":59.3,"pbr":6.34,"ttm_eps":null,"close":47100.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":67.79,"pbr":4.91,"ttm_eps":null,"close":35900.0}],"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":"한중엔시에스","phase":"above-fold","symbol_resolved":true}