{"status":"ok","report":{"price_analysis":{"current":18290.0,"change_1d":-1.9,"change_7d":-17.4,"change_30d":-27.4,"high_30d":30300.0,"low_30d":17500.0,"position_in_range":6.0,"support":18780.0,"resistance":29020.0},"summary":"에이디테크놀로지(200710)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2462.32억. 현재가 18,290원, 전일 대비 -1.9%, 30일 -27.4%. ROE -3.6%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 14.03만, 기관 순매도 5153.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.6%로 적자 상태입니다. 시가총액 2462.32억. 매출 1798.23억, 영업이익 38.93억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.36,"roe":-3.62,"eps":-485.86,"revenue":179822682430.0,"operating_income":3893385118.0,"net_income":2270935629.0,"market_cap":246231557570,"profit_margin":1.26,"roa":-1.55,"operating_margin":2.17,"gross_margin":14.68,"debt_ratio":1.3329427371438192,"total_assets":421690903771.0,"total_equity":180754931125.0,"total_debt":240935972646.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1873.84)가 시그널선(-1010.98)을 하회합니다(데드크로스). 현재가가 SMA20(24826)과 SMA60(25678) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17229~32424 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.099635479951402,"macd":-1873.8410778503712,"macd_signal":-1010.9831214587741,"sma_20":24826.5,"sma_60":25678.0,"bb_upper":32423.626496248435,"bb_lower":17229.373503751565,"atr_14":1810.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 14.03만, 기관 순매수 -5153.00. 30일 누적: 외국인 24.84만, 기관 -3.40만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":140287.0,"institutional_flow":-5153.0,"data":[{"date":"2026-10-23","foreign_net":54022.0,"institution_net":-706.0,"retail_net":-53316.0},{"date":"2026-10-22","foreign_net":33835.0,"institution_net":-3158.0,"retail_net":-30677.0},{"date":"2026-10-21","foreign_net":27128.0,"institution_net":17.0,"retail_net":-27145.0},{"date":"2026-10-20","foreign_net":6856.0,"institution_net":-1198.0,"retail_net":-5658.0},{"date":"2026-10-19","foreign_net":18446.0,"institution_net":-108.0,"retail_net":-18338.0},{"date":"2026-10-16","foreign_net":-557.0,"institution_net":312.0,"retail_net":245.0},{"date":"2026-10-15","foreign_net":-36846.0,"institution_net":1227.0,"retail_net":35619.0},{"date":"2026-10-14","foreign_net":-2305.0,"institution_net":-395.0,"retail_net":2700.0},{"date":"2026-10-13","foreign_net":39393.0,"institution_net":-635.0,"retail_net":-38758.0},{"date":"2026-10-12","foreign_net":17354.0,"institution_net":1818.0,"retail_net":-19172.0},{"date":"2026-10-08","foreign_net":7992.0,"institution_net":-116.0,"retail_net":-7876.0},{"date":"2026-10-07","foreign_net":17267.0,"institution_net":3983.0,"retail_net":-21250.0},{"date":"2026-10-06","foreign_net":385.0,"institution_net":5482.0,"retail_net":-5867.0},{"date":"2026-10-02","foreign_net":-30128.0,"institution_net":-379.0,"retail_net":30507.0},{"date":"2026-10-01","foreign_net":20081.0,"institution_net":3.0,"retail_net":-20084.0},{"date":"2026-09-30","foreign_net":6681.0,"institution_net":-65.0,"retail_net":-6616.0},{"date":"2026-09-29","foreign_net":19964.0,"institution_net":900.0,"retail_net":-20864.0},{"date":"2026-09-28","foreign_net":15262.0,"institution_net":-2052.0,"retail_net":-13210.0},{"date":"2026-09-23","foreign_net":8526.0,"institution_net":-1000.0,"retail_net":-7526.0},{"date":"2026-09-22","foreign_net":446.0,"institution_net":-1499.0,"retail_net":1053.0},{"date":"2026-09-21","foreign_net":8083.0,"institution_net":-929.0,"retail_net":-7154.0},{"date":"2026-09-18","foreign_net":-25139.0,"institution_net":-9497.0,"retail_net":34636.0},{"date":"2026-09-17","foreign_net":6711.0,"institution_net":-4100.0,"retail_net":-2611.0},{"date":"2026-09-16","foreign_net":9256.0,"institution_net":-5000.0,"retail_net":-4256.0},{"date":"2026-09-15","foreign_net":12006.0,"institution_net":-3532.0,"retail_net":-8474.0},{"date":"2026-09-14","foreign_net":15497.0,"institution_net":-5000.0,"retail_net":-10497.0},{"date":"2026-09-11","foreign_net":-25618.0,"institution_net":-5310.0,"retail_net":30928.0},{"date":"2026-09-10","foreign_net":17309.0,"institution_net":0.0,"retail_net":-17309.0},{"date":"2026-09-09","foreign_net":-12258.0,"institution_net":-2044.0,"retail_net":14302.0},{"date":"2026-09-08","foreign_net":18704.0,"institution_net":-1000.0,"retail_net":-17704.0}],"periods":{"d1":{"foreign_net":54022.0,"institution_net":-706.0,"retail_net":-53316.0},"d3":{"foreign_net":114985.0,"institution_net":-3847.0,"retail_net":-111138.0},"d7":{"foreign_net":102884.0,"institution_net":-3614.0,"retail_net":-99270.0},"d14":{"foreign_net":152842.0,"institution_net":6144.0,"retail_net":-158986.0},"d30":{"foreign_net":248353.0,"institution_net":-33981.0,"retail_net":-214372.0}}},"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 -486, PBR 1.36x) — 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 -486원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +27.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":27.5,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":-228.8,"unit":"%","percentile":6,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.6%","metrics":[{"name":"ROE","value":-3.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.1,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-27.4,"unit":"%","percentile":22,"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":40,"summary":"유동비율 2.5x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":2.54,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.94,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -486, PBR 1.36x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +27.5%"},"profitability":{"grade":"C","reason":"ROE -3.6%"},"momentum":{"grade":"F","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.33,"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":14.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.26,"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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)","전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)","전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.36,"per_5y_high":167.75,"per_5y_low":113.81,"per_5y_avg":136.3,"per_percentile":null,"pbr_5y_high":14.57,"pbr_5y_low":4.86,"pbr_5y_avg":7.58,"pbr_percentile":0.0,"per_5y_median":127.35,"pbr_5y_median":6.51,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.75},{"quarter":"2024-Q3","per":null,"pbr":5.58},{"quarter":"2024-Q4","per":null,"pbr":5.04},{"quarter":"2025-Q1","per":null,"pbr":4.86},{"quarter":"2025-Q2","per":null,"pbr":5.67},{"quarter":"2025-Q3","per":null,"pbr":7.86},{"quarter":"2025-Q4","per":127.35,"pbr":10.36},{"quarter":"2026-Q1","per":113.81,"pbr":14.57},{"quarter":"2026-Q2","per":167.75,"pbr":6.51},{"quarter":"현재","per":null,"pbr":1.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":33850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":48000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":28300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":127.35,"eps":265.81,"close":33850.0,"source":"reported"},{"date":"2026-01","per":144.09,"eps":265.81,"close":38300.0,"source":"reported"},{"date":"2026-02","per":171.17,"eps":265.81,"close":45500.0,"source":"reported"},{"date":"2026-03","per":113.81,"eps":421.74,"close":48000.0,"source":"reported"},{"date":"2026-04","per":124.01,"eps":421.74,"close":52300.0,"source":"reported"},{"date":"2026-05","per":93.9,"eps":421.74,"close":39600.0,"source":"reported"},{"date":"2026-06","per":167.75,"eps":168.7,"close":28300.0,"source":"reported"},{"date":"2026-07","per":158.57,"eps":168.7,"close":26750.0,"source":"reported"},{"date":"2026-08","per":149.97,"eps":168.7,"close":25300.0,"source":"reported"},{"date":"2026-09","per":165.09,"eps":168.7,"close":27850.0,"source":"reported"},{"date":"2026-10","per":106.05,"eps":168.7,"close":17890.0,"source":"reported"}],"trailing_per_history_meta":{"avg":138.34,"std":25.55,"upper_1sd":163.89,"lower_1sd":112.79,"current":106.05,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-3.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:19.734015+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.036185409832480996,"dividend_yield":null,"eps":-485.86,"revenue":45945836761.0,"operating_income":-1173866599.0,"net_income":-6540691262.0,"market_cap":null,"profit_margin":-0.14235655987773643,"operating_margin":-0.025548921986255083,"roa":-0.015510629239353795,"gross_margin":0.14678059531444737,"total_equity":180754931125.0,"total_assets":421690903771.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":206.34,"pbr":5.29,"roe":0.002607663379718259,"dividend_yield":null,"eps":26.56,"revenue":36032593804.0,"operating_income":-357067847.0,"net_income":357491660.0,"market_cap":744400000000.0,"profit_margin":0.009921341270755663,"operating_margin":-0.009909579336482895,"roa":0.001136114605030427,"gross_margin":0.19133775210583506,"total_equity":137092717864.0,"total_assets":314661618130.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.040133299275227886,"dividend_yield":null,"eps":405.17,"revenue":61038392406.0,"operating_income":2756014745.0,"net_income":5454411383.0,"market_cap":null,"profit_margin":0.08936033810850887,"operating_margin":0.04515215156172899,"roa":0.018586232259974238,"gross_margin":0.1627999693029792,"total_equity":135907375708.0,"total_assets":293465147035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023171626046422106,"dividend_yield":null,"eps":222.83,"revenue":36805859459.0,"operating_income":2668304819.0,"net_income":2999723848.0,"market_cap":null,"profit_margin":0.08150125800870243,"operating_margin":0.07249673987296415,"roa":0.010474108972716868,"gross_margin":0.25899515512248267,"total_equity":129456769326.0,"total_assets":286394179764.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024800412794940642,"dividend_yield":null,"eps":-232.82,"revenue":34026867815.0,"operating_income":-1019789581.0,"net_income":-3134225282.0,"market_cap":null,"profit_margin":-0.09211030821409737,"operating_margin":-0.02997012791610658,"roa":-0.012550198371708902,"gross_margin":0.18142887575090197,"total_equity":126377948138.0,"total_assets":249735118854.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.013412384350517371,"dividend_yield":null,"eps":-129.37,"revenue":32640510178.0,"operating_income":-1551685227.0,"net_income":-1741552880.0,"market_cap":null,"profit_margin":-0.05335556553812147,"operating_margin":-0.04753863277682007,"roa":-0.00732159997050477,"gross_margin":0.17795807949457473,"total_equity":129846627899.0,"total_assets":237865068703.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06769997116996752,"dividend_yield":null,"eps":-661.98,"revenue":21338165048.0,"operating_income":-7068206510.0,"net_income":-8911618958.0,"market_cap":null,"profit_margin":-0.41763754933722735,"operating_margin":-0.3312471571055963,"roa":-0.03638979060657564,"gross_margin":0.014242325069487858,"total_equity":131634014077.0,"total_assets":244893383816.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02940231555365427,"dividend_yield":null,"eps":-307.74,"revenue":34416927561.0,"operating_income":-1697566244.0,"net_income":-4142758013.0,"market_cap":null,"profit_margin":-0.12036978041277634,"operating_margin":-0.04932358476773562,"roa":-0.0167964143912941,"gross_margin":0.15266198473665665,"total_equity":140899039242.0,"total_assets":246645380168.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.018242051448266704,"dividend_yield":null,"eps":-199.33,"revenue":20201187493.0,"operating_income":-4426970645.0,"net_income":-2683390971.0,"market_cap":null,"profit_margin":-0.13283332833427902,"operating_margin":-0.21914407984847467,"roa":-0.009806519859783952,"gross_margin":0.13416382140600133,"total_equity":147099188850.0,"total_assets":273633359170.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0037461993449549764,"dividend_yield":null,"eps":41.67,"revenue":30589183817.0,"operating_income":-3760775813.0,"net_income":561006520.0,"market_cap":null,"profit_margin":0.018340029055898495,"operating_margin":-0.12294462760101305,"roa":0.002006017626263515,"gross_margin":0.11209998777719267,"total_equity":149753515054.0,"total_assets":279661809874.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03852958062344499,"dividend_yield":null,"eps":-425.73,"revenue":39474423389.0,"operating_income":-2228728501.0,"net_income":-5731242750.0,"market_cap":null,"profit_margin":-0.14518876421630206,"operating_margin":-0.056460064762366126,"roa":-0.019802231761723646,"gross_margin":0.15319099755831014,"total_equity":148749159925.0,"total_assets":289424082041.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.015913875705921378,"dividend_yield":null,"eps":-183.91,"revenue":22215388890.0,"operating_income":-3433134592.0,"net_income":-2475823705.0,"market_cap":null,"profit_margin":-0.11144633646789157,"operating_margin":-0.15453857724477585,"roa":-0.009303715991000116,"gross_margin":0.16963044201743885,"total_equity":155576413361.0,"total_assets":266111272893.0}],"current_price":18290.0,"change_pct":-1.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5106.0},{"date":"2016-10-25","close":4779.0},{"date":"2016-10-26","close":4663.0},{"date":"2016-10-27","close":4686.0},{"date":"2016-10-28","close":5315.0},{"date":"2016-10-31","close":5198.0},{"date":"2016-11-01","close":5269.0},{"date":"2016-11-02","close":5921.0},{"date":"2016-11-03","close":5921.0},{"date":"2016-11-04","close":5851.0},{"date":"2016-11-07","close":6061.0},{"date":"2016-11-08","close":5595.0},{"date":"2016-11-09","close":5198.0},{"date":"2016-11-10","close":5292.0},{"date":"2016-11-11","close":5420.0},{"date":"2016-11-14","close":5411.0},{"date":"2016-11-15","close":5264.0},{"date":"2016-11-16","close":5301.0},{"date":"2016-11-17","close":5549.0},{"date":"2016-11-18","close":5494.0},{"date":"2016-11-21","close":5274.0},{"date":"2016-11-22","close":5319.0},{"date":"2016-11-23","close":5081.0},{"date":"2016-11-24","close":5072.0},{"date":"2016-11-25","close":5283.0},{"date":"2016-11-28","close":5375.0},{"date":"2016-11-29","close":4962.0},{"date":"2016-11-30","close":4797.0},{"date":"2016-12-01","close":4870.0},{"date":"2016-12-02","close":4723.0},{"date":"2016-12-05","close":4577.0},{"date":"2016-12-06","close":4544.0},{"date":"2016-12-07","close":4540.0},{"date":"2016-12-08","close":4769.0},{"date":"2016-12-09","close":4797.0},{"date":"2016-12-12","close":4888.0},{"date":"2016-12-13","close":4907.0},{"date":"2016-12-14","close":4925.0},{"date":"2016-12-15","close":5090.0},{"date":"2016-12-16","close":5035.0},{"date":"2016-12-19","close":5099.0},{"date":"2016-12-20","close":5164.0},{"date":"2016-12-21","close":5430.0},{"date":"2016-12-22","close":5365.0},{"date":"2016-12-23","close":5503.0},{"date":"2016-12-26","close":5200.0},{"date":"2016-12-27","close":5191.0},{"date":"2016-12-28","close":5173.0},{"date":"2016-12-29","close":5191.0},{"date":"2017-01-02","close":5430.0},{"date":"2017-01-03","close":5778.0},{"date":"2017-01-04","close":5640.0},{"date":"2017-01-05","close":5705.0},{"date":"2017-01-06","close":5686.0},{"date":"2017-01-09","close":5613.0},{"date":"2017-01-10","close":5430.0},{"date":"2017-01-11","close":5576.0},{"date":"2017-01-12","close":5439.0},{"date":"2017-01-13","close":5292.0},{"date":"2017-01-16","close":5154.0},{"date":"2017-01-17","close":5072.0},{"date":"2017-01-18","close":5329.0},{"date":"2017-01-19","close":5228.0},{"date":"2017-01-20","close":4980.0},{"date":"2017-01-23","close":4980.0},{"date":"2017-01-24","close":4998.0},{"date":"2017-01-25","close":4907.0},{"date":"2017-01-26","close":4989.0},{"date":"2017-01-31","close":5356.0},{"date":"2017-02-01","close":5485.0},{"date":"2017-02-02","close":5503.0},{"date":"2017-02-03","close":5301.0},{"date":"2017-02-06","close":5237.0},{"date":"2017-02-07","close":5292.0},{"date":"2017-02-08","close":5411.0},{"date":"2017-02-09","close":5402.0},{"date":"2017-02-10","close":5576.0},{"date":"2017-02-13","close":5512.0},{"date":"2017-02-14","close":5356.0},{"date":"2017-02-15","close":5402.0},{"date":"2017-02-16","close":5457.0},{"date":"2017-02-17","close":5466.0},{"date":"2017-02-20","close":5485.0},{"date":"2017-02-21","close":5466.0},{"date":"2017-02-22","close":5640.0},{"date":"2017-02-23","close":5677.0},{"date":"2017-02-24","close":5631.0},{"date":"2017-02-27","close":5411.0},{"date":"2017-02-28","close":5338.0},{"date":"2017-03-02","close":5338.0},{"date":"2017-03-03","close":5237.0},{"date":"2017-03-06","close":5310.0},{"date":"2017-03-07","close":5264.0},{"date":"2017-03-08","close":5301.0},{"date":"2017-03-09","close":5301.0},{"date":"2017-03-10","close":5375.0},{"date":"2017-03-13","close":5393.0},{"date":"2017-03-14","close":5420.0},{"date":"2017-03-15","close":5430.0},{"date":"2017-03-16","close":5521.0},{"date":"2017-03-17","close":5512.0},{"date":"2017-03-20","close":5356.0},{"date":"2017-03-21","close":5411.0},{"date":"2017-03-22","close":5319.0},{"date":"2017-03-23","close":5209.0},{"date":"2017-03-24","close":5237.0},{"date":"2017-03-27","close":5081.0},{"date":"2017-03-28","close":4998.0},{"date":"2017-03-29","close":5072.0},{"date":"2017-03-30","close":5072.0},{"date":"2017-03-31","close":5081.0},{"date":"2017-04-03","close":5182.0},{"date":"2017-04-04","close":5081.0},{"date":"2017-04-05","close":5182.0},{"date":"2017-04-06","close":5164.0},{"date":"2017-04-07","close":5072.0},{"date":"2017-04-10","close":4870.0},{"date":"2017-04-11","close":4843.0},{"date":"2017-04-12","close":4760.0},{"date":"2017-04-13","close":4778.0},{"date":"2017-04-14","close":4751.0},{"date":"2017-04-17","close":4943.0},{"date":"2017-04-18","close":5035.0},{"date":"2017-04-19","close":4989.0},{"date":"2017-04-20","close":5026.0},{"date":"2017-04-21","close":5044.0},{"date":"2017-04-24","close":5063.0},{"date":"2017-04-25","close":5044.0},{"date":"2017-04-26","close":5072.0},{"date":"2017-04-27","close":4998.0},{"date":"2017-04-28","close":4934.0},{"date":"2017-05-02","close":4843.0},{"date":"2017-05-04","close":4980.0},{"date":"2017-05-08","close":4925.0},{"date":"2017-05-10","close":4953.0},{"date":"2017-05-11","close":4925.0},{"date":"2017-05-12","close":4843.0},{"date":"2017-05-15","close":4916.0},{"date":"2017-05-16","close":4806.0},{"date":"2017-05-17","close":4806.0},{"date":"2017-05-18","close":4861.0},{"date":"2017-05-19","close":4833.0},{"date":"2017-05-22","close":4898.0},{"date":"2017-05-23","close":5035.0},{"date":"2017-05-24","close":5585.0},{"date":"2017-05-25","close":5640.0},{"date":"2017-05-26","close":5732.0},{"date":"2017-05-29","close":5622.0},{"date":"2017-05-30","close":5576.0},{"date":"2017-05-31","close":5494.0},{"date":"2017-06-01","close":5686.0},{"date":"2017-06-02","close":5585.0},{"date":"2017-06-05","close":5466.0},{"date":"2017-06-07","close":5448.0},{"date":"2017-06-08","close":5677.0},{"date":"2017-06-09","close":5659.0},{"date":"2017-06-12","close":5585.0},{"date":"2017-06-13","close":5778.0},{"date":"2017-06-14","close":5760.0},{"date":"2017-06-15","close":5943.0},{"date":"2017-06-16","close":6026.0},{"date":"2017-06-19","close":6017.0},{"date":"2017-06-20","close":5906.0},{"date":"2017-06-21","close":5705.0},{"date":"2017-06-22","close":5686.0},{"date":"2017-06-23","close":5815.0},{"date":"2017-06-26","close":6145.0},{"date":"2017-06-27","close":6145.0},{"date":"2017-06-28","close":6053.0},{"date":"2017-06-29","close":6044.0},{"date":"2017-06-30","close":5861.0},{"date":"2017-07-03","close":5842.0},{"date":"2017-07-04","close":5934.0},{"date":"2017-07-05","close":5998.0},{"date":"2017-07-06","close":5888.0},{"date":"2017-07-07","close":5897.0},{"date":"2017-07-10","close":5741.0},{"date":"2017-07-11","close":5677.0},{"date":"2017-07-12","close":5622.0},{"date":"2017-07-13","close":5567.0},{"date":"2017-07-14","close":5485.0},{"date":"2017-07-17","close":5668.0},{"date":"2017-07-18","close":5640.0},{"date":"2017-07-19","close":5971.0},{"date":"2017-07-20","close":5980.0},{"date":"2017-07-21","close":5925.0},{"date":"2017-07-24","close":5961.0},{"date":"2017-07-25","close":5806.0},{"date":"2017-07-26","close":5640.0},{"date":"2017-07-27","close":5696.0},{"date":"2017-07-28","close":5640.0},{"date":"2017-07-31","close":5650.0},{"date":"2017-08-01","close":5751.0},{"date":"2017-08-02","close":5787.0},{"date":"2017-08-03","close":5640.0},{"date":"2017-08-04","close":5530.0},{"date":"2017-08-07","close":5613.0},{"date":"2017-08-08","close":5943.0},{"date":"2017-08-09","close":5861.0},{"date":"2017-08-10","close":5824.0},{"date":"2017-08-11","close":5705.0},{"date":"2017-08-14","close":5916.0},{"date":"2017-08-16","close":5916.0},{"date":"2017-08-17","close":5952.0},{"date":"2017-08-18","close":6007.0},{"date":"2017-08-21","close":6035.0},{"date":"2017-08-22","close":5925.0},{"date":"2017-08-23","close":6282.0},{"date":"2017-08-24","close":6741.0},{"date":"2017-08-25","close":6787.0},{"date":"2017-08-28","close":6567.0},{"date":"2017-08-29","close":6649.0},{"date":"2017-08-30","close":6989.0},{"date":"2017-08-31","close":6897.0},{"date":"2017-09-01","close":6778.0},{"date":"2017-09-04","close":6824.0},{"date":"2017-09-05","close":7319.0},{"date":"2017-09-06","close":7255.0},{"date":"2017-09-07","close":9401.0},{"date":"2017-09-08","close":8942.0},{"date":"2017-09-11","close":10226.0},{"date":"2017-09-12","close":10272.0},{"date":"2017-09-13","close":10501.0},{"date":"2017-09-14","close":10364.0},{"date":"2017-09-15","close":10135.0},{"date":"2017-09-18","close":11510.0},{"date":"2017-09-19","close":11052.0},{"date":"2017-09-20","close":9722.0},{"date":"2017-09-21","close":10868.0},{"date":"2017-09-22","close":10822.0},{"date":"2017-09-25","close":10868.0},{"date":"2017-09-26","close":10410.0},{"date":"2017-09-27","close":10364.0},{"date":"2017-09-28","close":9768.0},{"date":"2017-09-29","close":10226.0},{"date":"2017-10-10","close":9401.0},{"date":"2017-10-11","close":8612.0},{"date":"2017-10-12","close":8612.0},{"date":"2017-10-13","close":8419.0},{"date":"2017-10-16","close":7924.0},{"date":"2017-10-17","close":8053.0},{"date":"2017-10-18","close":7447.0},{"date":"2017-10-19","close":8071.0},{"date":"2017-10-20","close":8071.0},{"date":"2017-10-23","close":7842.0},{"date":"2017-10-24","close":9172.0},{"date":"2017-10-25","close":9447.0},{"date":"2017-10-26","close":8621.0},{"date":"2017-10-27","close":8814.0},{"date":"2017-10-30","close":8860.0},{"date":"2017-10-31","close":9162.0},{"date":"2017-11-01","close":9309.0},{"date":"2017-11-02","close":9401.0},{"date":"2017-11-03","close":9447.0},{"date":"2017-11-06","close":9905.0},{"date":"2017-11-07","close":10180.0},{"date":"2017-11-08","close":9447.0},{"date":"2017-11-09","close":9263.0},{"date":"2017-11-10","close":9905.0},{"date":"2017-11-13","close":9630.0},{"date":"2017-11-14","close":9722.0},{"date":"2017-11-15","close":10318.0},{"date":"2017-11-16","close":9905.0},{"date":"2017-11-17","close":10043.0},{"date":"2017-11-20","close":9630.0},{"date":"2017-11-21","close":10043.0},{"date":"2017-11-22","close":10089.0},{"date":"2017-11-23","close":9951.0},{"date":"2017-11-24","close":9722.0},{"date":"2017-11-27","close":9172.0},{"date":"2017-11-28","close":8722.0},{"date":"2017-11-29","close":8621.0},{"date":"2017-11-30","close":8254.0},{"date":"2017-12-01","close":8282.0},{"date":"2017-12-04","close":8144.0},{"date":"2017-12-05","close":8199.0},{"date":"2017-12-06","close":7988.0},{"date":"2017-12-07","close":7860.0},{"date":"2017-12-08","close":8254.0},{"date":"2017-12-11","close":8245.0},{"date":"2017-12-12","close":8135.0},{"date":"2017-12-13","close":8557.0},{"date":"2017-12-14","close":8484.0},{"date":"2017-12-15","close":9355.0},{"date":"2017-12-18","close":9355.0},{"date":"2017-12-19","close":9584.0},{"date":"2017-12-20","close":9355.0},{"date":"2017-12-21","close":8979.0},{"date":"2017-12-22","close":8988.0},{"date":"2017-12-26","close":8896.0},{"date":"2017-12-27","close":8860.0},{"date":"2017-12-28","close":9089.0},{"date":"2018-01-02","close":9025.5195},{"date":"2018-01-03","close":9246.7324},{"date":"2018-01-04","close":9246.7324},{"date":"2018-01-05","close":9379.4609},{"date":"2018-01-08","close":8981.2764},{"date":"2018-01-09","close":8981.2764},{"date":"2018-01-10","close":8981.2764},{"date":"2018-01-11","close":8892.791},{"date":"2018-01-12","close":8892.791},{"date":"2018-01-15","close":9290.9756},{"date":"2018-01-16","close":9335.2168},{"date":"2018-01-17","close":9290.9756},{"date":"2018-01-18","close":9777.6455},{"date":"2018-01-19","close":9821.8887},{"date":"2018-01-22","close":9910.373},{"date":"2018-01-23","close":9600.6758},{"date":"2018-01-24","close":9866.1318},{"date":"2018-01-25","close":10839.4707},{"date":"2018-01-26","close":10485.5293},{"date":"2018-01-29","close":10264.3154},{"date":"2018-01-30","close":10308.5586},{"date":"2018-01-31","close":10087.3447},{"date":"2018-02-01","close":10220.0732},{"date":"2018-02-02","close":9733.4033},{"date":"2018-02-05","close":8892.791},{"date":"2018-02-06","close":8512.3027},{"date":"2018-02-07","close":8149.5127},{"date":"2018-02-08","close":8476.9082},{"date":"2018-02-09","close":8193.7568},{"date":"2018-02-12","close":8326.4844},{"date":"2018-02-13","close":8848.5479},{"date":"2018-02-14","close":8892.791},{"date":"2018-02-19","close":9025.5195},{"date":"2018-02-20","close":9158.248},{"date":"2018-02-21","close":9246.7324},{"date":"2018-02-22","close":8937.0342},{"date":"2018-02-23","close":9069.7617},{"date":"2018-02-26","close":9069.7617},{"date":"2018-02-27","close":9114.0039},{"date":"2018-02-28","close":8830.8506},{"date":"2018-03-02","close":8715.8193},{"date":"2018-03-05","close":8503.4541},{"date":"2018-03-06","close":8804.3057},{"date":"2018-03-07","close":8538.8486},{"date":"2018-03-08","close":8662.7275},{"date":"2018-03-09","close":8892.791},{"date":"2018-03-12","close":8777.7598},{"date":"2018-03-13","close":9069.7617},{"date":"2018-03-14","close":8981.2764},{"date":"2018-03-15","close":8937.0342},{"date":"2018-03-16","close":8892.791},{"date":"2018-03-19","close":8804.3057},{"date":"2018-03-20","close":8715.8193},{"date":"2018-03-21","close":8494.6055},{"date":"2018-03-22","close":8326.4844},{"date":"2018-03-23","close":7963.6934},{"date":"2018-03-26","close":8255.6953},{"date":"2018-03-27","close":8087.5723},{"date":"2018-03-28","close":7592.0537},{"date":"2018-03-29","close":7848.6621},{"date":"2018-03-30","close":7937.147},{"date":"2018-04-02","close":7715.9341},{"date":"2018-04-03","close":7653.9941},{"date":"2018-04-04","close":7406.2349},{"date":"2018-04-05","close":7760.1768},{"date":"2018-04-06","close":7468.1748},{"date":"2018-04-09","close":7220.415},{"date":"2018-04-10","close":7185.021},{"date":"2018-04-11","close":7600.9023},{"date":"2018-04-12","close":7804.4194},{"date":"2018-04-13","close":7875.208},{"date":"2018-04-16","close":8096.4214},{"date":"2018-04-17","close":8131.8164},{"date":"2018-04-18","close":8167.21},{"date":"2018-04-19","close":8034.4819},{"date":"2018-04-20","close":8096.4214},{"date":"2018-04-23","close":7884.0566},{"date":"2018-04-24","close":7839.8135},{"date":"2018-04-25","close":7857.5107},{"date":"2018-04-26","close":8591.9395},{"date":"2018-04-27","close":8574.2432},{"date":"2018-04-30","close":8149.5127},{"date":"2018-05-02","close":7981.3901},{"date":"2018-05-03","close":8087.5723},{"date":"2018-05-04","close":8025.6333},{"date":"2018-05-08","close":8406.1201},{"date":"2018-05-09","close":8344.1807},{"date":"2018-05-10","close":8698.1221},{"date":"2018-05-11","close":8671.5771},{"date":"2018-05-14","close":8512.3027},{"date":"2018-05-15","close":8379.5752},{"date":"2018-05-16","close":8229.1504},{"date":"2018-05-17","close":8591.9395},{"date":"2018-05-18","close":8751.2139},{"date":"2018-05-21","close":8591.9395},{"date":"2018-05-23","close":8715.8193},{"date":"2018-05-24","close":8715.8193},{"date":"2018-05-25","close":8494.6055},{"date":"2018-05-28","close":8087.5723},{"date":"2018-05-29","close":7945.9961},{"date":"2018-05-30","close":7990.2388},{"date":"2018-05-31","close":7848.6621},{"date":"2018-06-01","close":7848.6621},{"date":"2018-06-04","close":7928.2988},{"date":"2018-06-05","close":7945.9961},{"date":"2018-06-07","close":7910.6016},{"date":"2018-06-08","close":7813.2681},{"date":"2018-06-11","close":7556.6597},{"date":"2018-06-12","close":7653.9941},{"date":"2018-06-14","close":7760.1768},{"date":"2018-06-15","close":7680.5396},{"date":"2018-06-18","close":7503.5688},{"date":"2018-06-19","close":7246.9604},{"date":"2018-06-20","close":7512.4175},{"date":"2018-06-21","close":7423.9316},{"date":"2018-06-22","close":7397.3862},{"date":"2018-06-25","close":7397.3862},{"date":"2018-06-26","close":7406.2349},{"date":"2018-06-27","close":7379.6895},{"date":"2018-06-28","close":7379.6895},{"date":"2018-06-29","close":7300.0522},{"date":"2018-07-02","close":7167.3237},{"date":"2018-07-03","close":7140.7783},{"date":"2018-07-04","close":7185.021},{"date":"2018-07-05","close":7158.4751},{"date":"2018-07-06","close":7158.4751},{"date":"2018-07-09","close":7211.5664},{"date":"2018-07-10","close":7211.5664},{"date":"2018-07-11","close":7202.7183},{"date":"2018-07-12","close":7450.4775},{"date":"2018-07-13","close":7990.2388},{"date":"2018-07-16","close":7981.3901},{"date":"2018-07-17","close":8140.6641},{"date":"2018-07-18","close":8140.6641},{"date":"2018-07-19","close":8291.0908},{"date":"2018-07-20","close":8494.6055},{"date":"2018-07-23","close":8220.3018},{"date":"2018-07-24","close":8494.6055},{"date":"2018-07-25","close":8414.9697},{"date":"2018-07-26","close":8353.0303},{"date":"2018-07-27","close":8627.334},{"date":"2018-07-30","close":11193.4131},{"date":"2018-07-31","close":11237.6562},{"date":"2018-08-01","close":11370.3848},{"date":"2018-08-02","close":11370.3848},{"date":"2018-08-03","close":11635.8398},{"date":"2018-08-06","close":11104.9287},{"date":"2018-08-07","close":11060.6846},{"date":"2018-08-08","close":10927.9561},{"date":"2018-08-09","close":10839.4707},{"date":"2018-08-10","close":10441.2871},{"date":"2018-08-13","close":10043.1006},{"date":"2018-08-14","close":10352.8008},{"date":"2018-08-16","close":9821.8887},{"date":"2018-08-17","close":10397.0439},{"date":"2018-08-20","close":10175.8311},{"date":"2018-08-21","close":10485.5293},{"date":"2018-08-22","close":10485.5293},{"date":"2018-08-23","close":10574.0156},{"date":"2018-08-24","close":10308.5586},{"date":"2018-08-27","close":10308.5586},{"date":"2018-08-28","close":10574.0156},{"date":"2018-08-29","close":10574.0156},{"date":"2018-08-30","close":10397.0439},{"date":"2018-08-31","close":10397.0439},{"date":"2018-09-03","close":10750.9863},{"date":"2018-09-04","close":11635.8398},{"date":"2018-09-05","close":12476.4531},{"date":"2018-09-06","close":12830.3945},{"date":"2018-09-07","close":12564.9375},{"date":"2018-09-10","close":12343.7236},{"date":"2018-09-11","close":11945.54},{"date":"2018-09-12","close":11857.0547},{"date":"2018-09-13","close":11503.1123},{"date":"2018-09-14","close":11812.8125},{"date":"2018-09-17","close":11237.6562},{"date":"2018-09-18","close":11016.4424},{"date":"2018-09-19","close":10706.7422},{"date":"2018-09-20","close":10264.3154},{"date":"2018-09-21","close":10618.2568},{"date":"2018-09-27","close":10529.7734},{"date":"2018-09-28","close":10043.1006},{"date":"2018-10-01","close":10131.5869},{"date":"2018-10-02","close":9821.8887},{"date":"2018-10-04","close":9423.7031},{"date":"2018-10-05","close":9335.2168},{"date":"2018-10-08","close":9512.1895},{"date":"2018-10-10","close":9335.2168},{"date":"2018-10-11","close":8600.7881},{"date":"2018-10-12","close":9025.5195},{"date":"2018-10-15","close":8760.0615},{"date":"2018-10-16","close":9158.248},{"date":"2018-10-17","close":9246.7324},{"date":"2018-10-18","close":9069.7617},{"date":"2018-10-19","close":8892.791},{"date":"2018-10-22","close":9290.9756},{"date":"2018-10-23","close":8830.8506},{"date":"2018-10-24","close":8804.3057},{"date":"2018-10-25","close":8733.5166},{"date":"2018-10-26","close":8645.0312},{"date":"2018-10-29","close":8583.0918},{"date":"2018-10-30","close":8981.2764},{"date":"2018-10-31","close":9025.5195},{"date":"2018-11-01","close":8848.5479},{"date":"2018-11-02","close":9467.9463},{"date":"2018-11-05","close":9202.4893},{"date":"2018-11-06","close":9025.5195},{"date":"2018-11-07","close":8981.2764},{"date":"2018-11-08","close":9423.7031},{"date":"2018-11-09","close":9290.9756},{"date":"2018-11-12","close":9467.9463},{"date":"2018-11-13","close":9866.1318},{"date":"2018-11-14","close":10264.3154},{"date":"2018-11-15","close":11901.2969},{"date":"2018-11-16","close":12078.2686},{"date":"2018-11-19","close":11945.54},{"date":"2018-11-20","close":11901.2969},{"date":"2018-11-21","close":11901.2969},{"date":"2018-11-22","close":11060.6846},{"date":"2018-11-23","close":10972.1992},{"date":"2018-11-26","close":11326.1426},{"date":"2018-11-27","close":11370.3848},{"date":"2018-11-28","close":11060.6846},{"date":"2018-11-29","close":10972.1992},{"date":"2018-11-30","close":10883.7148},{"date":"2018-12-03","close":11193.4131},{"date":"2018-12-04","close":11149.1709},{"date":"2018-12-05","close":10927.9561},{"date":"2018-12-06","close":9954.6172},{"date":"2018-12-07","close":9821.8887},{"date":"2018-12-10","close":9467.9463},{"date":"2018-12-11","close":9114.0039},{"date":"2018-12-12","close":9467.9463},{"date":"2018-12-13","close":9467.9463},{"date":"2018-12-14","close":8892.791},{"date":"2018-12-17","close":8777.7598},{"date":"2018-12-18","close":8715.8193},{"date":"2018-12-19","close":8795.457},{"date":"2018-12-20","close":8494.6055},{"date":"2018-12-21","close":8494.6055},{"date":"2018-12-24","close":8397.2725},{"date":"2018-12-26","close":8353.0303},{"date":"2018-12-27","close":8576.6123},{"date":"2018-12-28","close":8755.4766},{"date":"2019-01-02","close":8916.4561},{"date":"2019-01-03","close":8666.0449},{"date":"2019-01-04","close":8621.3281},{"date":"2019-01-07","close":8710.7607},{"date":"2019-01-08","close":8683.9307},{"date":"2019-01-09","close":9301.0176},{"date":"2019-01-10","close":9345.7344},{"date":"2019-01-11","close":9390.4512},{"date":"2019-01-14","close":9301.0176},{"date":"2019-01-15","close":9748.1826},{"date":"2019-01-16","close":10195.3467},{"date":"2019-01-17","close":10016.4805},{"date":"2019-01-18","close":10553.0781},{"date":"2019-01-21","close":11000.2432},{"date":"2019-01-22","close":11179.1074},{"date":"2019-01-23","close":11179.1074},{"date":"2019-01-24","close":11268.541},{"date":"2019-01-25","close":11715.7051},{"date":"2019-01-28","close":12028.7197},{"date":"2019-01-29","close":12207.5859},{"date":"2019-01-30","close":12118.1523},{"date":"2019-01-31","close":11894.5703},{"date":"2019-02-01","close":11805.1387},{"date":"2019-02-07","close":12386.4521},{"date":"2019-02-08","close":12699.4658},{"date":"2019-02-11","close":12207.5859},{"date":"2019-02-12","close":12341.7344},{"date":"2019-02-13","close":12252.3027},{"date":"2019-02-14","close":12341.7344},{"date":"2019-02-15","close":12028.7197},{"date":"2019-02-18","close":12073.4365},{"date":"2019-02-19","close":12297.0195},{"date":"2019-02-20","close":13772.6611},{"date":"2019-02-21","close":13191.3477},{"date":"2019-02-22","close":13414.9297},{"date":"2019-02-25","close":13727.9443},{"date":"2019-02-26","close":13996.2432},{"date":"2019-02-27","close":13817.3779},{"date":"2019-02-28","close":13101.915},{"date":"2019-03-04","close":13101.915},{"date":"2019-03-05","close":12788.8994},{"date":"2019-03-06","close":14130.3926},{"date":"2019-03-07","close":14175.1094},{"date":"2019-03-08","close":15963.7656},{"date":"2019-03-11","close":16321.498},{"date":"2019-03-12","close":16455.6465},{"date":"2019-03-13","close":16455.6465},{"date":"2019-03-14","close":16410.9297},{"date":"2019-03-15","close":16589.7969},{"date":"2019-03-18","close":16723.9453},{"date":"2019-03-19","close":16276.7812},{"date":"2019-03-20","close":16589.7969},{"date":"2019-03-21","close":16679.2285},{"date":"2019-03-22","close":16947.5273},{"date":"2019-03-25","close":16634.5137},{"date":"2019-03-26","close":16858.0938},{"date":"2019-03-27","close":18020.7207},{"date":"2019-03-28","close":16813.3789},{"date":"2019-03-29","close":16500.3652},{"date":"2019-04-01","close":16768.6621},{"date":"2019-04-02","close":16992.2422},{"date":"2019-04-03","close":18646.752},{"date":"2019-04-04","close":18691.4688},{"date":"2019-04-05","close":18423.168},{"date":"2019-04-08","close":18199.5879},{"date":"2019-04-09","close":18065.4395},{"date":"2019-04-10","close":18289.0195},{"date":"2019-04-11","close":17931.2891},{"date":"2019-04-12","close":17886.5723},{"date":"2019-04-15","close":18020.7207},{"date":"2019-04-16","close":17349.9766},{"date":"2019-04-17","close":17439.4082},{"date":"2019-04-18","close":16992.2422},{"date":"2019-04-19","close":16947.5273},{"date":"2019-04-22","close":16500.3652},{"date":"2019-04-23","close":14845.8555},{"date":"2019-04-24","close":13236.0645},{"date":"2019-04-25","close":13012.4814},{"date":"2019-04-26","close":13459.6465},{"date":"2019-04-29","close":13459.6465},{"date":"2019-04-30","close":13414.9297},{"date":"2019-05-02","close":13236.0645},{"date":"2019-05-03","close":13012.4814},{"date":"2019-05-07","close":13012.4814},{"date":"2019-05-08","close":12654.75},{"date":"2019-05-09","close":12341.7344},{"date":"2019-05-10","close":12520.6016},{"date":"2019-05-13","close":11984.0039},{"date":"2019-05-14","close":12162.8701},{"date":"2019-05-15","close":12654.75},{"date":"2019-05-16","close":12386.4521},{"date":"2019-05-17","close":11760.4209},{"date":"2019-05-20","close":11805.1387},{"date":"2019-05-21","close":11894.5703},{"date":"2019-05-22","close":11894.5703},{"date":"2019-05-23","close":11626.2725},{"date":"2019-05-24","close":11581.5566},{"date":"2019-05-27","close":11313.2568},{"date":"2019-05-28","close":11536.8389},{"date":"2019-05-29","close":11179.1074},{"date":"2019-05-30","close":11268.541},{"date":"2019-05-31","close":11581.5566},{"date":"2019-06-03","close":11984.0039},{"date":"2019-06-04","close":12028.7197},{"date":"2019-06-05","close":12207.5859},{"date":"2019-06-07","close":12252.3027},{"date":"2019-06-10","close":12162.8701},{"date":"2019-06-11","close":12878.333},{"date":"2019-06-12","close":12699.4658},{"date":"2019-06-13","close":12073.4365},{"date":"2019-06-14","close":11492.123},{"date":"2019-06-17","close":11268.541},{"date":"2019-06-18","close":11581.5566},{"date":"2019-06-19","close":11670.9893},{"date":"2019-06-20","close":12162.8701},{"date":"2019-06-21","close":12207.5859},{"date":"2019-06-24","close":11984.0039},{"date":"2019-06-25","close":11849.8545},{"date":"2019-06-26","close":11805.1387},{"date":"2019-06-27","close":12073.4365},{"date":"2019-06-28","close":11894.5703},{"date":"2019-07-01","close":12073.4365},{"date":"2019-07-02","close":11939.2881},{"date":"2019-07-03","close":11849.8545},{"date":"2019-07-04","close":12475.8838},{"date":"2019-07-05","close":12207.5859},{"date":"2019-07-08","close":11626.2725},{"date":"2019-07-09","close":11536.8389},{"date":"2019-07-10","close":11223.8252},{"date":"2019-07-11","close":11581.5566},{"date":"2019-07-12","close":11805.1387},{"date":"2019-07-15","close":11626.2725},{"date":"2019-07-16","close":11313.2568},{"date":"2019-07-17","close":11670.9893},{"date":"2019-07-18","close":12207.5859},{"date":"2019-07-19","close":12252.3027},{"date":"2019-07-22","close":12610.0342},{"date":"2019-07-23","close":12297.0195},{"date":"2019-07-24","close":11939.2881},{"date":"2019-07-25","close":12162.8701},{"date":"2019-07-26","close":12028.7197},{"date":"2019-07-29","close":11670.9893},{"date":"2019-07-30","close":13414.9297},{"date":"2019-07-31","close":12967.7646},{"date":"2019-08-01","close":13862.0938},{"date":"2019-08-02","close":13727.9443},{"date":"2019-08-05","close":13101.915},{"date":"2019-08-06","close":12610.0342},{"date":"2019-08-07","close":12967.7646},{"date":"2019-08-08","close":13638.5107},{"date":"2019-08-09","close":13593.7949},{"date":"2019-08-12","close":14130.3926},{"date":"2019-08-13","close":14801.1387},{"date":"2019-08-14","close":14845.8555},{"date":"2019-08-16","close":14711.7061},{"date":"2019-08-19","close":14309.2578},{"date":"2019-08-20","close":13772.6611},{"date":"2019-08-21","close":14801.1387},{"date":"2019-08-22","close":14666.9893},{"date":"2019-08-23","close":14980.0049},{"date":"2019-08-26","close":14488.124},{"date":"2019-08-27","close":14443.4072},{"date":"2019-08-28","close":14398.6914},{"date":"2019-08-29","close":13683.2285},{"date":"2019-08-30","close":14085.6758},{"date":"2019-09-02","close":14219.8252},{"date":"2019-09-03","close":14309.2578},{"date":"2019-09-04","close":14085.6758},{"date":"2019-09-05","close":15203.5869},{"date":"2019-09-06","close":14845.8555},{"date":"2019-09-09","close":14845.8555},{"date":"2019-09-10","close":14935.2881},{"date":"2019-09-11","close":14935.2881},{"date":"2019-09-16","close":14488.124},{"date":"2019-09-17","close":14175.1094},{"date":"2019-09-18","close":14219.8252},{"date":"2019-09-19","close":14488.124},{"date":"2019-09-20","close":14756.4229},{"date":"2019-09-23","close":14443.4072},{"date":"2019-09-24","close":14175.1094},{"date":"2019-09-25","close":13772.6611},{"date":"2019-09-26","close":13549.0791},{"date":"2019-09-27","close":13683.2285},{"date":"2019-09-30","close":13146.6309},{"date":"2019-10-01","close":13370.2129},{"date":"2019-10-02","close":13236.0645},{"date":"2019-10-04","close":12878.333},{"date":"2019-10-07","close":12967.7646},{"date":"2019-10-08","close":13504.3623},{"date":"2019-10-10","close":14443.4072},{"date":"2019-10-11","close":14309.2578},{"date":"2019-10-14","close":14443.4072},{"date":"2019-10-15","close":14353.9746},{"date":"2019-10-16","close":14488.124},{"date":"2019-10-17","close":13906.8105},{"date":"2019-10-18","close":14175.1094},{"date":"2019-10-21","close":14219.8252},{"date":"2019-10-22","close":13862.0938},{"date":"2019-10-23","close":13727.9443},{"date":"2019-10-24","close":13593.7949},{"date":"2019-10-25","close":14532.8408},{"date":"2019-10-28","close":14711.7061},{"date":"2019-10-29","close":14219.8252},{"date":"2019-10-30","close":13683.2285},{"date":"2019-10-31","close":13638.5107},{"date":"2019-11-01","close":13549.0791},{"date":"2019-11-04","close":13862.0938},{"date":"2019-11-05","close":13862.0938},{"date":"2019-11-06","close":13683.2285},{"date":"2019-11-07","close":13370.2129},{"date":"2019-11-08","close":13414.9297},{"date":"2019-11-11","close":13459.6465},{"date":"2019-11-12","close":13683.2285},{"date":"2019-11-13","close":13593.7949},{"date":"2019-11-14","close":13862.0938},{"date":"2019-11-15","close":13638.5107},{"date":"2019-11-18","close":12788.8994},{"date":"2019-11-19","close":12297.0195},{"date":"2019-11-20","close":12297.0195},{"date":"2019-11-21","close":10731.9424},{"date":"2019-11-22","close":10016.4805},{"date":"2019-11-25","close":10821.376},{"date":"2019-11-26","close":11447.4072},{"date":"2019-11-27","close":11357.9736},{"date":"2019-11-28","close":11313.2568},{"date":"2019-11-29","close":11492.123},{"date":"2019-12-02","close":11402.6895},{"date":"2019-12-03","close":11402.6895},{"date":"2019-12-04","close":11313.2568},{"date":"2019-12-05","close":11268.541},{"date":"2019-12-06","close":11223.8252},{"date":"2019-12-09","close":11179.1074},{"date":"2019-12-10","close":10240.0625},{"date":"2019-12-11","close":10463.6445},{"date":"2019-12-12","close":10463.6445},{"date":"2019-12-13","close":10463.6445},{"date":"2019-12-16","close":10418.9287},{"date":"2019-12-17","close":10553.0781},{"date":"2019-12-18","close":12699.4658},{"date":"2019-12-19","close":12252.3027},{"date":"2019-12-20","close":13370.2129},{"date":"2019-12-23","close":14488.124},{"date":"2019-12-24","close":15695.4678},{"date":"2019-12-26","close":16276.7812},{"date":"2019-12-27","close":17036.9609},{"date":"2019-12-30","close":16679.2285},{"date":"2020-01-02","close":18065.4395},{"date":"2020-01-03","close":18154.8711},{"date":"2020-01-06","close":18691.4688},{"date":"2020-01-07","close":18691.4688},{"date":"2020-01-08","close":17439.4082},{"date":"2020-01-09","close":19049.1992},{"date":"2020-01-10","close":19943.5293},{"date":"2020-01-13","close":19362.2148},{"date":"2020-01-14","close":22089.916},{"date":"2020-01-15","close":23565.5605},{"date":"2020-01-16","close":24996.4844},{"date":"2020-01-17","close":24594.0391},{"date":"2020-01-20","close":24594.0391},{"date":"2020-01-21","close":25041.2031},{"date":"2020-01-22","close":27724.1875},{"date":"2020-01-23","close":27903.0527},{"date":"2020-01-28","close":28707.9492},{"date":"2020-01-29","close":27903.0527},{"date":"2020-01-30","close":26203.8301},{"date":"2020-01-31","close":24817.6191},{"date":"2020-02-03","close":26650.9941},{"date":"2020-02-04","close":26964.0078},{"date":"2020-02-05","close":25890.8145},{"date":"2020-02-06","close":26516.8438},{"date":"2020-02-07","close":25354.2168},{"date":"2020-02-10","close":24325.7402},{"date":"2020-02-11","close":23341.9785},{"date":"2020-02-12","close":23520.8418},{"date":"2020-02-13","close":24549.3203},{"date":"2020-02-14","close":25041.2031},{"date":"2020-02-17","close":25220.0684},{"date":"2020-02-18","close":25175.3516},{"date":"2020-02-19","close":28618.5156},{"date":"2020-02-20","close":29423.4121},{"date":"2020-02-21","close":28260.7852},{"date":"2020-02-24","close":26114.3945},{"date":"2020-02-25","close":27813.6211},{"date":"2020-02-26","close":27992.4863},{"date":"2020-02-27","close":25667.2324},{"date":"2020-02-28","close":23968.0078},{"date":"2020-03-02","close":25309.5},{"date":"2020-03-03","close":25264.7832},{"date":"2020-03-04","close":27634.7559},{"date":"2020-03-05","close":30854.3379},{"date":"2020-03-06","close":30899.0547},{"date":"2020-03-09","close":27679.4707},{"date":"2020-03-10","close":28037.2031},{"date":"2020-03-11","close":25801.3809},{"date":"2020-03-12","close":25801.3809},{"date":"2020-03-13","close":23833.8574},{"date":"2020-03-16","close":20569.5605},{"date":"2020-03-17","close":21150.873},{"date":"2020-03-18","close":20480.125},{"date":"2020-03-19","close":17976.0059},{"date":"2020-03-20","close":19764.6621},{"date":"2020-03-23","close":17439.4082},{"date":"2020-03-24","close":20032.9609},{"date":"2020-03-25","close":21150.873},{"date":"2020-03-26","close":20972.0078},{"date":"2020-03-27","close":20703.709},{"date":"2020-03-30","close":20614.2734},{"date":"2020-03-31","close":20524.8418},{"date":"2020-04-01","close":20211.8262},{"date":"2020-04-02","close":20480.125},{"date":"2020-04-03","close":20256.5449},{"date":"2020-04-06","close":22179.3496},{"date":"2020-04-07","close":23073.6777},{"date":"2020-04-08","close":22939.5293},{"date":"2020-04-09","close":23386.6934},{"date":"2020-04-10","close":22760.6641},{"date":"2020-04-13","close":21240.3047},{"date":"2020-04-14","close":21374.4551},{"date":"2020-04-16","close":22805.3789},{"date":"2020-04-17","close":26337.9785},{"date":"2020-04-20","close":23565.5605},{"date":"2020-04-21","close":22581.7988},{"date":"2020-04-22","close":23520.8418},{"date":"2020-04-23","close":22984.2461},{"date":"2020-04-24","close":22268.7832},{"date":"2020-04-27","close":22537.082},{"date":"2020-04-28","close":22179.3496},{"date":"2020-04-29","close":22224.0664},{"date":"2020-05-04","close":21240.3047},{"date":"2020-05-06","close":21553.3203},{"date":"2020-05-07","close":22760.6641},{"date":"2020-05-08","close":22939.5293},{"date":"2020-05-11","close":23744.4258},{"date":"2020-05-12","close":24728.1875},{"date":"2020-05-13","close":24504.6055},{"date":"2020-05-14","close":23789.1406},{"date":"2020-05-15","close":26382.6953},{"date":"2020-05-18","close":26203.8301},{"date":"2020-05-19","close":27455.8887},{"date":"2020-05-20","close":29065.6816},{"date":"2020-05-21","close":28663.2344},{"date":"2020-05-22","close":28260.7852},{"date":"2020-05-25","close":28842.0977},{"date":"2020-05-26","close":28842.0977},{"date":"2020-05-27","close":27724.1875},{"date":"2020-05-28","close":27008.7246},{"date":"2020-05-29","close":27098.1582},{"date":"2020-06-01","close":29199.8301},{"date":"2020-06-02","close":30764.9043},{"date":"2020-06-03","close":30233.7695},{"date":"2020-06-04","close":30034.8633},{"date":"2020-06-05","close":30382.9492},{"date":"2020-06-08","close":29338.6914},{"date":"2020-06-09","close":29438.1426},{"date":"2020-06-10","close":28692.2461},{"date":"2020-06-11","close":27797.166},{"date":"2020-06-12","close":27846.8926},{"date":"2020-06-15","close":25460.0176},{"date":"2020-06-16","close":26653.4551},{"date":"2020-06-17","close":26653.4551},{"date":"2020-06-18","close":27100.9941},{"date":"2020-06-19","close":27697.7129},{"date":"2020-06-22","close":26752.9082},{"date":"2020-06-23","close":26255.6406},{"date":"2020-06-24","close":27946.3477},{"date":"2020-06-25","close":27051.2676},{"date":"2020-06-26","close":26752.9082},{"date":"2020-06-29","close":25907.5566},{"date":"2020-06-30","close":26653.4551},{"date":"2020-07-01","close":26156.1875},{"date":"2020-07-02","close":25957.2832},{"date":"2020-07-03","close":25261.1113},{"date":"2020-07-06","close":26554.002},{"date":"2020-07-07","close":25708.6484},{"date":"2020-07-08","close":25857.8301},{"date":"2020-07-09","close":27797.166},{"date":"2020-07-10","close":27498.8066},{"date":"2020-07-13","close":27946.3477},{"date":"2020-07-14","close":27896.6211},{"date":"2020-07-15","close":28145.252},{"date":"2020-07-16","close":27200.4473},{"date":"2020-07-17","close":29686.7773},{"date":"2020-07-20","close":29637.0508},{"date":"2020-07-21","close":29736.5039},{"date":"2020-07-22","close":28841.4238},{"date":"2020-07-23","close":29189.5117},{"date":"2020-07-24","close":28841.4238},{"date":"2020-07-27","close":30681.3105},{"date":"2020-07-28","close":33117.9141},{"date":"2020-07-29","close":32521.1934},{"date":"2020-07-30","close":33515.7266},{"date":"2020-07-31","close":32620.6465},{"date":"2020-08-03","close":32720.0977},{"date":"2020-08-04","close":33664.9062},{"date":"2020-08-05","close":34211.8984},{"date":"2020-08-06","close":33814.082},{"date":"2020-08-07","close":32819.5508},{"date":"2020-08-10","close":32869.2812},{"date":"2020-08-11","close":32073.6523},{"date":"2020-08-12","close":31128.8477},{"date":"2020-08-13","close":31178.5762},{"date":"2020-08-14","close":29885.6836},{"date":"2020-08-18","close":28344.1582},{"date":"2020-08-19","close":28543.0664},{"date":"2020-08-20","close":26703.1816},{"date":"2020-08-21","close":26504.2754},{"date":"2020-08-24","close":26554.002},{"date":"2020-08-25","close":27200.4473},{"date":"2020-08-26","close":27697.7129},{"date":"2020-08-27","close":26603.7285},{"date":"2020-08-28","close":26603.7285},{"date":"2020-08-31","close":26404.8223},{"date":"2020-09-01","close":27797.166},{"date":"2020-09-02","close":27896.6211},{"date":"2020-09-03","close":28642.5195},{"date":"2020-09-04","close":27797.166},{"date":"2020-09-07","close":28344.1582},{"date":"2020-09-08","close":29288.9648},{"date":"2020-09-09","close":28891.1504},{"date":"2020-09-10","close":29438.1426},{"date":"2020-09-11","close":28741.9727},{"date":"2020-09-14","close":27846.8926},{"date":"2020-09-15","close":28145.252},{"date":"2020-09-16","close":27846.8926},{"date":"2020-09-17","close":26951.8145},{"date":"2020-09-18","close":27250.1738},{"date":"2020-09-21","close":26454.5488},{"date":"2020-09-22","close":25261.1113},{"date":"2020-09-23","close":25161.6562},{"date":"2020-09-24","close":23470.9531},{"date":"2020-09-25","close":23371.5},{"date":"2020-09-28","close":24415.7578},{"date":"2020-09-29","close":24863.2969},{"date":"2020-10-05","close":24763.8457},{"date":"2020-10-06","close":25012.4766},{"date":"2020-10-07","close":25907.5566},{"date":"2020-10-08","close":25857.8301},{"date":"2020-10-12","close":25360.5645},{"date":"2020-10-13","close":25708.6484},{"date":"2020-10-14","close":25211.3848},{"date":"2020-10-15","close":24216.8516},{"date":"2020-10-16","close":24067.6719},{"date":"2020-10-19","close":23172.5938},{"date":"2020-10-20","close":22625.6016},{"date":"2020-10-21","close":23968.2188},{"date":"2020-10-22","close":23023.4141},{"date":"2020-10-23","close":22675.3281},{"date":"2020-10-26","close":21382.4355},{"date":"2020-10-27","close":23023.4141},{"date":"2020-10-28","close":24266.5781},{"date":"2020-10-29","close":24167.125},{"date":"2020-10-30","close":23172.5938},{"date":"2020-11-02","close":23769.3125},{"date":"2020-11-03","close":24117.4004},{"date":"2020-11-04","close":25012.4766},{"date":"2020-11-05","close":24913.0234},{"date":"2020-11-06","close":24465.4844},{"date":"2020-11-09","close":24465.4844},{"date":"2020-11-10","close":24415.7578},{"date":"2020-11-11","close":24366.0312},{"date":"2020-11-12","close":24216.8516},{"date":"2020-11-13","close":24614.6641},{"date":"2020-11-16","close":25857.8301},{"date":"2020-11-17","close":25012.4766},{"date":"2020-11-18","close":25062.2031},{"date":"2020-11-19","close":25211.3848},{"date":"2020-11-20","close":25211.3848},{"date":"2020-11-23","close":25708.6484},{"date":"2020-11-24","close":26653.4551},{"date":"2020-11-25","close":25658.9219},{"date":"2020-11-26","close":26106.4629},{"date":"2020-11-27","close":26404.8223},{"date":"2020-11-30","close":26156.1875},{"date":"2020-12-01","close":26056.7363},{"date":"2020-12-02","close":26504.2754},{"date":"2020-12-03","close":26603.7285},{"date":"2020-12-04","close":26106.4629},{"date":"2020-12-07","close":25360.5645},{"date":"2020-12-08","close":25360.5645},{"date":"2020-12-09","close":25360.5645},{"date":"2020-12-10","close":25360.5645},{"date":"2020-12-11","close":25559.4688},{"date":"2020-12-14","close":24863.2969},{"date":"2020-12-15","close":24913.0234},{"date":"2020-12-16","close":24962.75},{"date":"2020-12-17","close":27150.7207},{"date":"2020-12-18","close":27598.2598},{"date":"2020-12-21","close":27250.1738},{"date":"2020-12-22","close":26703.1816},{"date":"2020-12-23","close":27896.6211},{"date":"2020-12-24","close":28443.6133},{"date":"2020-12-28","close":28244.7051},{"date":"2020-12-29","close":28414.1934},{"date":"2020-12-30","close":30358.3223},{"date":"2021-01-04","close":31106.0645},{"date":"2021-01-05","close":30657.4199},{"date":"2021-01-06","close":30906.666},{"date":"2021-01-07","close":30806.9688},{"date":"2021-01-08","close":29959.5273},{"date":"2021-01-11","close":30657.4199},{"date":"2021-01-12","close":30208.7734},{"date":"2021-01-13","close":29610.5801},{"date":"2021-01-14","close":29261.6348},{"date":"2021-01-15","close":29211.7852},{"date":"2021-01-18","close":28464.043},{"date":"2021-01-19","close":29560.7305},{"date":"2021-01-20","close":30158.9258},{"date":"2021-01-21","close":30308.4727},{"date":"2021-01-22","close":30408.1719},{"date":"2021-01-25","close":31205.7637},{"date":"2021-01-26","close":32252.6016},{"date":"2021-01-27","close":31106.0645},{"date":"2021-01-28","close":29859.8281},{"date":"2021-01-29","close":28214.7949},{"date":"2021-02-01","close":29261.6348},{"date":"2021-02-02","close":29411.1836},{"date":"2021-02-03","close":29311.4844},{"date":"2021-02-04","close":28663.4414},{"date":"2021-02-05","close":28962.5371},{"date":"2021-02-08","close":28314.4941},{"date":"2021-02-09","close":28364.3438},{"date":"2021-02-10","close":28613.5918},{"date":"2021-02-15","close":29461.0332},{"date":"2021-02-16","close":29809.9785},{"date":"2021-02-17","close":29311.4844},{"date":"2021-02-18","close":29112.0859},{"date":"2021-02-19","close":29012.3867},{"date":"2021-02-22","close":28364.3438},{"date":"2021-02-23","close":27816.0},{"date":"2021-02-24","close":26769.1621},{"date":"2021-02-25","close":27566.752},{"date":"2021-02-26","close":26719.3125},{"date":"2021-03-02","close":26569.7637},{"date":"2021-03-03","close":26320.5156},{"date":"2021-03-04","close":25622.623},{"date":"2021-03-05","close":25373.377},{"date":"2021-03-08","close":24924.7305},{"date":"2021-03-09","close":24376.3867},{"date":"2021-03-10","close":23977.5918},{"date":"2021-03-11","close":24675.4844},{"date":"2021-03-12","close":25871.8711},{"date":"2021-03-15","close":25522.9258},{"date":"2021-03-16","close":25921.7207},{"date":"2021-03-17","close":25622.623},{"date":"2021-03-18","close":25672.4727},{"date":"2021-03-19","close":25473.0762},{"date":"2021-03-22","close":25173.9785},{"date":"2021-03-23","close":24725.334},{"date":"2021-03-24","close":25173.9785},{"date":"2021-03-25","close":25024.4297},{"date":"2021-03-26","close":25124.1289},{"date":"2021-03-29","close":25622.623},{"date":"2021-03-30","close":25522.9258},{"date":"2021-03-31","close":25323.5273},{"date":"2021-04-01","close":25522.9258},{"date":"2021-04-02","close":26320.5156},{"date":"2021-04-05","close":26619.6133},{"date":"2021-04-06","close":26170.9688},{"date":"2021-04-07","close":26170.9688},{"date":"2021-04-08","close":25622.623},{"date":"2021-04-09","close":25473.0762},{"date":"2021-04-12","close":25024.4297},{"date":"2021-04-13","close":25423.2266},{"date":"2021-04-14","close":25423.2266},{"date":"2021-04-15","close":25173.9785},{"date":"2021-04-16","close":25273.6777},{"date":"2021-04-19","close":26619.6133},{"date":"2021-04-20","close":26519.9141},{"date":"2021-04-21","close":26220.8164},{"date":"2021-04-22","close":26519.9141},{"date":"2021-04-23","close":26220.8164},{"date":"2021-04-26","close":26021.4199},{"date":"2021-04-27","close":25672.4727},{"date":"2021-04-28","close":24924.7305},{"date":"2021-04-29","close":24974.5801},{"date":"2021-04-30","close":24775.1836},{"date":"2021-05-03","close":24525.9355},{"date":"2021-05-04","close":24326.5371},{"date":"2021-05-06","close":24326.5371},{"date":"2021-05-07","close":25074.2793},{"date":"2021-05-10","close":24874.8809},{"date":"2021-05-11","close":24376.3867},{"date":"2021-05-12","close":24027.4414},{"date":"2021-05-13","close":23030.4512},{"date":"2021-05-14","close":23678.4941},{"date":"2021-05-17","close":23628.6445},{"date":"2021-05-18","close":23678.4941},{"date":"2021-05-20","close":23778.1934},{"date":"2021-05-21","close":23578.7949},{"date":"2021-05-24","close":23080.3008},{"date":"2021-05-25","close":23030.4512},{"date":"2021-05-26","close":22631.6562},{"date":"2021-05-27","close":22232.8594},{"date":"2021-05-28","close":23130.1504},{"date":"2021-05-31","close":23130.1504},{"date":"2021-06-01","close":23279.6992},{"date":"2021-06-02","close":23479.0977},{"date":"2021-06-03","close":24176.9902},{"date":"2021-06-04","close":24127.1406},{"date":"2021-06-07","close":23927.7422},{"date":"2021-06-08","close":23678.4941},{"date":"2021-06-09","close":23379.3984},{"date":"2021-06-10","close":23479.0977},{"date":"2021-06-11","close":23728.3438},{"date":"2021-06-14","close":23778.1934},{"date":"2021-06-15","close":23678.4941},{"date":"2021-06-16","close":23528.9473},{"date":"2021-06-17","close":23828.043},{"date":"2021-06-18","close":23977.5918},{"date":"2021-06-21","close":23329.5488},{"date":"2021-06-22","close":23229.8496},{"date":"2021-06-23","close":22831.0547},{"date":"2021-06-24","close":22930.752},{"date":"2021-06-25","close":23329.5488},{"date":"2021-06-28","close":23578.7949},{"date":"2021-06-29","close":23429.248},{"date":"2021-06-30","close":23229.8496},{"date":"2021-07-01","close":23229.8496},{"date":"2021-07-02","close":23180.0},{"date":"2021-07-05","close":23279.6992},{"date":"2021-07-06","close":24575.7852},{"date":"2021-07-07","close":24825.0332},{"date":"2021-07-08","close":24176.9902},{"date":"2021-07-09","close":23528.9473},{"date":"2021-07-12","close":23728.3438},{"date":"2021-07-13","close":23828.043},{"date":"2021-07-14","close":24276.6875},{"date":"2021-07-15","close":25173.9785},{"date":"2021-07-16","close":24725.334},{"date":"2021-07-19","close":24226.8379},{"date":"2021-07-20","close":24077.291},{"date":"2021-07-21","close":23828.043},{"date":"2021-07-22","close":24974.5801},{"date":"2021-07-23","close":24476.0859},{"date":"2021-07-26","close":23977.5918},{"date":"2021-07-27","close":24027.4414},{"date":"2021-07-28","close":23778.1934},{"date":"2021-07-29","close":23877.8926},{"date":"2021-07-30","close":23678.4941},{"date":"2021-08-02","close":23628.6445},{"date":"2021-08-03","close":24625.6348},{"date":"2021-08-04","close":24675.4844},{"date":"2021-08-05","close":24825.0332},{"date":"2021-08-06","close":24874.8809},{"date":"2021-08-09","close":25423.2266},{"date":"2021-08-10","close":24874.8809},{"date":"2021-08-11","close":23927.7422},{"date":"2021-08-12","close":24127.1406},{"date":"2021-08-13","close":23180.0},{"date":"2021-08-17","close":22631.6562},{"date":"2021-08-18","close":22731.3555},{"date":"2021-08-19","close":21684.5156},{"date":"2021-08-20","close":20637.6777},{"date":"2021-08-23","close":21086.3223},{"date":"2021-08-24","close":21983.6133},{"date":"2021-08-25","close":21834.0645},{"date":"2021-08-26","close":22083.3125},{"date":"2021-08-27","close":21983.6133},{"date":"2021-08-30","close":21834.0645},{"date":"2021-08-31","close":21933.7637},{"date":"2021-09-01","close":21983.6133},{"date":"2021-09-02","close":21784.2148},{"date":"2021-09-03","close":22332.5586},{"date":"2021-09-06","close":22232.8594},{"date":"2021-09-07","close":21933.7637},{"date":"2021-09-08","close":21734.3652},{"date":"2021-09-09","close":21534.9688},{"date":"2021-09-10","close":21335.5703},{"date":"2021-09-13","close":21136.1719},{"date":"2021-09-14","close":21285.7207},{"date":"2021-09-15","close":21335.5703},{"date":"2021-09-16","close":21285.7207},{"date":"2021-09-17","close":21584.8164},{"date":"2021-09-23","close":21036.4727},{"date":"2021-09-24","close":21036.4727},{"date":"2021-09-27","close":20787.2266},{"date":"2021-09-28","close":19989.6348},{"date":"2021-09-29","close":19491.1406},{"date":"2021-09-30","close":19441.291},{"date":"2021-10-01","close":18693.5488},{"date":"2021-10-05","close":17746.4082},{"date":"2021-10-06","close":16998.666},{"date":"2021-10-07","close":18892.9473},{"date":"2021-10-08","close":18743.3984},{"date":"2021-10-12","close":17945.8066},{"date":"2021-10-13","close":18145.2051},{"date":"2021-10-14","close":18992.6445},{"date":"2021-10-15","close":19540.9902},{"date":"2021-10-18","close":19989.6348},{"date":"2021-10-19","close":20039.4844},{"date":"2021-10-20","close":20089.334},{"date":"2021-10-21","close":19840.0859},{"date":"2021-10-22","close":19840.0859},{"date":"2021-10-25","close":20039.4844},{"date":"2021-10-26","close":21285.7207},{"date":"2021-10-27","close":21834.0645},{"date":"2021-10-28","close":22332.5586},{"date":"2021-10-29","close":21784.2148},{"date":"2021-11-01","close":21435.2695},{"date":"2021-11-02","close":21684.5156},{"date":"2021-11-03","close":21036.4727},{"date":"2021-11-04","close":20737.377},{"date":"2021-11-05","close":21086.3223},{"date":"2021-11-08","close":21235.8711},{"date":"2021-11-09","close":20936.7734},{"date":"2021-11-10","close":19939.7852},{"date":"2021-11-11","close":19840.0859},{"date":"2021-11-12","close":20637.6777},{"date":"2021-11-15","close":22033.4629},{"date":"2021-11-16","close":21834.0645},{"date":"2021-11-17","close":21684.5156},{"date":"2021-11-18","close":22631.6562},{"date":"2021-11-19","close":22930.752},{"date":"2021-11-22","close":23628.6445},{"date":"2021-11-23","close":22681.5059},{"date":"2021-11-24","close":22133.1621},{"date":"2021-11-25","close":21634.666},{"date":"2021-11-26","close":21036.4727},{"date":"2021-11-29","close":20288.7305},{"date":"2021-11-30","close":19441.291},{"date":"2021-12-01","close":19939.7852},{"date":"2021-12-02","close":20737.377},{"date":"2021-12-03","close":21136.1719},{"date":"2021-12-06","close":21485.1191},{"date":"2021-12-07","close":21684.5156},{"date":"2021-12-08","close":20986.623},{"date":"2021-12-09","close":20936.7734},{"date":"2021-12-10","close":20936.7734},{"date":"2021-12-13","close":21385.4199},{"date":"2021-12-14","close":21235.8711},{"date":"2021-12-15","close":20837.0762},{"date":"2021-12-16","close":21335.5703},{"date":"2021-12-17","close":21186.0215},{"date":"2021-12-20","close":20488.1289},{"date":"2021-12-21","close":20936.7734},{"date":"2021-12-22","close":20986.623},{"date":"2021-12-23","close":21634.666},{"date":"2021-12-24","close":21584.8164},{"date":"2021-12-27","close":22232.8594},{"date":"2021-12-28","close":23180.0},{"date":"2021-12-29","close":23900.0},{"date":"2021-12-30","close":24100.0},{"date":"2022-01-03","close":24000.0},{"date":"2022-01-04","close":24000.0},{"date":"2022-01-05","close":23100.0},{"date":"2022-01-06","close":22400.0},{"date":"2022-01-07","close":23000.0},{"date":"2022-01-10","close":22500.0},{"date":"2022-01-11","close":23000.0},{"date":"2022-01-12","close":23300.0},{"date":"2022-01-13","close":22950.0},{"date":"2022-01-14","close":23350.0},{"date":"2022-01-17","close":22850.0},{"date":"2022-01-18","close":23000.0},{"date":"2022-01-19","close":22250.0},{"date":"2022-01-20","close":22700.0},{"date":"2022-01-21","close":21950.0},{"date":"2022-01-24","close":21150.0},{"date":"2022-01-25","close":20450.0},{"date":"2022-01-26","close":20450.0},{"date":"2022-01-27","close":19600.0},{"date":"2022-01-28","close":20100.0},{"date":"2022-02-03","close":20200.0},{"date":"2022-02-04","close":20600.0},{"date":"2022-02-07","close":19850.0},{"date":"2022-02-08","close":19200.0},{"date":"2022-02-09","close":19450.0},{"date":"2022-02-10","close":19500.0},{"date":"2022-02-11","close":18900.0},{"date":"2022-02-14","close":18200.0},{"date":"2022-02-15","close":17850.0},{"date":"2022-02-16","close":18750.0},{"date":"2022-02-17","close":18800.0},{"date":"2022-02-18","close":19000.0},{"date":"2022-02-21","close":18800.0},{"date":"2022-02-22","close":18800.0},{"date":"2022-02-23","close":18800.0},{"date":"2022-02-24","close":17950.0},{"date":"2022-02-25","close":18050.0},{"date":"2022-02-28","close":18050.0},{"date":"2022-03-02","close":18200.0},{"date":"2022-03-03","close":18900.0},{"date":"2022-03-04","close":18900.0},{"date":"2022-03-07","close":18300.0},{"date":"2022-03-08","close":18050.0},{"date":"2022-03-10","close":18050.0},{"date":"2022-03-11","close":18150.0},{"date":"2022-03-14","close":17750.0},{"date":"2022-03-15","close":17750.0},{"date":"2022-03-16","close":18100.0},{"date":"2022-03-17","close":18100.0},{"date":"2022-03-18","close":18650.0},{"date":"2022-03-21","close":18350.0},{"date":"2022-03-22","close":18400.0},{"date":"2022-03-23","close":18450.0},{"date":"2022-03-24","close":18450.0},{"date":"2022-03-25","close":18400.0},{"date":"2022-03-28","close":18250.0},{"date":"2022-03-29","close":18600.0},{"date":"2022-03-30","close":19200.0},{"date":"2022-03-31","close":19200.0},{"date":"2022-04-01","close":18850.0},{"date":"2022-04-04","close":18800.0},{"date":"2022-04-05","close":18850.0},{"date":"2022-04-06","close":18600.0},{"date":"2022-04-07","close":18350.0},{"date":"2022-04-08","close":18050.0},{"date":"2022-04-11","close":17850.0},{"date":"2022-04-12","close":17750.0},{"date":"2022-04-13","close":17950.0},{"date":"2022-04-14","close":18050.0},{"date":"2022-04-15","close":18100.0},{"date":"2022-04-18","close":17900.0},{"date":"2022-04-19","close":18350.0},{"date":"2022-04-20","close":18250.0},{"date":"2022-04-21","close":18300.0},{"date":"2022-04-22","close":18000.0},{"date":"2022-04-25","close":17800.0},{"date":"2022-04-26","close":18050.0},{"date":"2022-04-27","close":17950.0},{"date":"2022-04-28","close":17800.0},{"date":"2022-04-29","close":18000.0},{"date":"2022-05-02","close":17950.0},{"date":"2022-05-03","close":17900.0},{"date":"2022-05-04","close":17950.0},{"date":"2022-05-06","close":17700.0},{"date":"2022-05-09","close":16850.0},{"date":"2022-05-10","close":16900.0},{"date":"2022-05-11","close":16850.0},{"date":"2022-05-12","close":16550.0},{"date":"2022-05-13","close":16800.0},{"date":"2022-05-16","close":17000.0},{"date":"2022-05-17","close":17250.0},{"date":"2022-05-18","close":17550.0},{"date":"2022-05-19","close":17550.0},{"date":"2022-05-20","close":17600.0},{"date":"2022-05-23","close":17600.0},{"date":"2022-05-24","close":17000.0},{"date":"2022-05-25","close":18800.0},{"date":"2022-05-26","close":18600.0},{"date":"2022-05-27","close":18550.0},{"date":"2022-05-30","close":19050.0},{"date":"2022-05-31","close":19400.0},{"date":"2022-06-02","close":19550.0},{"date":"2022-06-03","close":19450.0},{"date":"2022-06-07","close":18850.0},{"date":"2022-06-08","close":18650.0},{"date":"2022-06-09","close":18700.0},{"date":"2022-06-10","close":19150.0},{"date":"2022-06-13","close":18000.0},{"date":"2022-06-14","close":18450.0},{"date":"2022-06-15","close":17650.0},{"date":"2022-06-16","close":17450.0},{"date":"2022-06-17","close":17100.0},{"date":"2022-06-20","close":15850.0},{"date":"2022-06-21","close":15800.0},{"date":"2022-06-22","close":14550.0},{"date":"2022-06-23","close":13750.0},{"date":"2022-06-24","close":14250.0},{"date":"2022-06-27","close":14750.0},{"date":"2022-06-28","close":14700.0},{"date":"2022-06-29","close":14600.0},{"date":"2022-06-30","close":13900.0},{"date":"2022-07-01","close":13000.0},{"date":"2022-07-04","close":12650.0},{"date":"2022-07-05","close":13050.0},{"date":"2022-07-06","close":12950.0},{"date":"2022-07-07","close":13250.0},{"date":"2022-07-08","close":13300.0},{"date":"2022-07-11","close":13250.0},{"date":"2022-07-12","close":12550.0},{"date":"2022-07-13","close":12700.0},{"date":"2022-07-14","close":12850.0},{"date":"2022-07-15","close":13100.0},{"date":"2022-07-18","close":13500.0},{"date":"2022-07-19","close":13500.0},{"date":"2022-07-20","close":13550.0},{"date":"2022-07-21","close":13750.0},{"date":"2022-07-22","close":13700.0},{"date":"2022-07-25","close":14050.0},{"date":"2022-07-26","close":14250.0},{"date":"2022-07-27","close":14350.0},{"date":"2022-07-28","close":14300.0},{"date":"2022-07-29","close":14550.0},{"date":"2022-08-01","close":14400.0},{"date":"2022-08-02","close":14100.0},{"date":"2022-08-03","close":14200.0},{"date":"2022-08-04","close":14300.0},{"date":"2022-08-05","close":14650.0},{"date":"2022-08-08","close":14300.0},{"date":"2022-08-09","close":14150.0},{"date":"2022-08-10","close":13750.0},{"date":"2022-08-11","close":14000.0},{"date":"2022-08-12","close":14300.0},{"date":"2022-08-16","close":14300.0},{"date":"2022-08-17","close":13950.0},{"date":"2022-08-18","close":13750.0},{"date":"2022-08-19","close":13700.0},{"date":"2022-08-22","close":13150.0},{"date":"2022-08-23","close":12950.0},{"date":"2022-08-24","close":12900.0},{"date":"2022-08-25","close":13500.0},{"date":"2022-08-26","close":13450.0},{"date":"2022-08-29","close":12950.0},{"date":"2022-08-30","close":13250.0},{"date":"2022-08-31","close":13500.0},{"date":"2022-09-01","close":13050.0},{"date":"2022-09-02","close":12900.0},{"date":"2022-09-05","close":12750.0},{"date":"2022-09-06","close":12800.0},{"date":"2022-09-07","close":12500.0},{"date":"2022-09-08","close":12550.0},{"date":"2022-09-13","close":13100.0},{"date":"2022-09-14","close":13100.0},{"date":"2022-09-15","close":12950.0},{"date":"2022-09-16","close":12650.0},{"date":"2022-09-19","close":12600.0},{"date":"2022-09-20","close":12800.0},{"date":"2022-09-21","close":12650.0},{"date":"2022-09-22","close":13200.0},{"date":"2022-09-23","close":14900.0},{"date":"2022-09-26","close":15350.0},{"date":"2022-09-27","close":15300.0},{"date":"2022-09-28","close":15600.0},{"date":"2022-09-29","close":14500.0},{"date":"2022-09-30","close":13350.0},{"date":"2022-10-04","close":15450.0},{"date":"2022-10-05","close":15600.0},{"date":"2022-10-06","close":15600.0},{"date":"2022-10-07","close":14750.0},{"date":"2022-10-11","close":13350.0},{"date":"2022-10-12","close":13050.0},{"date":"2022-10-13","close":12050.0},{"date":"2022-10-14","close":12600.0},{"date":"2022-10-17","close":13550.0},{"date":"2022-10-18","close":13800.0},{"date":"2022-10-19","close":17400.0},{"date":"2022-10-20","close":17550.0},{"date":"2022-10-21","close":15900.0},{"date":"2022-10-24","close":16150.0},{"date":"2022-10-25","close":16550.0},{"date":"2022-10-26","close":16100.0},{"date":"2022-10-27","close":16900.0},{"date":"2022-10-28","close":16300.0},{"date":"2022-10-31","close":16550.0},{"date":"2022-11-01","close":16550.0},{"date":"2022-11-02","close":16050.0},{"date":"2022-11-03","close":15900.0},{"date":"2022-11-04","close":15250.0},{"date":"2022-11-07","close":15600.0},{"date":"2022-11-08","close":16000.0},{"date":"2022-11-09","close":16100.0},{"date":"2022-11-10","close":15650.0},{"date":"2022-11-11","close":16000.0},{"date":"2022-11-14","close":15700.0},{"date":"2022-11-15","close":16400.0},{"date":"2022-11-16","close":16500.0},{"date":"2022-11-17","close":15800.0},{"date":"2022-11-18","close":15600.0},{"date":"2022-11-21","close":15300.0},{"date":"2022-11-22","close":14950.0},{"date":"2022-11-23","close":15200.0},{"date":"2022-11-24","close":15450.0},{"date":"2022-11-25","close":14950.0},{"date":"2022-11-28","close":14350.0},{"date":"2022-11-29","close":14600.0},{"date":"2022-11-30","close":14550.0},{"date":"2022-12-01","close":14600.0},{"date":"2022-12-02","close":14400.0},{"date":"2022-12-05","close":14650.0},{"date":"2022-12-06","close":14300.0},{"date":"2022-12-07","close":13850.0},{"date":"2022-12-08","close":13650.0},{"date":"2022-12-09","close":13950.0},{"date":"2022-12-12","close":13650.0},{"date":"2022-12-13","close":13400.0},{"date":"2022-12-14","close":13800.0},{"date":"2022-12-15","close":13750.0},{"date":"2022-12-16","close":13650.0},{"date":"2022-12-19","close":13450.0},{"date":"2022-12-20","close":12900.0},{"date":"2022-12-21","close":12750.0},{"date":"2022-12-22","close":12950.0},{"date":"2022-12-23","close":12450.0},{"date":"2022-12-26","close":12400.0},{"date":"2022-12-27","close":12300.0},{"date":"2022-12-28","close":12400.0},{"date":"2022-12-29","close":12300.0},{"date":"2023-01-02","close":12050.0},{"date":"2023-01-03","close":12450.0},{"date":"2023-01-04","close":13000.0},{"date":"2023-01-05","close":12650.0},{"date":"2023-01-06","close":12850.0},{"date":"2023-01-09","close":13650.0},{"date":"2023-01-10","close":13600.0},{"date":"2023-01-11","close":13500.0},{"date":"2023-01-12","close":13400.0},{"date":"2023-01-13","close":13750.0},{"date":"2023-01-16","close":14500.0},{"date":"2023-01-17","close":14550.0},{"date":"2023-01-18","close":14450.0},{"date":"2023-01-19","close":13900.0},{"date":"2023-01-20","close":13850.0},{"date":"2023-01-25","close":14920.0},{"date":"2023-01-26","close":14800.0},{"date":"2023-01-27","close":14800.0},{"date":"2023-01-30","close":14670.0},{"date":"2023-01-31","close":14630.0},{"date":"2023-02-01","close":14650.0},{"date":"2023-02-02","close":15010.0},{"date":"2023-02-03","close":15400.0},{"date":"2023-02-06","close":16300.0},{"date":"2023-02-07","close":16240.0},{"date":"2023-02-08","close":16040.0},{"date":"2023-02-09","close":16120.0},{"date":"2023-02-10","close":15320.0},{"date":"2023-02-13","close":16890.0},{"date":"2023-02-14","close":17850.0},{"date":"2023-02-15","close":17690.0},{"date":"2023-02-16","close":17530.0},{"date":"2023-02-17","close":17700.0},{"date":"2023-02-20","close":18460.0},{"date":"2023-02-21","close":18740.0},{"date":"2023-02-22","close":22950.0},{"date":"2023-02-23","close":23450.0},{"date":"2023-02-24","close":23800.0},{"date":"2023-02-27","close":23800.0},{"date":"2023-02-28","close":24450.0},{"date":"2023-03-02","close":24050.0},{"date":"2023-03-03","close":22700.0},{"date":"2023-03-06","close":23100.0},{"date":"2023-03-07","close":21550.0},{"date":"2023-03-08","close":21200.0},{"date":"2023-03-09","close":20700.0},{"date":"2023-03-10","close":19980.0},{"date":"2023-03-13","close":19610.0},{"date":"2023-03-14","close":18700.0},{"date":"2023-03-15","close":19360.0},{"date":"2023-03-16","close":21500.0},{"date":"2023-03-17","close":22000.0},{"date":"2023-03-20","close":24250.0},{"date":"2023-03-21","close":22850.0},{"date":"2023-03-22","close":23750.0},{"date":"2023-03-23","close":23500.0},{"date":"2023-03-24","close":24000.0},{"date":"2023-03-27","close":23850.0},{"date":"2023-03-28","close":23550.0},{"date":"2023-03-29","close":23500.0},{"date":"2023-03-30","close":24600.0},{"date":"2023-03-31","close":23000.0},{"date":"2023-04-03","close":23000.0},{"date":"2023-04-04","close":21550.0},{"date":"2023-04-05","close":21800.0},{"date":"2023-04-06","close":21300.0},{"date":"2023-04-07","close":21400.0},{"date":"2023-04-10","close":21200.0},{"date":"2023-04-11","close":21400.0},{"date":"2023-04-12","close":20800.0},{"date":"2023-04-13","close":20950.0},{"date":"2023-04-14","close":20500.0},{"date":"2023-04-17","close":20400.0},{"date":"2023-04-18","close":19950.0},{"date":"2023-04-19","close":19830.0},{"date":"2023-04-20","close":19270.0},{"date":"2023-04-21","close":19260.0},{"date":"2023-04-24","close":19010.0},{"date":"2023-04-25","close":18650.0},{"date":"2023-04-26","close":18650.0},{"date":"2023-04-27","close":18900.0},{"date":"2023-04-28","close":18120.0},{"date":"2023-05-02","close":18720.0},{"date":"2023-05-03","close":18900.0},{"date":"2023-05-04","close":18210.0},{"date":"2023-05-08","close":18400.0},{"date":"2023-05-09","close":17990.0},{"date":"2023-05-10","close":17610.0},{"date":"2023-05-11","close":18130.0},{"date":"2023-05-12","close":17840.0},{"date":"2023-05-15","close":17980.0},{"date":"2023-05-16","close":17310.0},{"date":"2023-05-17","close":17820.0},{"date":"2023-05-18","close":18790.0},{"date":"2023-05-19","close":19300.0},{"date":"2023-05-22","close":18850.0},{"date":"2023-05-23","close":18960.0},{"date":"2023-05-24","close":18810.0},{"date":"2023-05-25","close":18960.0},{"date":"2023-05-26","close":19040.0},{"date":"2023-05-30","close":20200.0},{"date":"2023-05-31","close":19860.0},{"date":"2023-06-01","close":19950.0},{"date":"2023-06-02","close":19600.0},{"date":"2023-06-05","close":19220.0},{"date":"2023-06-07","close":18980.0},{"date":"2023-06-08","close":19320.0},{"date":"2023-06-09","close":19650.0},{"date":"2023-06-12","close":20050.0},{"date":"2023-06-13","close":21050.0},{"date":"2023-06-14","close":20650.0},{"date":"2023-06-15","close":20950.0},{"date":"2023-06-16","close":20750.0},{"date":"2023-06-19","close":20050.0},{"date":"2023-06-20","close":20100.0},{"date":"2023-06-21","close":19290.0},{"date":"2023-06-22","close":19040.0},{"date":"2023-06-23","close":19190.0},{"date":"2023-06-26","close":20600.0},{"date":"2023-06-27","close":20550.0},{"date":"2023-06-28","close":20500.0},{"date":"2023-06-29","close":20350.0},{"date":"2023-06-30","close":20250.0},{"date":"2023-07-03","close":23050.0},{"date":"2023-07-04","close":23900.0},{"date":"2023-07-05","close":24250.0},{"date":"2023-07-06","close":22450.0},{"date":"2023-07-07","close":21650.0},{"date":"2023-07-10","close":21950.0},{"date":"2023-07-11","close":23250.0},{"date":"2023-07-12","close":24500.0},{"date":"2023-07-13","close":25300.0},{"date":"2023-07-14","close":23950.0},{"date":"2023-07-17","close":25400.0},{"date":"2023-07-18","close":25500.0},{"date":"2023-07-19","close":24300.0},{"date":"2023-07-20","close":28900.0},{"date":"2023-07-21","close":27600.0},{"date":"2023-07-24","close":26300.0},{"date":"2023-07-25","close":25400.0},{"date":"2023-07-26","close":23900.0},{"date":"2023-07-27","close":25000.0},{"date":"2023-07-28","close":25000.0},{"date":"2023-07-31","close":25450.0},{"date":"2023-08-01","close":24700.0},{"date":"2023-08-02","close":22400.0},{"date":"2023-08-03","close":23250.0},{"date":"2023-08-04","close":23000.0},{"date":"2023-08-07","close":22500.0},{"date":"2023-08-08","close":23000.0},{"date":"2023-08-09","close":23650.0},{"date":"2023-08-10","close":22500.0},{"date":"2023-08-11","close":22550.0},{"date":"2023-08-14","close":23250.0},{"date":"2023-08-16","close":22250.0},{"date":"2023-08-17","close":22700.0},{"date":"2023-08-18","close":22800.0},{"date":"2023-08-21","close":22500.0},{"date":"2023-08-22","close":22050.0},{"date":"2023-08-23","close":22100.0},{"date":"2023-08-24","close":22400.0},{"date":"2023-08-25","close":21250.0},{"date":"2023-08-28","close":21100.0},{"date":"2023-08-29","close":21500.0},{"date":"2023-08-30","close":21700.0},{"date":"2023-08-31","close":21850.0},{"date":"2023-09-01","close":24150.0},{"date":"2023-09-04","close":25100.0},{"date":"2023-09-05","close":24800.0},{"date":"2023-09-06","close":24000.0},{"date":"2023-09-07","close":24900.0},{"date":"2023-09-08","close":24150.0},{"date":"2023-09-11","close":24100.0},{"date":"2023-09-12","close":23850.0},{"date":"2023-09-13","close":23600.0},{"date":"2023-09-14","close":25650.0},{"date":"2023-09-15","close":24650.0},{"date":"2023-09-18","close":23050.0},{"date":"2023-09-19","close":22150.0},{"date":"2023-09-20","close":22700.0},{"date":"2023-09-21","close":21700.0},{"date":"2023-09-22","close":21900.0},{"date":"2023-09-25","close":21750.0},{"date":"2023-09-26","close":21200.0},{"date":"2023-09-27","close":21800.0},{"date":"2023-10-04","close":20600.0},{"date":"2023-10-05","close":20650.0},{"date":"2023-10-06","close":21150.0},{"date":"2023-10-10","close":22250.0},{"date":"2023-10-11","close":22800.0},{"date":"2023-10-12","close":23750.0},{"date":"2023-10-13","close":23200.0},{"date":"2023-10-16","close":22800.0},{"date":"2023-10-17","close":23000.0},{"date":"2023-10-18","close":22800.0},{"date":"2023-10-19","close":21550.0},{"date":"2023-10-20","close":23000.0},{"date":"2023-10-23","close":22450.0},{"date":"2023-10-24","close":23700.0},{"date":"2023-10-25","close":24100.0},{"date":"2023-10-26","close":24000.0},{"date":"2023-10-27","close":23200.0},{"date":"2023-10-30","close":23350.0},{"date":"2023-10-31","close":22200.0},{"date":"2023-11-01","close":22500.0},{"date":"2023-11-02","close":24350.0},{"date":"2023-11-03","close":25050.0},{"date":"2023-11-06","close":25200.0},{"date":"2023-11-07","close":25450.0},{"date":"2023-11-08","close":24450.0},{"date":"2023-11-09","close":24350.0},{"date":"2023-11-10","close":24350.0},{"date":"2023-11-13","close":23450.0},{"date":"2023-11-14","close":23450.0},{"date":"2023-11-15","close":24550.0},{"date":"2023-11-16","close":24900.0},{"date":"2023-11-17","close":24400.0},{"date":"2023-11-20","close":24750.0},{"date":"2023-11-21","close":24750.0},{"date":"2023-11-22","close":26200.0},{"date":"2023-11-23","close":25750.0},{"date":"2023-11-24","close":27650.0},{"date":"2023-11-27","close":29500.0},{"date":"2023-11-28","close":29600.0},{"date":"2023-11-29","close":28950.0},{"date":"2023-11-30","close":28250.0},{"date":"2023-12-01","close":27900.0},{"date":"2023-12-04","close":27300.0},{"date":"2023-12-05","close":26100.0},{"date":"2023-12-06","close":26000.0},{"date":"2023-12-07","close":25000.0},{"date":"2023-12-08","close":26000.0},{"date":"2023-12-11","close":26900.0},{"date":"2023-12-12","close":27000.0},{"date":"2023-12-13","close":27050.0},{"date":"2023-12-14","close":26950.0},{"date":"2023-12-15","close":26300.0},{"date":"2023-12-18","close":26700.0},{"date":"2023-12-19","close":26550.0},{"date":"2023-12-20","close":27800.0},{"date":"2023-12-21","close":28150.0},{"date":"2023-12-22","close":29800.0},{"date":"2023-12-26","close":32350.0},{"date":"2023-12-27","close":31800.0},{"date":"2023-12-28","close":32300.0},{"date":"2024-01-02","close":32850.0},{"date":"2024-01-03","close":31050.0},{"date":"2024-01-04","close":30700.0},{"date":"2024-01-05","close":30250.0},{"date":"2024-01-08","close":29500.0},{"date":"2024-01-09","close":30100.0},{"date":"2024-01-10","close":29200.0},{"date":"2024-01-11","close":29650.0},{"date":"2024-01-12","close":28750.0},{"date":"2024-01-15","close":29200.0},{"date":"2024-01-16","close":27900.0},{"date":"2024-01-17","close":27900.0},{"date":"2024-01-18","close":28750.0},{"date":"2024-01-19","close":28900.0},{"date":"2024-01-22","close":29600.0},{"date":"2024-01-23","close":30300.0},{"date":"2024-01-24","close":28600.0},{"date":"2024-01-25","close":30150.0},{"date":"2024-01-26","close":29000.0},{"date":"2024-01-29","close":27650.0},{"date":"2024-01-30","close":27600.0},{"date":"2024-01-31","close":26150.0},{"date":"2024-02-01","close":25800.0},{"date":"2024-02-02","close":26850.0},{"date":"2024-02-05","close":26250.0},{"date":"2024-02-06","close":27400.0},{"date":"2024-02-07","close":26900.0},{"date":"2024-02-08","close":28100.0},{"date":"2024-02-13","close":30100.0},{"date":"2024-02-14","close":30400.0},{"date":"2024-02-15","close":30400.0},{"date":"2024-02-16","close":29550.0},{"date":"2024-02-19","close":29150.0},{"date":"2024-02-20","close":30200.0},{"date":"2024-02-21","close":30300.0},{"date":"2024-02-22","close":31500.0},{"date":"2024-02-23","close":36350.0},{"date":"2024-02-26","close":35000.0},{"date":"2024-02-27","close":34850.0},{"date":"2024-02-28","close":35950.0},{"date":"2024-02-29","close":35950.0},{"date":"2024-03-04","close":36800.0},{"date":"2024-03-05","close":37200.0},{"date":"2024-03-06","close":39050.0},{"date":"2024-03-07","close":43000.0},{"date":"2024-03-08","close":46850.0},{"date":"2024-03-11","close":45200.0},{"date":"2024-03-12","close":47600.0},{"date":"2024-03-13","close":44800.0},{"date":"2024-03-14","close":42850.0},{"date":"2024-03-15","close":43150.0},{"date":"2024-03-18","close":43300.0},{"date":"2024-03-19","close":40600.0},{"date":"2024-03-20","close":42000.0},{"date":"2024-03-21","close":40600.0},{"date":"2024-03-22","close":39800.0},{"date":"2024-03-25","close":37800.0},{"date":"2024-03-26","close":37000.0},{"date":"2024-03-27","close":38300.0},{"date":"2024-03-28","close":40800.0},{"date":"2024-03-29","close":40050.0},{"date":"2024-04-01","close":39400.0},{"date":"2024-04-02","close":38900.0},{"date":"2024-04-03","close":38250.0},{"date":"2024-04-04","close":40350.0},{"date":"2024-04-05","close":40000.0},{"date":"2024-04-08","close":38500.0},{"date":"2024-04-09","close":39700.0},{"date":"2024-04-11","close":41800.0},{"date":"2024-04-12","close":43200.0},{"date":"2024-04-15","close":43650.0},{"date":"2024-04-16","close":40550.0},{"date":"2024-04-17","close":40500.0},{"date":"2024-04-18","close":42500.0},{"date":"2024-04-19","close":39500.0},{"date":"2024-04-22","close":37950.0},{"date":"2024-04-23","close":38900.0},{"date":"2024-04-24","close":40700.0},{"date":"2024-04-25","close":39300.0},{"date":"2024-04-26","close":41500.0},{"date":"2024-04-29","close":40900.0},{"date":"2024-04-30","close":40000.0},{"date":"2024-05-02","close":40250.0},{"date":"2024-05-03","close":39150.0},{"date":"2024-05-07","close":41000.0},{"date":"2024-05-08","close":40900.0},{"date":"2024-05-09","close":38900.0},{"date":"2024-05-10","close":35950.0},{"date":"2024-05-13","close":35450.0},{"date":"2024-05-14","close":35400.0},{"date":"2024-05-16","close":36500.0},{"date":"2024-05-17","close":34800.0},{"date":"2024-05-20","close":34550.0},{"date":"2024-05-21","close":35350.0},{"date":"2024-05-22","close":34550.0},{"date":"2024-05-23","close":34500.0},{"date":"2024-05-24","close":32800.0},{"date":"2024-05-27","close":33200.0},{"date":"2024-05-28","close":34850.0},{"date":"2024-05-29","close":34750.0},{"date":"2024-05-30","close":32950.0},{"date":"2024-05-31","close":32650.0},{"date":"2024-06-03","close":33200.0},{"date":"2024-06-04","close":32300.0},{"date":"2024-06-05","close":32350.0},{"date":"2024-06-07","close":31900.0},{"date":"2024-06-10","close":32250.0},{"date":"2024-06-11","close":31150.0},{"date":"2024-06-12","close":31050.0},{"date":"2024-06-13","close":31850.0},{"date":"2024-06-14","close":30800.0},{"date":"2024-06-17","close":30150.0},{"date":"2024-06-18","close":30000.0},{"date":"2024-06-19","close":30600.0},{"date":"2024-06-20","close":30000.0},{"date":"2024-06-21","close":29400.0},{"date":"2024-06-24","close":28500.0},{"date":"2024-06-25","close":27700.0},{"date":"2024-06-26","close":27600.0},{"date":"2024-06-27","close":27300.0},{"date":"2024-06-28","close":27400.0},{"date":"2024-07-01","close":27250.0},{"date":"2024-07-02","close":26200.0},{"date":"2024-07-03","close":25700.0},{"date":"2024-07-04","close":26950.0},{"date":"2024-07-05","close":25750.0},{"date":"2024-07-08","close":26500.0},{"date":"2024-07-09","close":27050.0},{"date":"2024-07-10","close":26050.0},{"date":"2024-07-11","close":26050.0},{"date":"2024-07-12","close":24900.0},{"date":"2024-07-15","close":25250.0},{"date":"2024-07-16","close":24400.0},{"date":"2024-07-17","close":23400.0},{"date":"2024-07-18","close":23000.0},{"date":"2024-07-19","close":22700.0},{"date":"2024-07-22","close":22100.0},{"date":"2024-07-23","close":22200.0},{"date":"2024-07-24","close":23000.0},{"date":"2024-07-25","close":21450.0},{"date":"2024-07-26","close":21100.0},{"date":"2024-07-29","close":21150.0},{"date":"2024-07-30","close":20700.0},{"date":"2024-07-31","close":22000.0},{"date":"2024-08-01","close":22100.0},{"date":"2024-08-02","close":19870.0},{"date":"2024-08-05","close":16420.0},{"date":"2024-08-06","close":17390.0},{"date":"2024-08-07","close":18000.0},{"date":"2024-08-08","close":17630.0},{"date":"2024-08-09","close":18020.0},{"date":"2024-08-12","close":19400.0},{"date":"2024-08-13","close":20400.0},{"date":"2024-08-14","close":20250.0},{"date":"2024-08-16","close":20050.0},{"date":"2024-08-19","close":19240.0},{"date":"2024-08-20","close":21500.0},{"date":"2024-08-21","close":21050.0},{"date":"2024-08-22","close":21600.0},{"date":"2024-08-23","close":21200.0},{"date":"2024-08-26","close":20350.0},{"date":"2024-08-27","close":20400.0},{"date":"2024-08-28","close":22150.0},{"date":"2024-08-29","close":20700.0},{"date":"2024-08-30","close":21400.0},{"date":"2024-09-02","close":20500.0},{"date":"2024-09-03","close":22800.0},{"date":"2024-09-04","close":20600.0},{"date":"2024-09-05","close":19800.0},{"date":"2024-09-06","close":20050.0},{"date":"2024-09-09","close":20350.0},{"date":"2024-09-10","close":19680.0},{"date":"2024-09-11","close":19010.0},{"date":"2024-09-12","close":20050.0},{"date":"2024-09-13","close":20300.0},{"date":"2024-09-19","close":19360.0},{"date":"2024-09-20","close":18950.0},{"date":"2024-09-23","close":18890.0},{"date":"2024-09-24","close":19510.0},{"date":"2024-09-25","close":19320.0},{"date":"2024-09-26","close":20650.0},{"date":"2024-09-27","close":20250.0},{"date":"2024-09-30","close":18900.0},{"date":"2024-10-02","close":18480.0},{"date":"2024-10-04","close":18520.0},{"date":"2024-10-07","close":18860.0},{"date":"2024-10-08","close":18260.0},{"date":"2024-10-10","close":17180.0},{"date":"2024-10-11","close":17490.0},{"date":"2024-10-14","close":17490.0},{"date":"2024-10-15","close":17010.0},{"date":"2024-10-16","close":17230.0},{"date":"2024-10-17","close":17050.0},{"date":"2024-10-18","close":16070.0},{"date":"2024-10-21","close":15920.0},{"date":"2024-10-22","close":15100.0},{"date":"2024-10-23","close":15440.0},{"date":"2024-10-24","close":14640.0},{"date":"2024-10-25","close":14300.0},{"date":"2024-10-28","close":14650.0},{"date":"2024-10-29","close":14450.0},{"date":"2024-10-30","close":14160.0},{"date":"2024-10-31","close":17970.0},{"date":"2024-11-01","close":19020.0},{"date":"2024-11-04","close":18610.0},{"date":"2024-11-05","close":19020.0},{"date":"2024-11-06","close":17810.0},{"date":"2024-11-07","close":18670.0},{"date":"2024-11-08","close":17900.0},{"date":"2024-11-11","close":16120.0},{"date":"2024-11-12","close":15650.0},{"date":"2024-11-13","close":14990.0},{"date":"2024-11-14","close":14250.0},{"date":"2024-11-15","close":14810.0},{"date":"2024-11-18","close":14780.0},{"date":"2024-11-19","close":14280.0},{"date":"2024-11-20","close":13750.0},{"date":"2024-11-21","close":13350.0},{"date":"2024-11-22","close":13210.0},{"date":"2024-11-25","close":14950.0},{"date":"2024-11-26","close":15350.0},{"date":"2024-11-27","close":14700.0},{"date":"2024-11-28","close":14610.0},{"date":"2024-11-29","close":13980.0},{"date":"2024-12-02","close":13820.0},{"date":"2024-12-03","close":14110.0},{"date":"2024-12-04","close":13520.0},{"date":"2024-12-05","close":13770.0},{"date":"2024-12-06","close":13110.0},{"date":"2024-12-09","close":12060.0},{"date":"2024-12-10","close":12890.0},{"date":"2024-12-11","close":13670.0},{"date":"2024-12-12","close":14130.0},{"date":"2024-12-13","close":15140.0},{"date":"2024-12-16","close":15860.0},{"date":"2024-12-17","close":16870.0},{"date":"2024-12-18","close":17010.0},{"date":"2024-12-19","close":16600.0},{"date":"2024-12-20","close":16690.0},{"date":"2024-12-23","close":17210.0},{"date":"2024-12-24","close":16520.0},{"date":"2024-12-26","close":15840.0},{"date":"2024-12-27","close":15720.0},{"date":"2024-12-30","close":15950.0},{"date":"2025-01-02","close":16280.0},{"date":"2025-01-03","close":18950.0},{"date":"2025-01-06","close":20600.0},{"date":"2025-01-07","close":19800.0},{"date":"2025-01-08","close":20000.0},{"date":"2025-01-09","close":19250.0},{"date":"2025-01-10","close":18900.0},{"date":"2025-01-13","close":18850.0},{"date":"2025-01-14","close":18560.0},{"date":"2025-01-15","close":19130.0},{"date":"2025-01-16","close":19980.0},{"date":"2025-01-17","close":19620.0},{"date":"2025-01-20","close":20000.0},{"date":"2025-01-21","close":19910.0},{"date":"2025-01-22","close":19880.0},{"date":"2025-01-23","close":19410.0},{"date":"2025-01-24","close":18970.0},{"date":"2025-01-31","close":17830.0},{"date":"2025-02-03","close":16480.0},{"date":"2025-02-04","close":18150.0},{"date":"2025-02-05","close":19290.0},{"date":"2025-02-06","close":19200.0},{"date":"2025-02-07","close":20750.0},{"date":"2025-02-10","close":21750.0},{"date":"2025-02-11","close":21200.0},{"date":"2025-02-12","close":20300.0},{"date":"2025-02-13","close":21300.0},{"date":"2025-02-14","close":22000.0},{"date":"2025-02-17","close":21950.0},{"date":"2025-02-18","close":21500.0},{"date":"2025-02-19","close":21550.0},{"date":"2025-02-20","close":20200.0},{"date":"2025-02-21","close":20250.0},{"date":"2025-02-24","close":19700.0},{"date":"2025-02-25","close":19530.0},{"date":"2025-02-26","close":19330.0},{"date":"2025-02-27","close":18740.0},{"date":"2025-02-28","close":19040.0},{"date":"2025-03-04","close":18320.0},{"date":"2025-03-05","close":18500.0},{"date":"2025-03-06","close":17800.0},{"date":"2025-03-07","close":17620.0},{"date":"2025-03-10","close":17400.0},{"date":"2025-03-11","close":17050.0},{"date":"2025-03-12","close":17660.0},{"date":"2025-03-13","close":17160.0},{"date":"2025-03-14","close":18000.0},{"date":"2025-03-17","close":19490.0},{"date":"2025-03-18","close":19060.0},{"date":"2025-03-19","close":19160.0},{"date":"2025-03-20","close":18590.0},{"date":"2025-03-21","close":18330.0},{"date":"2025-03-24","close":17620.0},{"date":"2025-03-25","close":17260.0},{"date":"2025-03-26","close":17340.0},{"date":"2025-03-27","close":16820.0},{"date":"2025-03-28","close":15780.0},{"date":"2025-03-31","close":15170.0},{"date":"2025-04-01","close":15350.0},{"date":"2025-04-02","close":14910.0},{"date":"2025-04-03","close":14430.0},{"date":"2025-04-04","close":14400.0},{"date":"2025-04-07","close":13050.0},{"date":"2025-04-08","close":13220.0},{"date":"2025-04-09","close":12850.0},{"date":"2025-04-10","close":14000.0},{"date":"2025-04-11","close":14200.0},{"date":"2025-04-14","close":15000.0},{"date":"2025-04-15","close":15030.0},{"date":"2025-04-16","close":14370.0},{"date":"2025-04-17","close":14750.0},{"date":"2025-04-18","close":14580.0},{"date":"2025-04-21","close":15480.0},{"date":"2025-04-22","close":15150.0},{"date":"2025-04-23","close":15550.0},{"date":"2025-04-24","close":15250.0},{"date":"2025-04-25","close":15460.0},{"date":"2025-04-28","close":15000.0},{"date":"2025-04-29","close":14940.0},{"date":"2025-04-30","close":14950.0},{"date":"2025-05-02","close":15050.0},{"date":"2025-05-07","close":15450.0},{"date":"2025-05-08","close":15520.0},{"date":"2025-05-09","close":15190.0},{"date":"2025-05-12","close":16230.0},{"date":"2025-05-13","close":16050.0},{"date":"2025-05-14","close":16250.0},{"date":"2025-05-15","close":15760.0},{"date":"2025-05-16","close":15410.0},{"date":"2025-05-19","close":14790.0},{"date":"2025-05-20","close":14480.0},{"date":"2025-05-21","close":14550.0},{"date":"2025-05-22","close":14170.0},{"date":"2025-05-23","close":13970.0},{"date":"2025-05-26","close":14130.0},{"date":"2025-05-27","close":13870.0},{"date":"2025-05-28","close":14630.0},{"date":"2025-05-29","close":14750.0},{"date":"2025-05-30","close":14810.0},{"date":"2025-06-02","close":14690.0},{"date":"2025-06-04","close":15370.0},{"date":"2025-06-05","close":16120.0},{"date":"2025-06-09","close":16500.0},{"date":"2025-06-10","close":16320.0},{"date":"2025-06-11","close":18980.0},{"date":"2025-06-12","close":18170.0},{"date":"2025-06-13","close":17340.0},{"date":"2025-06-16","close":17080.0},{"date":"2025-06-17","close":17290.0},{"date":"2025-06-18","close":17580.0},{"date":"2025-06-19","close":17490.0},{"date":"2025-06-20","close":17210.0},{"date":"2025-06-23","close":16380.0},{"date":"2025-06-24","close":17340.0},{"date":"2025-06-25","close":17580.0},{"date":"2025-06-26","close":17250.0},{"date":"2025-06-27","close":16990.0},{"date":"2025-06-30","close":17220.0},{"date":"2025-07-01","close":19080.0},{"date":"2025-07-02","close":19980.0},{"date":"2025-07-03","close":20600.0},{"date":"2025-07-04","close":19800.0},{"date":"2025-07-07","close":19710.0},{"date":"2025-07-08","close":19590.0},{"date":"2025-07-09","close":19780.0},{"date":"2025-07-10","close":20600.0},{"date":"2025-07-11","close":21700.0},{"date":"2025-07-14","close":22050.0},{"date":"2025-07-15","close":22250.0},{"date":"2025-07-16","close":22850.0},{"date":"2025-07-17","close":24150.0},{"date":"2025-07-18","close":22250.0},{"date":"2025-07-21","close":21650.0},{"date":"2025-07-22","close":20900.0},{"date":"2025-07-23","close":22050.0},{"date":"2025-07-24","close":21250.0},{"date":"2025-07-25","close":19900.0},{"date":"2025-07-28","close":25200.0},{"date":"2025-07-29","close":24900.0},{"date":"2025-07-30","close":26150.0},{"date":"2025-07-31","close":25300.0},{"date":"2025-08-01","close":23400.0},{"date":"2025-08-04","close":24900.0},{"date":"2025-08-05","close":24000.0},{"date":"2025-08-06","close":23550.0},{"date":"2025-08-07","close":24750.0},{"date":"2025-08-08","close":25200.0},{"date":"2025-08-11","close":24950.0},{"date":"2025-08-12","close":24600.0},{"date":"2025-08-13","close":24250.0},{"date":"2025-08-14","close":23700.0},{"date":"2025-08-18","close":22450.0},{"date":"2025-08-19","close":21750.0},{"date":"2025-08-20","close":22300.0},{"date":"2025-08-21","close":21550.0},{"date":"2025-08-22","close":20900.0},{"date":"2025-08-25","close":21350.0},{"date":"2025-08-26","close":21000.0},{"date":"2025-08-27","close":22150.0},{"date":"2025-08-28","close":21950.0},{"date":"2025-08-29","close":22600.0},{"date":"2025-09-01","close":20650.0},{"date":"2025-09-02","close":22250.0},{"date":"2025-09-03","close":22550.0},{"date":"2025-09-04","close":22400.0},{"date":"2025-09-05","close":22350.0},{"date":"2025-09-08","close":22400.0},{"date":"2025-09-09","close":23400.0},{"date":"2025-09-10","close":23200.0},{"date":"2025-09-11","close":22550.0},{"date":"2025-09-12","close":22850.0},{"date":"2025-09-15","close":24850.0},{"date":"2025-09-16","close":25050.0},{"date":"2025-09-17","close":26500.0},{"date":"2025-09-18","close":27900.0},{"date":"2025-09-19","close":26950.0},{"date":"2025-09-22","close":27400.0},{"date":"2025-09-23","close":26050.0},{"date":"2025-09-24","close":26700.0},{"date":"2025-09-25","close":25200.0},{"date":"2025-09-26","close":24650.0},{"date":"2025-09-29","close":24800.0},{"date":"2025-09-30","close":24450.0},{"date":"2025-10-01","close":25950.0},{"date":"2025-10-02","close":26900.0},{"date":"2025-10-10","close":27050.0},{"date":"2025-10-13","close":28400.0},{"date":"2025-10-14","close":25700.0},{"date":"2025-10-15","close":27100.0},{"date":"2025-10-16","close":26350.0},{"date":"2025-10-17","close":25700.0},{"date":"2025-10-20","close":28100.0},{"date":"2025-10-21","close":27250.0},{"date":"2025-10-22","close":27000.0},{"date":"2025-10-23","close":26800.0},{"date":"2025-10-24","close":26500.0},{"date":"2025-10-27","close":25600.0},{"date":"2025-10-28","close":25100.0},{"date":"2025-10-29","close":25100.0},{"date":"2025-10-30","close":24800.0},{"date":"2025-10-31","close":26400.0},{"date":"2025-11-03","close":26000.0},{"date":"2025-11-04","close":24950.0},{"date":"2025-11-05","close":23150.0},{"date":"2025-11-06","close":23500.0},{"date":"2025-11-07","close":22200.0},{"date":"2025-11-10","close":22250.0},{"date":"2025-11-11","close":22600.0},{"date":"2025-11-12","close":22800.0},{"date":"2025-11-13","close":22950.0},{"date":"2025-11-14","close":21400.0},{"date":"2025-11-17","close":23600.0},{"date":"2025-11-18","close":23750.0},{"date":"2025-11-19","close":23000.0},{"date":"2025-11-20","close":23700.0},{"date":"2025-11-21","close":22000.0},{"date":"2025-11-24","close":22150.0},{"date":"2025-11-25","close":23900.0},{"date":"2025-11-26","close":24550.0},{"date":"2025-11-27","close":24050.0},{"date":"2025-11-28","close":27800.0},{"date":"2025-12-01","close":30800.0},{"date":"2025-12-02","close":30500.0},{"date":"2025-12-03","close":31200.0},{"date":"2025-12-04","close":29800.0},{"date":"2025-12-05","close":29500.0},{"date":"2025-12-08","close":29400.0},{"date":"2025-12-09","close":29350.0},{"date":"2025-12-10","close":28850.0},{"date":"2025-12-11","close":28300.0},{"date":"2025-12-12","close":28300.0},{"date":"2025-12-15","close":28200.0},{"date":"2025-12-16","close":26350.0},{"date":"2025-12-17","close":27200.0},{"date":"2025-12-18","close":26500.0},{"date":"2025-12-19","close":26950.0},{"date":"2025-12-22","close":28700.0},{"date":"2025-12-23","close":28150.0},{"date":"2025-12-24","close":27600.0},{"date":"2025-12-26","close":35300.0},{"date":"2025-12-29","close":35550.0},{"date":"2025-12-30","close":33850.0},{"date":"2026-01-02","close":33350.0},{"date":"2026-01-05","close":31650.0},{"date":"2026-01-06","close":32550.0},{"date":"2026-01-07","close":31150.0},{"date":"2026-01-08","close":33450.0},{"date":"2026-01-09","close":31400.0},{"date":"2026-01-12","close":31200.0},{"date":"2026-01-13","close":31600.0},{"date":"2026-01-14","close":31600.0},{"date":"2026-01-15","close":31350.0},{"date":"2026-01-16","close":32200.0},{"date":"2026-01-19","close":34050.0},{"date":"2026-01-20","close":34200.0},{"date":"2026-01-21","close":34250.0},{"date":"2026-01-22","close":33900.0},{"date":"2026-01-23","close":35550.0},{"date":"2026-01-26","close":36450.0},{"date":"2026-01-27","close":38100.0},{"date":"2026-01-28","close":39450.0},{"date":"2026-01-29","close":39800.0},{"date":"2026-01-30","close":38300.0},{"date":"2026-02-02","close":35700.0},{"date":"2026-02-03","close":37950.0},{"date":"2026-02-04","close":37000.0},{"date":"2026-02-05","close":36200.0},{"date":"2026-02-06","close":35350.0},{"date":"2026-02-09","close":40150.0},{"date":"2026-02-10","close":38200.0},{"date":"2026-02-11","close":39850.0},{"date":"2026-02-12","close":39900.0},{"date":"2026-02-13","close":38950.0},{"date":"2026-02-19","close":42800.0},{"date":"2026-02-20","close":42850.0},{"date":"2026-02-23","close":44250.0},{"date":"2026-02-24","close":47200.0},{"date":"2026-02-25","close":46300.0},{"date":"2026-02-26","close":47000.0},{"date":"2026-02-27","close":45500.0},{"date":"2026-03-03","close":41900.0},{"date":"2026-03-04","close":35000.0},{"date":"2026-03-05","close":40000.0},{"date":"2026-03-06","close":44000.0},{"date":"2026-03-09","close":39000.0},{"date":"2026-03-10","close":42500.0},{"date":"2026-03-11","close":48800.0},{"date":"2026-03-12","close":48500.0},{"date":"2026-03-13","close":47850.0},{"date":"2026-03-16","close":48250.0},{"date":"2026-03-17","close":48250.0},{"date":"2026-03-18","close":46400.0},{"date":"2026-03-19","close":46600.0},{"date":"2026-03-20","close":47700.0},{"date":"2026-03-23","close":49000.0},{"date":"2026-03-24","close":58000.0},{"date":"2026-03-25","close":58800.0},{"date":"2026-03-26","close":55900.0},{"date":"2026-03-27","close":57800.0},{"date":"2026-03-30","close":53100.0},{"date":"2026-03-31","close":48000.0},{"date":"2026-04-01","close":51500.0},{"date":"2026-04-02","close":48200.0},{"date":"2026-04-03","close":56300.0},{"date":"2026-04-06","close":54100.0},{"date":"2026-04-07","close":49100.0},{"date":"2026-04-08","close":54500.0},{"date":"2026-04-09","close":51000.0},{"date":"2026-04-10","close":51300.0},{"date":"2026-04-13","close":48400.0},{"date":"2026-04-14","close":53300.0},{"date":"2026-04-15","close":54500.0},{"date":"2026-04-16","close":52900.0},{"date":"2026-04-17","close":54500.0},{"date":"2026-04-20","close":54800.0},{"date":"2026-04-21","close":55300.0},{"date":"2026-04-22","close":56400.0},{"date":"2026-04-23","close":54700.0},{"date":"2026-04-24","close":60500.0},{"date":"2026-04-27","close":59400.0},{"date":"2026-04-28","close":56800.0},{"date":"2026-04-29","close":55900.0},{"date":"2026-04-30","close":52300.0},{"date":"2026-05-04","close":54100.0},{"date":"2026-05-06","close":55100.0},{"date":"2026-05-07","close":52400.0},{"date":"2026-05-08","close":51400.0},{"date":"2026-05-11","close":51000.0},{"date":"2026-05-12","close":48350.0},{"date":"2026-05-13","close":50500.0},{"date":"2026-05-14","close":49000.0},{"date":"2026-05-15","close":44850.0},{"date":"2026-05-18","close":41250.0},{"date":"2026-05-19","close":39650.0},{"date":"2026-05-20","close":39400.0},{"date":"2026-05-21","close":44150.0},{"date":"2026-05-22","close":42600.0},{"date":"2026-05-26","close":46350.0},{"date":"2026-05-27","close":42000.0},{"date":"2026-05-28","close":38950.0},{"date":"2026-05-29","close":39600.0},{"date":"2026-06-01","close":40000.0},{"date":"2026-06-02","close":38700.0},{"date":"2026-06-04","close":37350.0},{"date":"2026-06-05","close":35050.0},{"date":"2026-06-08","close":31800.0},{"date":"2026-06-09","close":36600.0},{"date":"2026-06-10","close":34700.0},{"date":"2026-06-11","close":37400.0},{"date":"2026-06-12","close":40400.0},{"date":"2026-06-15","close":40400.0},{"date":"2026-06-16","close":39150.0},{"date":"2026-06-17","close":38700.0},{"date":"2026-06-18","close":37100.0},{"date":"2026-06-19","close":34750.0},{"date":"2026-06-22","close":34450.0},{"date":"2026-06-23","close":30450.0},{"date":"2026-06-24","close":29900.0},{"date":"2026-06-25","close":28800.0},{"date":"2026-06-26","close":27000.0},{"date":"2026-06-29","close":28800.0},{"date":"2026-06-30","close":28300.0},{"date":"2026-07-01","close":28300.0},{"date":"2026-07-02","close":25100.0},{"date":"2026-07-03","close":29800.0},{"date":"2026-07-06","close":30300.0},{"date":"2026-07-07","close":31400.0},{"date":"2026-07-08","close":31350.0},{"date":"2026-07-09","close":35450.0},{"date":"2026-07-10","close":35450.0},{"date":"2026-07-13","close":29500.0},{"date":"2026-07-14","close":29550.0},{"date":"2026-07-15","close":31550.0},{"date":"2026-07-16","close":29400.0},{"date":"2026-07-20","close":27000.0},{"date":"2026-07-21","close":27200.0},{"date":"2026-07-22","close":26300.0},{"date":"2026-07-23","close":27750.0},{"date":"2026-07-24","close":25950.0},{"date":"2026-07-27","close":29250.0},{"date":"2026-07-28","close":26600.0},{"date":"2026-07-29","close":21950.0},{"date":"2026-07-30","close":21750.0},{"date":"2026-07-31","close":26750.0},{"date":"2026-08-03","close":26550.0},{"date":"2026-08-04","close":28950.0},{"date":"2026-08-05","close":29800.0},{"date":"2026-08-06","close":29500.0},{"date":"2026-08-07","close":29850.0},{"date":"2026-08-10","close":30500.0},{"date":"2026-08-11","close":29950.0},{"date":"2026-08-12","close":30450.0},{"date":"2026-08-13","close":30150.0},{"date":"2026-08-14","close":30350.0},{"date":"2026-08-18","close":26850.0},{"date":"2026-08-19","close":25950.0},{"date":"2026-08-20","close":27400.0},{"date":"2026-08-21","close":25050.0},{"date":"2026-08-24","close":24500.0},{"date":"2026-08-25","close":25600.0},{"date":"2026-08-26","close":25900.0},{"date":"2026-08-27","close":26400.0},{"date":"2026-08-28","close":25500.0},{"date":"2026-08-31","close":25300.0},{"date":"2026-09-01","close":24650.0},{"date":"2026-09-02","close":23350.0},{"date":"2026-09-03","close":22500.0},{"date":"2026-09-04","close":23300.0},{"date":"2026-09-07","close":24500.0},{"date":"2026-09-08","close":25200.0},{"date":"2026-09-09","close":24850.0},{"date":"2026-09-10","close":25450.0},{"date":"2026-09-11","close":23850.0},{"date":"2026-09-14","close":22800.0},{"date":"2026-09-15","close":23350.0},{"date":"2026-09-16","close":23650.0},{"date":"2026-09-17","close":24600.0},{"date":"2026-09-18","close":25050.0},{"date":"2026-09-21","close":26250.0},{"date":"2026-09-22","close":26400.0},{"date":"2026-09-23","close":26750.0},{"date":"2026-09-28","close":26450.0},{"date":"2026-09-29","close":27850.0},{"date":"2026-09-30","close":27850.0},{"date":"2026-10-01","close":29450.0},{"date":"2026-10-02","close":29700.0},{"date":"2026-10-06","close":30000.0},{"date":"2026-10-07","close":28200.0},{"date":"2026-10-08","close":28100.0},{"date":"2026-10-12","close":25950.0},{"date":"2026-10-13","close":25100.0},{"date":"2026-10-14","close":23800.0},{"date":"2026-10-15","close":20300.0},{"date":"2026-10-16","close":21200.0},{"date":"2026-10-19","close":22150.0},{"date":"2026-10-20","close":20050.0},{"date":"2026-10-21","close":20300.0},{"date":"2026-10-22","close":18640.0},{"date":"2026-10-23","close":17890.0}],"chart_data":[{"date":"2024-10-23","open":14870,"high":15610,"low":14600,"close":15440,"volume":189024,"rsi_14":20.97,"sma_20":17875.0,"sma_60":19494.5,"sma_120":25577.25},{"date":"2024-10-24","open":15430,"high":15440,"low":14590,"close":14640,"volume":150979,"rsi_14":19.72,"sma_20":17662.5,"sma_60":19368.5,"sma_120":25360.08},{"date":"2024-10-25","open":14550,"high":14850,"low":13990,"close":14300,"volume":135634,"rsi_14":18.22,"sma_20":17402.0,"sma_60":19223.5,"sma_120":25151.75},{"date":"2024-10-28","open":14220,"high":14760,"low":14220,"close":14650,"volume":109971,"rsi_14":18.35,"sma_20":17168.5,"sma_60":19110.17,"sma_120":24928.0},{"date":"2024-10-29","open":14600,"high":14650,"low":14100,"close":14450,"volume":114175,"rsi_14":19.52,"sma_20":16858.5,"sma_60":18999.33,"sma_120":24707.58},{"date":"2024-10-30","open":14460,"high":14680,"low":14150,"close":14160,"volume":82508,"rsi_14":22.34,"sma_20":16554.0,"sma_60":18882.83,"sma_120":24492.25},{"date":"2024-10-31","open":14010,"high":18300,"low":13650,"close":17970,"volume":3283892,"rsi_14":52.68,"sma_20":16507.5,"sma_60":18837.33,"sma_120":24306.58},{"date":"2024-11-01","open":17510,"high":21550,"low":17440,"close":19020,"volume":3996398,"rsi_14":58.34,"sma_20":16534.5,"sma_60":18787.67,"sma_120":24138.83},{"date":"2024-11-04","open":19030,"high":19410,"low":18610,"close":18610,"volume":703294,"rsi_14":58.05,"sma_20":16539.0,"sma_60":18729.5,"sma_120":23952.25},{"date":"2024-11-05","open":18980,"high":19630,"low":18730,"close":19020,"volume":729093,"rsi_14":58.84,"sma_20":16547.0,"sma_60":18715.33,"sma_120":23769.92},{"date":"2024-11-06","open":19600,"high":19620,"low":17650,"close":17810,"volume":528454,"rsi_14":53.41,"sma_20":16524.5,"sma_60":18738.5,"sma_120":23594.17},{"date":"2024-11-07","open":17690,"high":18790,"low":16860,"close":18670,"volume":599857,"rsi_14":61.78,"sma_20":16599.0,"sma_60":18759.83,"sma_120":23450.17},{"date":"2024-11-08","open":18700,"high":18920,"low":17770,"close":17900,"volume":360887,"rsi_14":58.49,"sma_20":16619.5,"sma_60":18758.17,"sma_120":23303.92},{"date":"2024-11-11","open":17500,"high":17600,"low":16100,"close":16120,"volume":370226,"rsi_14":54.04,"sma_20":16557.0,"sma_60":18733.0,"sma_120":23143.25},{"date":"2024-11-12","open":15930,"high":16000,"low":15300,"close":15650,"volume":234828,"rsi_14":50.82,"sma_20":16489.0,"sma_60":18693.5,"sma_120":22969.5},{"date":"2024-11-13","open":15460,"high":15880,"low":14990,"close":14990,"volume":187822,"rsi_14":51.39,"sma_20":16377.0,"sma_60":18620.0,"sma_120":22804.42},{"date":"2024-11-14","open":14900,"high":15160,"low":14130,"close":14250,"volume":281094,"rsi_14":49.81,"sma_20":16237.0,"sma_60":18517.5,"sma_120":22635.25},{"date":"2024-11-15","open":14400,"high":15370,"low":14080,"close":14810,"volume":294482,"rsi_14":50.61,"sma_20":16174.0,"sma_60":18426.83,"sma_120":22464.08},{"date":"2024-11-18","open":15190,"high":15530,"low":14730,"close":14780,"volume":221433,"rsi_14":51.26,"sma_20":16117.0,"sma_60":18339.0,"sma_120":22299.33},{"date":"2024-11-19","open":14780,"high":14870,"low":14150,"close":14280,"volume":205676,"rsi_14":50.45,"sma_20":16076.0,"sma_60":18256.33,"sma_120":22130.83},{"date":"2024-11-20","open":14460,"high":14460,"low":13650,"close":13750,"volume":198730,"rsi_14":28.86,"sma_20":15991.5,"sma_60":18127.17,"sma_120":21972.08},{"date":"2024-11-21","open":13750,"high":13750,"low":13200,"close":13350,"volume":203741,"rsi_14":19.61,"sma_20":15927.0,"sma_60":17998.83,"sma_120":21806.67},{"date":"2024-11-22","open":13350,"high":13830,"low":13210,"close":13210,"volume":151507,"rsi_14":20.2,"sma_20":15872.5,"sma_60":17859.0,"sma_120":21626.33},{"date":"2024-11-25","open":13560,"high":15160,"low":13550,"close":14950,"volume":446574,"rsi_14":30.41,"sma_20":15887.5,"sma_60":17754.83,"sma_120":21461.33},{"date":"2024-11-26","open":15030,"high":15580,"low":14790,"close":15350,"volume":257643,"rsi_14":37.16,"sma_20":15932.5,"sma_60":17671.5,"sma_120":21314.67},{"date":"2024-11-27","open":15350,"high":15350,"low":14540,"close":14700,"volume":201264,"rsi_14":28.82,"sma_20":15959.5,"sma_60":17576.5,"sma_120":21165.08},{"date":"2024-11-28","open":14540,"high":14850,"low":14350,"close":14610,"volume":111735,"rsi_14":31.07,"sma_20":15791.5,"sma_60":17450.83,"sma_120":21010.17},{"date":"2024-11-29","open":14800,"high":14800,"low":13980,"close":13980,"volume":128532,"rsi_14":35.81,"sma_20":15539.5,"sma_60":17338.83,"sma_120":20857.5},{"date":"2024-12-02","open":14080,"high":14230,"low":13770,"close":13820,"volume":118899,"rsi_14":37.34,"sma_20":15300.0,"sma_60":17212.5,"sma_120":20703.08},{"date":"2024-12-03","open":13680,"high":14230,"low":13680,"close":14110,"volume":87885,"rsi_14":43.59,"sma_20":15054.5,"sma_60":17106.0,"sma_120":20554.83},{"date":"2024-12-04","open":13700,"high":14060,"low":13500,"close":13520,"volume":125328,"rsi_14":44.56,"sma_20":14840.0,"sma_60":16951.33,"sma_120":20398.75},{"date":"2024-12-05","open":13550,"high":14120,"low":13550,"close":13770,"volume":98464,"rsi_14":41.87,"sma_20":14595.0,"sma_60":16837.5,"sma_120":20253.92},{"date":"2024-12-06","open":13550,"high":13770,"low":12600,"close":13110,"volume":201074,"rsi_14":38.12,"sma_20":14355.5,"sma_60":16726.0,"sma_120":20104.42},{"date":"2024-12-09","open":12640,"high":12850,"low":12060,"close":12060,"volume":184593,"rsi_14":35.36,"sma_20":14152.5,"sma_60":16592.83,"sma_120":19939.5},{"date":"2024-12-10","open":12060,"high":12890,"low":12060,"close":12890,"volume":123638,"rsi_14":44.54,"sma_20":14014.5,"sma_60":16468.5,"sma_120":19790.25},{"date":"2024-12-11","open":12880,"high":13690,"low":12880,"close":13670,"volume":83588,"rsi_14":51.94,"sma_20":13948.5,"sma_60":16368.33,"sma_120":19652.92},{"date":"2024-12-12","open":13680,"high":14280,"low":13660,"close":14130,"volume":163895,"rsi_14":55.36,"sma_20":13942.5,"sma_60":16287.0,"sma_120":19520.67},{"date":"2024-12-13","open":14130,"high":15350,"low":13900,"close":15140,"volume":276560,"rsi_14":51.21,"sma_20":13959.0,"sma_60":16205.17,"sma_120":19391.83},{"date":"2024-12-16","open":15610,"high":16300,"low":15510,"close":15860,"volume":202175,"rsi_14":53.12,"sma_20":14013.0,"sma_60":16131.17,"sma_120":19274.0},{"date":"2024-12-17","open":16500,"high":17370,"low":15910,"close":16870,"volume":429400,"rsi_14":62.72,"sma_20":14142.5,"sma_60":16089.67,"sma_120":19169.58},{"date":"2024-12-18","open":16500,"high":17300,"low":16450,"close":17010,"volume":266158,"rsi_14":63.99,"sma_20":14305.5,"sma_60":16057.33,"sma_120":19073.83},{"date":"2024-12-19","open":16400,"high":17040,"low":16120,"close":16600,"volume":197966,"rsi_14":65.67,"sma_20":14468.0,"sma_60":16019.17,"sma_120":18981.33},{"date":"2024-12-20","open":17150,"high":17260,"low":16310,"close":16690,"volume":305897,"rsi_14":67.31,"sma_20":14642.0,"sma_60":15972.17,"sma_120":18890.42},{"date":"2024-12-23","open":17520,"high":17920,"low":17050,"close":17210,"volume":378041,"rsi_14":68.19,"sma_20":14755.0,"sma_60":15937.0,"sma_120":18806.33},{"date":"2024-12-24","open":17560,"high":17860,"low":16480,"close":16520,"volume":245107,"rsi_14":67.4,"sma_20":14813.5,"sma_60":15868.17,"sma_120":18715.67},{"date":"2024-12-26","open":16470,"high":16750,"low":15650,"close":15840,"volume":261639,"rsi_14":61.44,"sma_20":14870.5,"sma_60":15794.67,"sma_120":18620.58},{"date":"2024-12-27","open":15800,"high":16390,"low":15700,"close":15720,"volume":129541,"rsi_14":65.33,"sma_20":14926.0,"sma_60":15741.67,"sma_120":18533.25},{"date":"2024-12-30","open":15530,"high":15990,"low":15380,"close":15950,"volume":90371,"rsi_14":75.29,"sma_20":15024.5,"sma_60":15699.5,"sma_120":18452.0},{"date":"2025-01-02","open":16190,"high":16310,"low":15720,"close":16280,"volume":109302,"rsi_14":73.57,"sma_20":15147.5,"sma_60":15662.17,"sma_120":18363.08},{"date":"2025-01-03","open":16280,"high":20500,"low":16070,"close":18950,"volume":2091505,"rsi_14":79.07,"sma_20":15389.5,"sma_60":15663.67,"sma_120":18306.42},{"date":"2025-01-06","open":19500,"high":21750,"low":19300,"close":20600,"volume":1597662,"rsi_14":81.5,"sma_20":15743.5,"sma_60":15702.67,"sma_120":18257.25},{"date":"2025-01-07","open":21350,"high":21350,"low":19750,"close":19800,"volume":552892,"rsi_14":73.16,"sma_20":16045.0,"sma_60":15746.33,"sma_120":18196.83},{"date":"2025-01-08","open":19620,"high":20450,"low":19250,"close":20000,"volume":387303,"rsi_14":71.7,"sma_20":16389.5,"sma_60":15788.17,"sma_120":18146.42},{"date":"2025-01-09","open":20100,"high":20100,"low":19020,"close":19250,"volume":301164,"rsi_14":62.82,"sma_20":16749.0,"sma_60":15819.5,"sma_120":18089.75},{"date":"2025-01-10","open":19300,"high":19380,"low":18860,"close":18900,"volume":195265,"rsi_14":59.96,"sma_20":17049.5,"sma_60":15851.0,"sma_120":18039.75},{"date":"2025-01-13","open":18750,"high":19220,"low":18560,"close":18850,"volume":163920,"rsi_14":62.32,"sma_20":17308.5,"sma_60":15878.0,"sma_120":17986.42},{"date":"2025-01-14","open":18840,"high":19030,"low":18220,"close":18560,"volume":186674,"rsi_14":60.02,"sma_20":17530.0,"sma_60":15903.17,"sma_120":17937.75},{"date":"2025-01-15","open":18600,"high":19890,"low":18550,"close":19130,"volume":452239,"rsi_14":60.23,"sma_20":17729.5,"sma_60":15954.17,"sma_120":17902.17},{"date":"2025-01-16","open":19840,"high":21100,"low":19480,"close":19980,"volume":550951,"rsi_14":68.13,"sma_20":17935.5,"sma_60":16021.83,"sma_120":17877.0},{"date":"2025-01-17","open":20200,"high":20300,"low":19480,"close":19620,"volume":242637,"rsi_14":70.5,"sma_20":18073.0,"sma_60":16097.17,"sma_120":17851.33},{"date":"2025-01-20","open":20100,"high":20400,"low":19730,"close":20000,"volume":292693,"rsi_14":72.57,"sma_20":18222.5,"sma_60":16173.17,"sma_120":17833.83},{"date":"2025-01-21","open":20450,"high":21750,"low":19790,"close":19910,"volume":495172,"rsi_14":71.2,"sma_20":18388.0,"sma_60":16261.0,"sma_120":17814.75},{"date":"2025-01-22","open":20350,"high":20350,"low":19500,"close":19880,"volume":202017,"rsi_14":69.91,"sma_20":18547.5,"sma_60":16354.0,"sma_120":17788.75},{"date":"2025-01-23","open":20250,"high":20550,"low":19380,"close":19410,"volume":250490,"rsi_14":53.36,"sma_20":18657.5,"sma_60":16433.33,"sma_120":17771.75},{"date":"2025-01-24","open":19500,"high":19600,"low":18900,"close":18970,"volume":194016,"rsi_14":35.52,"sma_20":18780.0,"sma_60":16508.67,"sma_120":17754.0},{"date":"2025-01-31","open":18800,"high":18900,"low":17800,"close":17830,"volume":330049,"rsi_14":33.5,"sma_20":18879.5,"sma_60":16569.83,"sma_120":17726.33},{"date":"2025-02-03","open":17490,"high":17500,"low":16300,"close":16480,"volume":315335,"rsi_14":25.28,"sma_20":18917.5,"sma_60":16545.0,"sma_120":17691.17},{"date":"2025-02-04","open":16780,"high":18550,"low":16740,"close":18150,"volume":455176,"rsi_14":43.16,"sma_20":19027.5,"sma_60":16530.5,"sma_120":17659.08},{"date":"2025-02-05","open":18680,"high":19600,"low":18620,"close":19290,"volume":449132,"rsi_14":52.21,"sma_20":19178.0,"sma_60":16541.83,"sma_120":17635.67},{"date":"2025-02-06","open":19680,"high":19840,"low":18600,"close":19200,"volume":306832,"rsi_14":51.97,"sma_20":19190.5,"sma_60":16544.83,"sma_120":17630.08},{"date":"2025-02-07","open":19200,"high":21650,"low":18700,"close":20750,"volume":1030049,"rsi_14":60.81,"sma_20":19198.0,"sma_60":16593.83,"sma_120":17666.17},{"date":"2025-02-10","open":20200,"high":22050,"low":19990,"close":21750,"volume":896975,"rsi_14":62.41,"sma_20":19295.5,"sma_60":16645.17,"sma_120":17702.5},{"date":"2025-02-11","open":22000,"high":22050,"low":21100,"close":21200,"volume":452140,"rsi_14":55.95,"sma_20":19355.5,"sma_60":16700.17,"sma_120":17729.17},{"date":"2025-02-12","open":21350,"high":21500,"low":20300,"close":20300,"volume":256413,"rsi_14":53.15,"sma_20":19408.0,"sma_60":16769.83,"sma_120":17751.42},{"date":"2025-02-13","open":21200,"high":22600,"low":20700,"close":21300,"volume":902583,"rsi_14":55.69,"sma_20":19528.0,"sma_60":16864.0,"sma_120":17778.75},{"date":"2025-02-14","open":23000,"high":23000,"low":21600,"close":22000,"volume":926253,"rsi_14":58.69,"sma_20":19685.5,"sma_60":16980.83,"sma_120":17800.42},{"date":"2025-02-17","open":22750,"high":22800,"low":21750,"close":21950,"volume":365328,"rsi_14":58.59,"sma_20":19855.0,"sma_60":17109.17,"sma_120":17813.33},{"date":"2025-02-18","open":22200,"high":22200,"low":21100,"close":21500,"volume":339512,"rsi_14":58.69,"sma_20":19973.5,"sma_60":17220.67,"sma_120":17823.75},{"date":"2025-02-19","open":21300,"high":22700,"low":21300,"close":21550,"volume":636262,"rsi_14":61.08,"sma_20":20052.0,"sma_60":17333.5,"sma_120":17836.25},{"date":"2025-02-20","open":21400,"high":21400,"low":20150,"close":20200,"volume":317583,"rsi_14":60.0,"sma_20":20081.0,"sma_60":17432.17,"sma_120":17844.25},{"date":"2025-02-21","open":20350,"high":20650,"low":20050,"close":20250,"volume":102704,"rsi_14":67.87,"sma_20":20093.5,"sma_60":17540.5,"sma_120":17833.83},{"date":"2025-02-24","open":19580,"high":19800,"low":19260,"close":19700,"volume":153016,"rsi_14":58.22,"sma_20":20083.0,"sma_60":17646.33,"sma_120":17822.58},{"date":"2025-02-25","open":19320,"high":19720,"low":19050,"close":19530,"volume":92926,"rsi_14":51.42,"sma_20":20065.5,"sma_60":17751.67,"sma_120":17805.33},{"date":"2025-02-26","open":19490,"high":19490,"low":19140,"close":19330,"volume":68782,"rsi_14":50.76,"sma_20":20061.5,"sma_60":17824.67,"sma_120":17789.75},{"date":"2025-02-27","open":19600,"high":19860,"low":18650,"close":18740,"volume":119601,"rsi_14":36.79,"sma_20":20050.0,"sma_60":17881.17,"sma_120":17776.33},{"date":"2025-02-28","open":18100,"high":19270,"low":18070,"close":19040,"volume":225084,"rsi_14":30.39,"sma_20":20110.5,"sma_60":17953.5,"sma_120":17765.0},{"date":"2025-03-04","open":18340,"high":18840,"low":18160,"close":18320,"volume":98786,"rsi_14":29.66,"sma_20":20202.5,"sma_60":18015.33,"sma_120":17733.08},{"date":"2025-03-05","open":18350,"high":18860,"low":18350,"close":18500,"volume":66274,"rsi_14":35.85,"sma_20":20220.0,"sma_60":18090.67,"sma_120":17714.75},{"date":"2025-03-06","open":18500,"high":18840,"low":17720,"close":17800,"volume":126848,"rsi_14":21.12,"sma_20":20145.5,"sma_60":18157.0,"sma_120":17684.75},{"date":"2025-03-07","open":17460,"high":18180,"low":17390,"close":17620,"volume":102953,"rsi_14":10.47,"sma_20":20066.5,"sma_60":18215.5,"sma_120":17660.75},{"date":"2025-03-10","open":17460,"high":17980,"low":17390,"close":17400,"volume":50858,"rsi_14":10.16,"sma_20":19899.0,"sma_60":18280.17,"sma_120":17615.75},{"date":"2025-03-11","open":16620,"high":17100,"low":16550,"close":17050,"volume":103072,"rsi_14":10.34,"sma_20":19664.0,"sma_60":18334.83,"sma_120":17586.17},{"date":"2025-03-12","open":17020,"high":17780,"low":16870,"close":17660,"volume":77866,"rsi_14":18.48,"sma_20":19487.0,"sma_60":18410.67,"sma_120":17568.33},{"date":"2025-03-13","open":18040,"high":18130,"low":17150,"close":17160,"volume":85262,"rsi_14":21.43,"sma_20":19330.0,"sma_60":18495.67,"sma_120":17544.25},{"date":"2025-03-14","open":17170,"high":18030,"low":17170,"close":18000,"volume":68809,"rsi_14":31.59,"sma_20":19165.0,"sma_60":18580.83,"sma_120":17524.67},{"date":"2025-03-17","open":18180,"high":19580,"low":18090,"close":19490,"volume":265088,"rsi_14":48.51,"sma_20":19039.5,"sma_60":18677.83,"sma_120":17523.08},{"date":"2025-03-18","open":19700,"high":19720,"low":19000,"close":19060,"volume":106838,"rsi_14":46.79,"sma_20":18895.0,"sma_60":18760.0,"sma_120":17523.5},{"date":"2025-03-19","open":18840,"high":19410,"low":18780,"close":19160,"volume":82431,"rsi_14":48.82,"sma_20":18778.0,"sma_60":18827.0,"sma_120":17516.08},{"date":"2025-03-20","open":19210,"high":19490,"low":18570,"close":18590,"volume":95810,"rsi_14":48.96,"sma_20":18630.0,"sma_60":18872.5,"sma_120":17501.83},{"date":"2025-03-21","open":18230,"high":19260,"low":18230,"close":18330,"volume":130930,"rsi_14":45.03,"sma_20":18536.5,"sma_60":18896.83,"sma_120":17493.25},{"date":"2025-03-24","open":18340,"high":18360,"low":17600,"close":17620,"volume":76650,"rsi_14":45.1,"sma_20":18405.0,"sma_60":18907.0,"sma_120":17482.17},{"date":"2025-03-25","open":17620,"high":18200,"low":17100,"close":17260,"volume":108587,"rsi_14":41.53,"sma_20":18283.0,"sma_60":18918.0,"sma_120":17468.58},{"date":"2025-03-26","open":17050,"high":17600,"low":17050,"close":17340,"volume":59143,"rsi_14":46.57,"sma_20":18173.5,"sma_60":18928.83,"sma_120":17450.5},{"date":"2025-03-27","open":17310,"high":17310,"low":16820,"close":16820,"volume":57896,"rsi_14":44.32,"sma_20":18048.0,"sma_60":18922.33,"sma_120":17429.67},{"date":"2025-03-28","open":16800,"high":16810,"low":15720,"close":15780,"volume":142356,"rsi_14":39.69,"sma_20":17900.0,"sma_60":18910.0,"sma_120":17389.08},{"date":"2025-03-31","open":15850,"high":15850,"low":15150,"close":15170,"volume":55559,"rsi_14":38.42,"sma_20":17706.5,"sma_60":18898.83,"sma_120":17346.75},{"date":"2025-04-01","open":15210,"high":15700,"low":15100,"close":15350,"volume":44643,"rsi_14":34.98,"sma_20":17558.0,"sma_60":18892.67,"sma_120":17317.17},{"date":"2025-04-02","open":15370,"high":15660,"low":14830,"close":14910,"volume":41921,"rsi_14":35.26,"sma_20":17378.5,"sma_60":18875.33,"sma_120":17287.42},{"date":"2025-04-03","open":14150,"high":14750,"low":14150,"close":14430,"volume":57221,"rsi_14":25.45,"sma_20":17210.0,"sma_60":18844.5,"sma_120":17253.33},{"date":"2025-04-04","open":14100,"high":14730,"low":13930,"close":14400,"volume":95374,"rsi_14":6.2,"sma_20":17049.0,"sma_60":18768.67,"sma_120":17216.17},{"date":"2025-04-07","open":13750,"high":13800,"low":13050,"close":13050,"volume":86482,"rsi_14":5.35,"sma_20":16831.5,"sma_60":18642.83,"sma_120":17172.75},{"date":"2025-04-08","open":13690,"high":13900,"low":13210,"close":13220,"volume":68155,"rsi_14":6.32,"sma_20":16640.0,"sma_60":18533.17,"sma_120":17139.75},{"date":"2025-04-09","open":12670,"high":13280,"low":12630,"close":12850,"volume":63852,"rsi_14":6.52,"sma_20":16399.5,"sma_60":18414.0,"sma_120":17101.08},{"date":"2025-04-10","open":14130,"high":14130,"low":13610,"close":14000,"volume":55953,"rsi_14":21.09,"sma_20":16241.5,"sma_60":18326.5,"sma_120":17073.0},{"date":"2025-04-11","open":13650,"high":14210,"low":13550,"close":14200,"volume":44529,"rsi_14":25.5,"sma_20":16051.5,"sma_60":18248.17,"sma_120":17049.58},{"date":"2025-04-14","open":14580,"high":15040,"low":14490,"close":15000,"volume":62507,"rsi_14":34.77,"sma_20":15827.0,"sma_60":18184.0,"sma_120":17031.0},{"date":"2025-04-15","open":15200,"high":15490,"low":14700,"close":15030,"volume":49784,"rsi_14":34.33,"sma_20":15625.5,"sma_60":18125.17,"sma_120":17014.17},{"date":"2025-04-16","open":14810,"high":14810,"low":14310,"close":14370,"volume":29192,"rsi_14":33.69,"sma_20":15386.0,"sma_60":18045.83,"sma_120":17000.0},{"date":"2025-04-17","open":14390,"high":14920,"low":14000,"close":14750,"volume":31122,"rsi_14":42.48,"sma_20":15194.0,"sma_60":17958.67,"sma_120":16990.25},{"date":"2025-04-18","open":14640,"high":14640,"low":14200,"close":14580,"volume":50264,"rsi_14":45.4,"sma_20":15006.5,"sma_60":17874.67,"sma_120":16985.92},{"date":"2025-04-21","open":14650,"high":16100,"low":14500,"close":15480,"volume":197626,"rsi_14":50.91,"sma_20":14899.5,"sma_60":17799.33,"sma_120":16986.25},{"date":"2025-04-22","open":15030,"high":15760,"low":15030,"close":15150,"volume":54742,"rsi_14":51.71,"sma_20":14794.0,"sma_60":17720.0,"sma_120":16990.5},{"date":"2025-04-23","open":15670,"high":15700,"low":15200,"close":15550,"volume":62336,"rsi_14":58.07,"sma_20":14704.5,"sma_60":17647.83,"sma_120":17000.92},{"date":"2025-04-24","open":15740,"high":15790,"low":15250,"close":15250,"volume":29063,"rsi_14":55.89,"sma_20":14626.0,"sma_60":17578.5,"sma_120":17005.92},{"date":"2025-04-25","open":15560,"high":15670,"low":15210,"close":15460,"volume":28053,"rsi_14":69.85,"sma_20":14610.0,"sma_60":17520.0,"sma_120":17014.33},{"date":"2025-04-28","open":15470,"high":15470,"low":14920,"close":15000,"volume":37915,"rsi_14":63.99,"sma_20":14601.5,"sma_60":17472.83,"sma_120":17021.33},{"date":"2025-04-29","open":14940,"high":15220,"low":14880,"close":14940,"volume":43747,"rsi_14":67.27,"sma_20":14581.0,"sma_60":17447.17,"sma_120":16996.08},{"date":"2025-04-30","open":15050,"high":15400,"low":14820,"close":14950,"volume":38377,"rsi_14":59.67,"sma_20":14583.0,"sma_60":17393.83,"sma_120":16962.17},{"date":"2025-05-02","open":15190,"high":15210,"low":14890,"close":15050,"volume":26805,"rsi_14":58.84,"sma_20":14614.0,"sma_60":17323.17,"sma_120":16932.5},{"date":"2025-05-07","open":15160,"high":15480,"low":15070,"close":15450,"volume":34162,"rsi_14":55.1,"sma_20":14666.5,"sma_60":17260.67,"sma_120":16902.75},{"date":"2025-05-08","open":15550,"high":15870,"low":15310,"close":15520,"volume":53855,"rsi_14":55.51,"sma_20":14790.0,"sma_60":17173.5,"sma_120":16883.67},{"date":"2025-05-09","open":15670,"high":15720,"low":14610,"close":15190,"volume":45451,"rsi_14":59.95,"sma_20":14888.5,"sma_60":17064.17,"sma_120":16854.67},{"date":"2025-05-12","open":15420,"high":16230,"low":15420,"close":16230,"volume":92844,"rsi_14":65.48,"sma_20":15057.5,"sma_60":16981.33,"sma_120":16840.75},{"date":"2025-05-13","open":16790,"high":16800,"low":16010,"close":16050,"volume":57024,"rsi_14":65.34,"sma_20":15160.0,"sma_60":16910.5,"sma_120":16840.17},{"date":"2025-05-14","open":16150,"high":16390,"low":16040,"close":16250,"volume":34412,"rsi_14":59.41,"sma_20":15262.5,"sma_60":16826.33,"sma_120":16845.17},{"date":"2025-05-15","open":16110,"high":16550,"low":15700,"close":15760,"volume":47848,"rsi_14":57.18,"sma_20":15300.5,"sma_60":16722.33,"sma_120":16851.58},{"date":"2025-05-16","open":15980,"high":15980,"low":15310,"close":15410,"volume":38344,"rsi_14":48.33,"sma_20":15319.5,"sma_60":16613.33,"sma_120":16861.25},{"date":"2025-05-19","open":15400,"high":15400,"low":14740,"close":14790,"volume":47062,"rsi_14":44.91,"sma_20":15340.5,"sma_60":16501.5,"sma_120":16861.08},{"date":"2025-05-20","open":14850,"high":15140,"low":14430,"close":14480,"volume":67719,"rsi_14":39.39,"sma_20":15327.0,"sma_60":16383.67,"sma_120":16858.58},{"date":"2025-05-21","open":14620,"high":14820,"low":14190,"close":14550,"volume":52863,"rsi_14":44.68,"sma_20":15325.5,"sma_60":16289.5,"sma_120":16860.83},{"date":"2025-05-22","open":14480,"high":14480,"low":14150,"close":14170,"volume":41109,"rsi_14":41.54,"sma_20":15260.0,"sma_60":16188.17,"sma_120":16864.33},{"date":"2025-05-23","open":14560,"high":14560,"low":13970,"close":13970,"volume":38414,"rsi_14":39.66,"sma_20":15201.0,"sma_60":16092.67,"sma_120":16869.5},{"date":"2025-05-26","open":13970,"high":14330,"low":13750,"close":14130,"volume":48766,"rsi_14":40.42,"sma_20":15130.0,"sma_60":16002.67,"sma_120":16877.17},{"date":"2025-05-27","open":14160,"high":14300,"low":13860,"close":13870,"volume":35001,"rsi_14":33.05,"sma_20":15061.0,"sma_60":15911.67,"sma_120":16868.17},{"date":"2025-05-28","open":14100,"high":14650,"low":14050,"close":14630,"volume":68937,"rsi_14":41.68,"sma_20":15019.5,"sma_60":15843.17,"sma_120":16862.17},{"date":"2025-05-29","open":14840,"high":14980,"low":14530,"close":14750,"volume":40472,"rsi_14":45.72,"sma_20":15007.0,"sma_60":15771.67,"sma_120":16862.58},{"date":"2025-05-30","open":14740,"high":15350,"low":14500,"close":14810,"volume":35984,"rsi_14":32.93,"sma_20":15000.5,"sma_60":15713.17,"sma_120":16864.25},{"date":"2025-06-02","open":14610,"high":14780,"low":14300,"close":14690,"volume":29874,"rsi_14":33.41,"sma_20":14987.5,"sma_60":15649.67,"sma_120":16870.17},{"date":"2025-06-04","open":15000,"high":15610,"low":15000,"close":15370,"volume":81288,"rsi_14":40.39,"sma_20":15003.5,"sma_60":15609.17,"sma_120":16883.08},{"date":"2025-06-05","open":15500,"high":16290,"low":15330,"close":16120,"volume":97767,"rsi_14":53.72,"sma_20":15037.0,"sma_60":15584.17,"sma_120":16899.83},{"date":"2025-06-09","open":16560,"high":16800,"low":16340,"close":16500,"volume":79534,"rsi_14":61.19,"sma_20":15086.0,"sma_60":15569.17,"sma_120":16924.67},{"date":"2025-06-10","open":16590,"high":16700,"low":15350,"close":16320,"volume":53777,"rsi_14":67.27,"sma_20":15142.5,"sma_60":15557.0,"sma_120":16945.92},{"date":"2025-06-11","open":16700,"high":19200,"low":16420,"close":18980,"volume":850339,"rsi_14":83.19,"sma_20":15280.0,"sma_60":15579.0,"sma_120":16994.83},{"date":"2025-06-12","open":18800,"high":18830,"low":18130,"close":18170,"volume":186691,"rsi_14":74.07,"sma_20":15386.0,"sma_60":15595.83,"sma_120":17045.75},{"date":"2025-06-13","open":18330,"high":18380,"low":17010,"close":17340,"volume":160860,"rsi_14":69.89,"sma_20":15440.5,"sma_60":15584.83,"sma_120":17082.83},{"date":"2025-06-16","open":17000,"high":17240,"low":15900,"close":17080,"volume":88705,"rsi_14":69.36,"sma_20":15506.5,"sma_60":15544.67,"sma_120":17111.25},{"date":"2025-06-17","open":17480,"high":18080,"low":17000,"close":17290,"volume":156870,"rsi_14":69.55,"sma_20":15600.5,"sma_60":15515.17,"sma_120":17137.58},{"date":"2025-06-18","open":17480,"high":17600,"low":17220,"close":17580,"volume":68994,"rsi_14":72.87,"sma_20":15740.0,"sma_60":15488.83,"sma_120":17157.92},{"date":"2025-06-19","open":18010,"high":18010,"low":17390,"close":17490,"volume":65322,"rsi_14":69.22,"sma_20":15890.5,"sma_60":15470.5,"sma_120":17171.5},{"date":"2025-06-20","open":17600,"high":17850,"low":17210,"close":17210,"volume":59126,"rsi_14":66.18,"sma_20":16023.5,"sma_60":15451.83,"sma_120":17174.33},{"date":"2025-06-23","open":16800,"high":16840,"low":16030,"close":16380,"volume":184654,"rsi_14":59.38,"sma_20":16134.0,"sma_60":15431.17,"sma_120":17169.08},{"date":"2025-06-24","open":16840,"high":17410,"low":16810,"close":17340,"volume":111148,"rsi_14":64.39,"sma_20":16302.5,"sma_60":15432.5,"sma_120":17175.25},{"date":"2025-06-25","open":17970,"high":18010,"low":17250,"close":17580,"volume":82350,"rsi_14":62.6,"sma_20":16475.0,"sma_60":15436.5,"sma_120":17182.67},{"date":"2025-06-26","open":18010,"high":18160,"low":17090,"close":17250,"volume":76224,"rsi_14":56.77,"sma_20":16644.0,"sma_60":15443.67,"sma_120":17183.0},{"date":"2025-06-27","open":17510,"high":17570,"low":16930,"close":16990,"volume":43727,"rsi_14":52.98,"sma_20":16762.0,"sma_60":15463.83,"sma_120":17186.92},{"date":"2025-06-30","open":17790,"high":18200,"low":17200,"close":17220,"volume":151005,"rsi_14":55.43,"sma_20":16885.5,"sma_60":15498.0,"sma_120":17198.42},{"date":"2025-07-01","open":17500,"high":19230,"low":17390,"close":19080,"volume":638282,"rsi_14":50.67,"sma_20":17099.0,"sma_60":15560.17,"sma_120":17226.42},{"date":"2025-07-02","open":19390,"high":20400,"low":18650,"close":19980,"volume":548324,"rsi_14":61.96,"sma_20":17363.5,"sma_60":15644.67,"sma_120":17260.0},{"date":"2025-07-03","open":19780,"high":21000,"low":19650,"close":20600,"volume":323210,"rsi_14":72.15,"sma_20":17625.0,"sma_60":15747.5,"sma_120":17296.0},{"date":"2025-07-04","open":20700,"high":20700,"low":19740,"close":19800,"volume":223881,"rsi_14":67.22,"sma_20":17809.0,"sma_60":15837.5,"sma_120":17303.08},{"date":"2025-07-07","open":19760,"high":20100,"low":19350,"close":19710,"volume":148125,"rsi_14":65.55,"sma_20":17969.5,"sma_60":15948.5,"sma_120":17295.67},{"date":"2025-07-08","open":19220,"high":19770,"low":18810,"close":19590,"volume":196110,"rsi_14":63.21,"sma_20":18133.0,"sma_60":16054.67,"sma_120":17293.92},{"date":"2025-07-09","open":20050,"high":20250,"low":19320,"close":19780,"volume":182705,"rsi_14":64.85,"sma_20":18173.0,"sma_60":16170.17,"sma_120":17292.08},{"date":"2025-07-10","open":20350,"high":20900,"low":20000,"close":20600,"volume":264894,"rsi_14":70.55,"sma_20":18294.5,"sma_60":16280.17,"sma_120":17303.33},{"date":"2025-07-11","open":20550,"high":22000,"low":20350,"close":21700,"volume":403491,"rsi_14":81.22,"sma_20":18512.5,"sma_60":16405.17,"sma_120":17326.67},{"date":"2025-07-14","open":22450,"high":22450,"low":21750,"close":22050,"volume":265843,"rsi_14":79.77,"sma_20":18761.0,"sma_60":16522.67,"sma_120":17353.33},{"date":"2025-07-15","open":21700,"high":22400,"low":21400,"close":22250,"volume":172027,"rsi_14":79.67,"sma_20":19009.0,"sma_60":16643.0,"sma_120":17384.08},{"date":"2025-07-16","open":22500,"high":22950,"low":21750,"close":22850,"volume":297095,"rsi_14":84.4,"sma_20":19272.5,"sma_60":16784.33,"sma_120":17415.08},{"date":"2025-07-17","open":23550,"high":24650,"low":23400,"close":24150,"volume":644014,"rsi_14":89.0,"sma_20":19605.5,"sma_60":16941.0,"sma_120":17449.83},{"date":"2025-07-18","open":23450,"high":23550,"low":22100,"close":22250,"volume":327613,"rsi_14":73.18,"sma_20":19857.5,"sma_60":17068.83,"sma_120":17471.75},{"date":"2025-07-21","open":21600,"high":22350,"low":21300,"close":21650,"volume":154763,"rsi_14":63.4,"sma_20":20121.0,"sma_60":17171.67,"sma_120":17485.5},{"date":"2025-07-22","open":22000,"high":22250,"low":20700,"close":20900,"volume":202728,"rsi_14":54.87,"sma_20":20299.0,"sma_60":17267.5,"sma_120":17493.75},{"date":"2025-07-23","open":21150,"high":22150,"low":20750,"close":22050,"volume":196646,"rsi_14":57.27,"sma_20":20522.5,"sma_60":17375.83,"sma_120":17511.83},{"date":"2025-07-24","open":21850,"high":21950,"low":21250,"close":21250,"volume":120290,"rsi_14":57.27,"sma_20":20722.5,"sma_60":17475.83,"sma_120":17527.17},{"date":"2025-07-25","open":20750,"high":21450,"low":19880,"close":19900,"volume":219032,"rsi_14":50.85,"sma_20":20868.0,"sma_60":17549.83,"sma_120":17534.92},{"date":"2025-07-28","open":23500,"high":25800,"low":22650,"close":25200,"volume":2633298,"rsi_14":67.09,"sma_20":21267.0,"sma_60":17719.83,"sma_120":17596.33},{"date":"2025-07-29","open":24900,"high":25000,"low":23350,"close":24900,"volume":655700,"rsi_14":65.5,"sma_20":21558.0,"sma_60":17885.83,"sma_120":17666.5},{"date":"2025-07-30","open":25450,"high":27800,"low":25200,"close":26150,"volume":1960166,"rsi_14":66.37,"sma_20":21866.5,"sma_60":18072.5,"sma_120":17733.17},{"date":"2025-07-31","open":26200,"high":26750,"low":24650,"close":25300,"volume":423272,"rsi_14":60.78,"sma_20":22101.5,"sma_60":18243.33,"sma_120":17783.25},{"date":"2025-08-01","open":24200,"high":25050,"low":23400,"close":23400,"volume":432052,"rsi_14":53.7,"sma_20":22281.5,"sma_60":18375.83,"sma_120":17818.25},{"date":"2025-08-04","open":23800,"high":25550,"low":23050,"close":24900,"volume":541824,"rsi_14":56.78,"sma_20":22541.0,"sma_60":18532.17,"sma_120":17852.83},{"date":"2025-08-05","open":25300,"high":25300,"low":23750,"close":24000,"volume":375962,"rsi_14":52.9,"sma_20":22761.5,"sma_60":18679.0,"sma_120":17871.58},{"date":"2025-08-06","open":23800,"high":24050,"low":23250,"close":23550,"volume":141037,"rsi_14":48.42,"sma_20":22950.0,"sma_60":18801.0,"sma_120":17891.17},{"date":"2025-08-07","open":25700,"high":25750,"low":24300,"close":24750,"volume":410114,"rsi_14":56.83,"sma_20":23157.5,"sma_60":18946.0,"sma_120":17928.25},{"date":"2025-08-08","open":25200,"high":25750,"low":24950,"close":25200,"volume":329299,"rsi_14":59.78,"sma_20":23332.5,"sma_60":19095.17,"sma_120":17960.75},{"date":"2025-08-11","open":25800,"high":25800,"low":24800,"close":24950,"volume":169688,"rsi_14":61.47,"sma_20":23477.5,"sma_60":19248.33,"sma_120":17985.33},{"date":"2025-08-12","open":24600,"high":25850,"low":24250,"close":24600,"volume":357270,"rsi_14":57.57,"sma_20":23595.0,"sma_60":19401.5,"sma_120":18007.42},{"date":"2025-08-13","open":24900,"high":25000,"low":24050,"close":24250,"volume":154926,"rsi_14":59.15,"sma_20":23665.0,"sma_60":19559.17,"sma_120":18030.33},{"date":"2025-08-14","open":23850,"high":24200,"low":23500,"close":23700,"volume":122608,"rsi_14":62.18,"sma_20":23642.5,"sma_60":19712.83,"sma_120":18048.25},{"date":"2025-08-18","open":23100,"high":23250,"low":22050,"close":22450,"volume":186122,"rsi_14":38.1,"sma_20":23652.5,"sma_60":19844.5,"sma_120":18067.0},{"date":"2025-08-19","open":22500,"high":22650,"low":21600,"close":21750,"volume":138442,"rsi_14":36.82,"sma_20":23657.5,"sma_60":19970.83,"sma_120":18079.5},{"date":"2025-08-20","open":21050,"high":22450,"low":21000,"close":22300,"volume":230485,"rsi_14":32.89,"sma_20":23727.5,"sma_60":20109.67,"sma_120":18101.17},{"date":"2025-08-21","open":23000,"high":23000,"low":21100,"close":21550,"volume":228908,"rsi_14":33.18,"sma_20":23702.5,"sma_60":20233.33,"sma_120":18118.0},{"date":"2025-08-22","open":21250,"high":21700,"low":20850,"close":20900,"volume":143050,"rsi_14":37.37,"sma_20":23685.0,"sma_60":20350.5,"sma_120":18131.08},{"date":"2025-08-25","open":21300,"high":21600,"low":21000,"close":21350,"volume":91983,"rsi_14":29.94,"sma_20":23757.5,"sma_60":20462.5,"sma_120":18152.83},{"date":"2025-08-26","open":21000,"high":21250,"low":20800,"close":21000,"volume":81320,"rsi_14":31.93,"sma_20":23547.5,"sma_60":20566.67,"sma_120":18169.17},{"date":"2025-08-27","open":21500,"high":22150,"low":20800,"close":22150,"volume":223773,"rsi_14":42.22,"sma_20":23410.0,"sma_60":20689.0,"sma_120":18201.08},{"date":"2025-08-28","open":21700,"high":22600,"low":21400,"close":21950,"volume":136970,"rsi_14":32.5,"sma_20":23200.0,"sma_60":20810.0,"sma_120":18229.83},{"date":"2025-08-29","open":22500,"high":22800,"low":22250,"close":22600,"volume":146643,"rsi_14":34.15,"sma_20":23065.0,"sma_60":20930.5,"sma_120":18269.83},{"date":"2025-09-01","open":21750,"high":21750,"low":20600,"close":20650,"volume":382251,"rsi_14":28.28,"sma_20":22927.5,"sma_60":21006.0,"sma_120":18295.08},{"date":"2025-09-02","open":20700,"high":22850,"low":20500,"close":22250,"volume":560917,"rsi_14":39.46,"sma_20":22795.0,"sma_60":21101.83,"sma_120":18335.5},{"date":"2025-09-03","open":22250,"high":23000,"low":21950,"close":22550,"volume":306535,"rsi_14":42.34,"sma_20":22722.5,"sma_60":21205.67,"sma_120":18381.33},{"date":"2025-09-04","open":22300,"high":22700,"low":21850,"close":22400,"volume":220027,"rsi_14":43.93,"sma_20":22665.0,"sma_60":21262.67,"sma_120":18420.83},{"date":"2025-09-05","open":22800,"high":23300,"low":22350,"close":22350,"volume":379721,"rsi_14":49.47,"sma_20":22545.0,"sma_60":21332.33,"sma_120":18464.08},{"date":"2025-09-08","open":22450,"high":22850,"low":22250,"close":22400,"volume":188739,"rsi_14":53.67,"sma_20":22405.0,"sma_60":21416.67,"sma_120":18500.75},{"date":"2025-09-09","open":23350,"high":24350,"low":22850,"close":23400,"volume":609749,"rsi_14":55.91,"sma_20":22327.5,"sma_60":21522.0,"sma_120":18533.33},{"date":"2025-09-10","open":23600,"high":23650,"low":22700,"close":23200,"volume":374980,"rsi_14":59.43,"sma_20":22257.5,"sma_60":21620.5,"sma_120":18567.83},{"date":"2025-09-11","open":23600,"high":23950,"low":22500,"close":22550,"volume":318310,"rsi_14":59.43,"sma_20":22172.5,"sma_60":21703.33,"sma_120":18596.08},{"date":"2025-09-12","open":22800,"high":24000,"low":22700,"close":22850,"volume":478615,"rsi_14":58.72,"sma_20":22130.0,"sma_60":21792.67,"sma_120":18631.58},{"date":"2025-09-15","open":23500,"high":24900,"low":23100,"close":24850,"volume":992128,"rsi_14":68.78,"sma_20":22250.0,"sma_60":21920.0,"sma_120":18685.92},{"date":"2025-09-16","open":25000,"high":25500,"low":24200,"close":25050,"volume":870317,"rsi_14":65.59,"sma_20":22415.0,"sma_60":22064.5,"sma_120":18747.83},{"date":"2025-09-17","open":24700,"high":27100,"low":24000,"close":26500,"volume":1392589,"rsi_14":71.56,"sma_20":22625.0,"sma_60":22217.17,"sma_120":18824.83},{"date":"2025-09-18","open":27000,"high":29350,"low":25750,"close":27900,"volume":1746223,"rsi_14":73.45,"sma_20":22942.5,"sma_60":22389.17,"sma_120":18912.83},{"date":"2025-09-19","open":28350,"high":28450,"low":26950,"close":26950,"volume":584171,"rsi_14":80.58,"sma_20":23245.0,"sma_60":22550.83,"sma_120":18997.25},{"date":"2025-09-22","open":27000,"high":28300,"low":26550,"close":27400,"volume":588132,"rsi_14":78.14,"sma_20":23547.5,"sma_60":22724.33,"sma_120":19094.08},{"date":"2025-09-23","open":28300,"high":28550,"low":26050,"close":26050,"volume":598126,"rsi_14":67.16,"sma_20":23800.0,"sma_60":22871.5,"sma_120":19184.75},{"date":"2025-09-24","open":25600,"high":26900,"low":25500,"close":26700,"volume":368024,"rsi_14":70.09,"sma_20":24027.5,"sma_60":22998.5,"sma_120":19279.33},{"date":"2025-09-25","open":26150,"high":26200,"low":25200,"close":25200,"volume":452126,"rsi_14":61.73,"sma_20":24190.0,"sma_60":23085.5,"sma_120":19365.08},{"date":"2025-09-26","open":24800,"high":25150,"low":24350,"close":24650,"volume":322925,"rsi_14":58.89,"sma_20":24292.5,"sma_60":23153.0,"sma_120":19450.25},{"date":"2025-09-29","open":24800,"high":25250,"low":24250,"close":24800,"volume":215545,"rsi_14":55.93,"sma_20":24500.0,"sma_60":23236.33,"sma_120":19536.92},{"date":"2025-09-30","open":24900,"high":25800,"low":24450,"close":24450,"volume":260247,"rsi_14":55.23,"sma_20":24610.0,"sma_60":23315.33,"sma_120":19631.92},{"date":"2025-10-01","open":24800,"high":26050,"low":24750,"close":25950,"volume":377706,"rsi_14":63.28,"sma_20":24780.0,"sma_60":23421.33,"sma_120":19738.0},{"date":"2025-10-02","open":26650,"high":27300,"low":26200,"close":26900,"volume":541576,"rsi_14":65.06,"sma_20":25005.0,"sma_60":23540.0,"sma_120":19855.08},{"date":"2025-10-10","open":27950,"high":27950,"low":26550,"close":27050,"volume":430040,"rsi_14":59.48,"sma_20":25240.0,"sma_60":23647.5,"sma_120":19963.83},{"date":"2025-10-13","open":25950,"high":28500,"low":25900,"close":28400,"volume":541984,"rsi_14":63.14,"sma_20":25540.0,"sma_60":23759.17,"sma_120":20082.17},{"date":"2025-10-14","open":29500,"high":29650,"low":25550,"close":25700,"volume":1009455,"rsi_14":47.14,"sma_20":25655.0,"sma_60":23820.0,"sma_120":20171.33},{"date":"2025-10-15","open":26050,"high":27300,"low":25500,"close":27100,"volume":413755,"rsi_14":47.14,"sma_20":25850.0,"sma_60":23900.83,"sma_120":20271.92},{"date":"2025-10-16","open":27100,"high":27100,"low":26250,"close":26350,"volume":250579,"rsi_14":47.83,"sma_20":26040.0,"sma_60":23959.17,"sma_120":20371.75},{"date":"2025-10-17","open":26250,"high":27450,"low":25600,"close":25700,"volume":364020,"rsi_14":43.93,"sma_20":26182.5,"sma_60":23985.0,"sma_120":20463.0},{"date":"2025-10-20","open":26000,"high":28950,"low":25550,"close":28100,"volume":1044735,"rsi_14":56.81,"sma_20":26345.0,"sma_60":24082.5,"sma_120":20575.67},{"date":"2025-10-21","open":28350,"high":29050,"low":26900,"close":27250,"volume":614617,"rsi_14":51.8,"sma_20":26455.0,"sma_60":24175.83,"sma_120":20673.75},{"date":"2025-10-22","open":26950,"high":27700,"low":25900,"close":27000,"volume":401404,"rsi_14":56.43,"sma_20":26480.0,"sma_60":24277.5,"sma_120":20772.5},{"date":"2025-10-23","open":26450,"high":27000,"low":25750,"close":26800,"volume":339371,"rsi_14":57.88,"sma_20":26425.0,"sma_60":24356.67,"sma_120":20866.25},{"date":"2025-10-24","open":27400,"high":27450,"low":26150,"close":26500,"volume":321516,"rsi_14":56.16,"sma_20":26402.5,"sma_60":24444.17,"sma_120":20960.0},{"date":"2025-10-27","open":26650,"high":26750,"low":25500,"close":25600,"volume":377604,"rsi_14":54.01,"sma_20":26312.5,"sma_60":24539.17,"sma_120":21044.5},{"date":"2025-10-28","open":25650,"high":26000,"low":25000,"close":25100,"volume":258192,"rsi_14":46.82,"sma_20":26265.0,"sma_60":24537.5,"sma_120":21128.67},{"date":"2025-10-29","open":25500,"high":25700,"low":24600,"close":25100,"volume":242176,"rsi_14":42.74,"sma_20":26185.0,"sma_60":24540.83,"sma_120":21213.33},{"date":"2025-10-30","open":25100,"high":26100,"low":24500,"close":24800,"volume":351425,"rsi_14":41.04,"sma_20":26165.0,"sma_60":24518.33,"sma_120":21295.42},{"date":"2025-10-31","open":24800,"high":26600,"low":24250,"close":26400,"volume":553282,"rsi_14":42.19,"sma_20":26252.5,"sma_60":24536.67,"sma_120":21390.0},{"date":"2025-11-03","open":26400,"high":26450,"low":25600,"close":26000,"volume":381741,"rsi_14":51.43,"sma_20":26312.5,"sma_60":24580.0,"sma_120":21477.92},{"date":"2025-11-04","open":26100,"high":26200,"low":24850,"close":24950,"volume":334466,"rsi_14":39.41,"sma_20":26337.5,"sma_60":24580.83,"sma_120":21556.5},{"date":"2025-11-05","open":24550,"high":24600,"low":22100,"close":23150,"volume":456919,"rsi_14":35.71,"sma_20":26197.5,"sma_60":24566.67,"sma_120":21622.83},{"date":"2025-11-06","open":23600,"high":24125,"low":23150,"close":23500,"volume":206448,"rsi_14":39.91,"sma_20":26027.5,"sma_60":24565.83,"sma_120":21683.42},{"date":"2025-11-07","open":22400,"high":23150,"low":21900,"close":22200,"volume":236319,"rsi_14":19.9,"sma_20":25785.0,"sma_60":24523.33,"sma_120":21734.67},{"date":"2025-11-10","open":22400,"high":22500,"low":21750,"close":22250,"volume":159257,"rsi_14":22.22,"sma_20":25477.5,"sma_60":24474.17,"sma_120":21784.67},{"date":"2025-11-11","open":22600,"high":23650,"low":22150,"close":22600,"volume":188482,"rsi_14":25.82,"sma_20":25322.5,"sma_60":24435.0,"sma_120":21841.67},{"date":"2025-11-12","open":23000,"high":23000,"low":22150,"close":22800,"volume":138615,"rsi_14":28.02,"sma_20":25107.5,"sma_60":24405.0,"sma_120":21903.25},{"date":"2025-11-13","open":22600,"high":23250,"low":22100,"close":22950,"volume":189115,"rsi_14":30.17,"sma_20":24937.5,"sma_60":24383.33,"sma_120":21971.25},{"date":"2025-11-14","open":22250,"high":22300,"low":21350,"close":21400,"volume":216331,"rsi_14":28.12,"sma_20":24722.5,"sma_60":24345.0,"sma_120":22028.92},{"date":"2025-11-17","open":22350,"high":24250,"low":22000,"close":23600,"volume":332398,"rsi_14":43.36,"sma_20":24497.5,"sma_60":24364.17,"sma_120":22104.33},{"date":"2025-11-18","open":23000,"high":25150,"low":23000,"close":23750,"volume":347574,"rsi_14":44.1,"sma_20":24322.5,"sma_60":24397.5,"sma_120":22184.17},{"date":"2025-11-19","open":23500,"high":23750,"low":22500,"close":23000,"volume":167392,"rsi_14":42.44,"sma_20":24122.5,"sma_60":24409.17,"sma_120":22259.42},{"date":"2025-11-20","open":24150,"high":24500,"low":23000,"close":23700,"volume":172051,"rsi_14":37.73,"sma_20":23967.5,"sma_60":24445.0,"sma_120":22339.17},{"date":"2025-11-21","open":22550,"high":23100,"low":21850,"close":22000,"volume":203945,"rsi_14":33.74,"sma_20":23742.5,"sma_60":24463.33,"sma_120":22406.92},{"date":"2025-11-24","open":22400,"high":22700,"low":21700,"close":22150,"volume":88782,"rsi_14":37.72,"sma_20":23570.0,"sma_60":24476.67,"sma_120":22469.58},{"date":"2025-11-25","open":23400,"high":24700,"low":23400,"close":23900,"volume":372406,"rsi_14":53.3,"sma_20":23510.0,"sma_60":24525.0,"sma_120":22545.83},{"date":"2025-11-26","open":24950,"high":25000,"low":23900,"close":24550,"volume":274602,"rsi_14":54.51,"sma_20":23482.5,"sma_60":24565.0,"sma_120":22627.0},{"date":"2025-11-27","open":24800,"high":24800,"low":24000,"close":24050,"volume":143321,"rsi_14":58.53,"sma_20":23445.0,"sma_60":24600.0,"sma_120":22705.0},{"date":"2025-11-28","open":24400,"high":28350,"low":24400,"close":27800,"volume":1522064,"rsi_14":69.07,"sma_20":23515.0,"sma_60":24686.67,"sma_120":22808.58},{"date":"2025-12-01","open":28000,"high":31400,"low":27800,"close":30800,"volume":1315610,"rsi_14":73.84,"sma_20":23755.0,"sma_60":24855.83,"sma_120":22930.92},{"date":"2025-12-02","open":30950,"high":31300,"low":30100,"close":30500,"volume":423306,"rsi_14":72.25,"sma_20":24032.5,"sma_60":24993.33,"sma_120":23047.58},{"date":"2025-12-03","open":30900,"high":31700,"low":30350,"close":31200,"volume":337436,"rsi_14":73.11,"sma_20":24435.0,"sma_60":25137.5,"sma_120":23171.58},{"date":"2025-12-04","open":31200,"high":31300,"low":29400,"close":29800,"volume":393857,"rsi_14":73.73,"sma_20":24750.0,"sma_60":25260.83,"sma_120":23261.75},{"date":"2025-12-05","open":29600,"high":29700,"low":28550,"close":29500,"volume":320679,"rsi_14":68.67,"sma_20":25115.0,"sma_60":25380.0,"sma_120":23356.17},{"date":"2025-12-08","open":29250,"high":29850,"low":28750,"close":29400,"volume":184596,"rsi_14":67.94,"sma_20":25472.5,"sma_60":25496.67,"sma_120":23456.67},{"date":"2025-12-09","open":29300,"high":30150,"low":28850,"close":29350,"volume":241765,"rsi_14":71.1,"sma_20":25810.0,"sma_60":25595.83,"sma_120":23558.92},{"date":"2025-12-10","open":29300,"high":29400,"low":28650,"close":28850,"volume":194531,"rsi_14":67.34,"sma_20":26112.5,"sma_60":25690.0,"sma_120":23655.25},{"date":"2025-12-11","open":29500,"high":29500,"low":27550,"close":28300,"volume":291624,"rsi_14":72.99,"sma_20":26380.0,"sma_60":25785.83,"sma_120":23744.58},{"date":"2025-12-12","open":28400,"high":28600,"low":27600,"close":28300,"volume":188213,"rsi_14":72.69,"sma_20":26725.0,"sma_60":25876.67,"sma_120":23834.67},{"date":"2025-12-15","open":27550,"high":28750,"low":26900,"close":28200,"volume":198216,"rsi_14":68.07,"sma_20":26955.0,"sma_60":25932.5,"sma_120":23926.25},{"date":"2025-12-16","open":28350,"high":28350,"low":26350,"close":26350,"volume":240498,"rsi_14":56.87,"sma_20":27085.0,"sma_60":25954.17,"sma_120":24009.33},{"date":"2025-12-17","open":26700,"high":27775,"low":26550,"close":27200,"volume":167825,"rsi_14":61.71,"sma_20":27295.0,"sma_60":25965.83,"sma_120":24091.5},{"date":"2025-12-18","open":26600,"high":27000,"low":26200,"close":26500,"volume":109815,"rsi_14":43.75,"sma_20":27435.0,"sma_60":25942.5,"sma_120":24165.83},{"date":"2025-12-19","open":27100,"high":27350,"low":26100,"close":26950,"volume":132574,"rsi_14":25.48,"sma_20":27682.5,"sma_60":25942.5,"sma_120":24246.67},{"date":"2025-12-22","open":27700,"high":29000,"low":27350,"close":28700,"volume":264963,"rsi_14":40.32,"sma_20":28010.0,"sma_60":25964.17,"sma_120":24344.25},{"date":"2025-12-23","open":28700,"high":28800,"low":27800,"close":28150,"volume":123591,"rsi_14":33.33,"sma_20":28222.5,"sma_60":25999.17,"sma_120":24435.33},{"date":"2025-12-24","open":28400,"high":28400,"low":27350,"close":27600,"volume":126833,"rsi_14":36.75,"sma_20":28375.0,"sma_60":26014.17,"sma_120":24506.33},{"date":"2025-12-26","open":29550,"high":35850,"low":29250,"close":35300,"volume":4544363,"rsi_14":68.47,"sma_20":28937.5,"sma_60":26182.5,"sma_120":24634.0},{"date":"2025-12-29","open":35300,"high":37650,"low":34900,"close":35550,"volume":1782318,"rsi_14":69.4,"sma_20":29325.0,"sma_60":26364.17,"sma_120":24758.58},{"date":"2025-12-30","open":35600,"high":36150,"low":33250,"close":33850,"volume":965514,"rsi_14":62.86,"sma_20":29477.5,"sma_60":26515.0,"sma_120":24875.67},{"date":"2026-01-02","open":34200,"high":34250,"low":32700,"close":33350,"volume":453400,"rsi_14":62.86,"sma_20":29620.0,"sma_60":26663.33,"sma_120":24989.33},{"date":"2026-01-05","open":33900,"high":34350,"low":31450,"close":31650,"volume":613688,"rsi_14":58.98,"sma_20":29642.5,"sma_60":26758.33,"sma_120":25089.83},{"date":"2026-01-06","open":32000,"high":32600,"low":31600,"close":32550,"volume":312688,"rsi_14":60.87,"sma_20":29780.0,"sma_60":26852.5,"sma_120":25196.25},{"date":"2026-01-07","open":32300,"high":32300,"low":30450,"close":31150,"volume":429542,"rsi_14":57.07,"sma_20":29862.5,"sma_60":26920.83,"sma_120":25284.17},{"date":"2026-01-08","open":32550,"high":36550,"low":32550,"close":33450,"volume":1400637,"rsi_14":66.67,"sma_20":30065.0,"sma_60":27005.0,"sma_120":25382.08},{"date":"2026-01-09","open":32750,"high":33450,"low":31200,"close":31400,"volume":334542,"rsi_14":59.33,"sma_20":30167.5,"sma_60":27100.0,"sma_120":25460.0},{"date":"2026-01-12","open":32700,"high":33350,"low":30600,"close":31200,"volume":343450,"rsi_14":60.68,"sma_20":30285.0,"sma_60":27168.33,"sma_120":25534.58},{"date":"2026-01-13","open":31300,"high":32550,"low":30250,"close":31600,"volume":460394,"rsi_14":60.59,"sma_20":30450.0,"sma_60":27255.83,"sma_120":25607.5},{"date":"2026-01-14","open":31550,"high":32050,"low":30850,"close":31600,"volume":195560,"rsi_14":57.18,"sma_20":30615.0,"sma_60":27354.17,"sma_120":25669.58},{"date":"2026-01-15","open":31150,"high":31600,"low":30450,"close":31350,"volume":192348,"rsi_14":58.04,"sma_20":30772.5,"sma_60":27408.33,"sma_120":25745.42},{"date":"2026-01-16","open":33650,"high":33750,"low":31100,"close":32200,"volume":563072,"rsi_14":37.6,"sma_20":31315.0,"sma_60":27577.5,"sma_120":25833.33},{"date":"2026-01-19","open":32600,"high":34300,"low":32350,"close":34050,"volume":466873,"rsi_14":44.68,"sma_20":31692.5,"sma_60":27698.33,"sma_120":25942.92},{"date":"2026-01-20","open":35250,"high":36250,"low":33900,"close":34200,"volume":668355,"rsi_14":51.39,"sma_20":32055.0,"sma_60":27826.67,"sma_120":26044.17},{"date":"2026-01-21","open":32400,"high":35300,"low":32300,"close":34250,"volume":448034,"rsi_14":53.72,"sma_20":32332.5,"sma_60":27970.83,"sma_120":26152.5},{"date":"2026-01-22","open":36100,"high":36150,"low":33600,"close":33900,"volume":363246,"rsi_14":60.47,"sma_20":32620.0,"sma_60":28117.5,"sma_120":26269.17},{"date":"2026-01-23","open":34200,"high":36400,"low":33250,"close":35550,"volume":565710,"rsi_14":63.04,"sma_20":33017.5,"sma_60":28291.67,"sma_120":26355.42},{"date":"2026-01-26","open":35550,"high":36950,"low":34500,"close":36450,"volume":388704,"rsi_14":74.09,"sma_20":33075.0,"sma_60":28485.83,"sma_120":26451.67},{"date":"2026-01-27","open":36250,"high":38450,"low":35800,"close":38100,"volume":514017,"rsi_14":72.46,"sma_20":33202.5,"sma_60":28680.83,"sma_120":26551.25},{"date":"2026-01-28","open":39500,"high":40200,"low":38100,"close":39450,"volume":550044,"rsi_14":91.71,"sma_20":33482.5,"sma_60":28905.0,"sma_120":26669.17},{"date":"2026-01-29","open":41550,"high":41800,"low":33000,"close":39800,"volume":710624,"rsi_14":93.88,"sma_20":33805.0,"sma_60":29152.5,"sma_120":26805.83},{"date":"2026-01-30","open":40350,"high":41200,"low":38150,"close":38300,"volume":452076,"rsi_14":80.73,"sma_20":34137.5,"sma_60":29405.0,"sma_120":26917.5},{"date":"2026-02-02","open":36400,"high":38200,"low":35500,"close":35700,"volume":333755,"rsi_14":65.19,"sma_20":34295.0,"sma_60":29608.33,"sma_120":27015.0},{"date":"2026-02-03","open":36750,"high":38000,"low":36450,"close":37950,"volume":238041,"rsi_14":71.29,"sma_20":34635.0,"sma_60":29870.83,"sma_120":27135.0},{"date":"2026-02-04","open":36900,"high":37550,"low":36350,"close":37000,"volume":172222,"rsi_14":65.38,"sma_20":34812.5,"sma_60":29950.83,"sma_120":27237.08},{"date":"2026-02-05","open":35900,"high":37350,"low":35450,"close":36200,"volume":179402,"rsi_14":62.2,"sma_20":35052.5,"sma_60":30183.33,"sma_120":27328.75},{"date":"2026-02-06","open":34550,"high":36400,"low":33100,"close":35350,"volume":206325,"rsi_14":54.22,"sma_20":35260.0,"sma_60":30395.83,"sma_120":27415.42},{"date":"2026-02-09","open":37500,"high":40950,"low":37100,"close":40150,"volume":688986,"rsi_14":64.84,"sma_20":35687.5,"sma_60":30685.0,"sma_120":27545.0},{"date":"2026-02-10","open":40000,"high":40200,"low":37900,"close":38200,"volume":295214,"rsi_14":59.0,"sma_20":36017.5,"sma_60":30939.17,"sma_120":27661.25},{"date":"2026-02-11","open":38450,"high":41900,"low":37300,"close":39850,"volume":433280,"rsi_14":62.8,"sma_20":36442.5,"sma_60":31246.67,"sma_120":27795.83},{"date":"2026-02-12","open":40850,"high":40900,"low":39300,"close":39900,"volume":233217,"rsi_14":60.05,"sma_20":36827.5,"sma_60":31518.33,"sma_120":27941.25},{"date":"2026-02-13","open":39500,"high":41000,"low":38750,"close":38950,"volume":213894,"rsi_14":55.76,"sma_20":37165.0,"sma_60":31771.67,"sma_120":28084.58},{"date":"2026-02-19","open":39900,"high":43250,"low":39900,"close":42800,"volume":563837,"rsi_14":59.83,"sma_20":37602.5,"sma_60":32101.67,"sma_120":28255.42},{"date":"2026-02-20","open":42100,"high":44000,"low":41750,"close":42850,"volume":193753,"rsi_14":57.52,"sma_20":38035.0,"sma_60":32420.83,"sma_120":28432.92},{"date":"2026-02-23","open":44150,"high":46000,"low":43000,"close":44250,"volume":374184,"rsi_14":59.41,"sma_20":38535.0,"sma_60":32791.67,"sma_120":28627.5},{"date":"2026-02-24","open":43800,"high":49300,"low":43000,"close":47200,"volume":559520,"rsi_14":67.73,"sma_20":39200.0,"sma_60":33209.17,"sma_120":28842.92},{"date":"2026-02-25","open":48300,"high":48750,"low":45700,"close":46300,"volume":245756,"rsi_14":72.65,"sma_20":39737.5,"sma_60":33582.5,"sma_120":29053.75},{"date":"2026-02-26","open":47800,"high":47800,"low":46150,"close":47000,"volume":200582,"rsi_14":70.71,"sma_20":40265.0,"sma_60":34092.5,"sma_120":29346.25},{"date":"2026-02-27","open":45150,"high":46250,"low":44550,"close":45500,"volume":227329,"rsi_14":68.97,"sma_20":40635.0,"sma_60":34314.17,"sma_120":29457.08},{"date":"2026-03-03","open":43500,"high":45500,"low":41900,"close":41900,"volume":286691,"rsi_14":61.31,"sma_20":40757.5,"sma_60":34549.17,"sma_120":29617.92},{"date":"2026-03-04","open":39250,"high":41250,"low":34600,"close":35000,"volume":343345,"rsi_14":49.44,"sma_20":40517.5,"sma_60":34619.17,"sma_120":29737.5},{"date":"2026-03-05","open":38350,"high":41700,"low":38200,"close":40000,"volume":247434,"rsi_14":49.76,"sma_20":40602.5,"sma_60":34777.5,"sma_120":29885.42},{"date":"2026-03-06","open":39450,"high":44550,"low":39450,"close":44000,"volume":325152,"rsi_14":58.66,"sma_20":41017.5,"sma_60":34990.83,"sma_120":30064.17},{"date":"2026-03-09","open":39900,"high":40900,"low":37050,"close":39000,"volume":257570,"rsi_14":48.85,"sma_20":41070.0,"sma_60":35144.17,"sma_120":30202.5},{"date":"2026-03-10","open":42600,"high":42750,"low":40450,"close":42500,"volume":192165,"rsi_14":53.23,"sma_20":41345.0,"sma_60":35360.83,"sma_120":30370.42},{"date":"2026-03-11","open":44450,"high":49900,"low":43500,"close":48800,"volume":689205,"rsi_14":60.79,"sma_20":41975.0,"sma_60":35684.17,"sma_120":30590.42},{"date":"2026-03-12","open":46550,"high":49500,"low":46300,"close":48500,"volume":242286,"rsi_14":56.77,"sma_20":42632.5,"sma_60":36003.33,"sma_120":30799.58},{"date":"2026-03-13","open":46500,"high":48100,"low":45950,"close":47850,"volume":225071,"rsi_14":55.85,"sma_20":43017.5,"sma_60":36320.0,"sma_120":31005.0},{"date":"2026-03-16","open":47900,"high":48650,"low":46800,"close":48250,"volume":139037,"rsi_14":54.8,"sma_20":43520.0,"sma_60":36717.5,"sma_120":31297.08},{"date":"2026-03-17","open":50800,"high":52300,"low":47750,"close":48250,"volume":613399,"rsi_14":51.35,"sma_20":43940.0,"sma_60":36985.0,"sma_120":31430.83},{"date":"2026-03-18","open":49700,"high":49700,"low":45600,"close":46400,"volume":558979,"rsi_14":50.13,"sma_20":44265.0,"sma_60":37288.33,"sma_120":31610.42},{"date":"2026-03-19","open":45000,"high":47150,"low":44900,"close":46600,"volume":208586,"rsi_14":49.49,"sma_20":44647.5,"sma_60":37625.83,"sma_120":31790.0},{"date":"2026-03-20","open":46700,"high":47750,"low":45450,"close":47700,"volume":177009,"rsi_14":52.84,"sma_20":44892.5,"sma_60":37967.5,"sma_120":31966.67},{"date":"2026-03-23","open":46000,"high":52000,"low":45800,"close":49000,"volume":565046,"rsi_14":59.73,"sma_20":45200.0,"sma_60":38342.5,"sma_120":32142.5},{"date":"2026-03-24","open":51600,"high":59600,"low":51300,"close":58000,"volume":1493958,"rsi_14":79.79,"sma_20":45887.5,"sma_60":38860.0,"sma_120":32401.25},{"date":"2026-03-25","open":56900,"high":61500,"low":56100,"close":58800,"volume":736612,"rsi_14":77.33,"sma_20":46467.5,"sma_60":39361.67,"sma_120":32662.92},{"date":"2026-03-26","open":57800,"high":59500,"low":54800,"close":55900,"volume":387602,"rsi_14":67.87,"sma_20":46947.5,"sma_60":39824.17,"sma_120":32911.67},{"date":"2026-03-27","open":53800,"high":58800,"low":52300,"close":57800,"volume":402200,"rsi_14":81.13,"sma_20":47487.5,"sma_60":40327.5,"sma_120":33170.83},{"date":"2026-03-30","open":53800,"high":54200,"low":51500,"close":53100,"volume":311295,"rsi_14":66.88,"sma_20":47867.5,"sma_60":40624.17,"sma_120":33403.33},{"date":"2026-03-31","open":50200,"high":51900,"low":47550,"close":48000,"volume":530608,"rsi_14":48.68,"sma_20":48172.5,"sma_60":40831.67,"sma_120":33597.92},{"date":"2026-04-01","open":51799,"high":52596,"low":50404,"close":51500,"volume":227594,"rsi_14":54.76,"sma_20":49007.5,"sma_60":41129.17,"sma_120":33822.08},{"date":"2026-04-02","open":51800,"high":52200,"low":47500,"close":48200,"volume":258764,"rsi_14":50.48,"sma_20":49417.5,"sma_60":41376.67,"sma_120":34020.0},{"date":"2026-04-03","open":50000,"high":58200,"low":48000,"close":56300,"volume":474890,"rsi_14":59.12,"sma_20":50032.5,"sma_60":41787.5,"sma_120":34272.92},{"date":"2026-04-06","open":55600,"high":58600,"low":53700,"close":54100,"volume":252058,"rsi_14":56.31,"sma_20":50787.5,"sma_60":42146.67,"sma_120":34499.58},{"date":"2026-04-07","open":55300,"high":55500,"low":48000,"close":49100,"volume":432653,"rsi_14":52.73,"sma_20":51117.5,"sma_60":42445.83,"sma_120":34683.33},{"date":"2026-04-08","open":51600,"high":54800,"low":49450,"close":54500,"volume":665873,"rsi_14":57.22,"sma_20":51402.5,"sma_60":42796.67,"sma_120":34900.83},{"date":"2026-04-09","open":53100,"high":53800,"low":50700,"close":51000,"volume":237576,"rsi_14":52.89,"sma_20":51527.5,"sma_60":43123.33,"sma_120":35111.67},{"date":"2026-04-10","open":52000,"high":54200,"low":51100,"close":51300,"volume":494206,"rsi_14":52.05,"sma_20":51700.0,"sma_60":43458.33,"sma_120":35313.33},{"date":"2026-04-13","open":49700,"high":50400,"low":48100,"close":48400,"volume":335306,"rsi_14":40.4,"sma_20":51707.5,"sma_60":43738.33,"sma_120":35497.08},{"date":"2026-04-14","open":49950,"high":54700,"low":49500,"close":53300,"volume":502520,"rsi_14":44.92,"sma_20":51960.0,"sma_60":44100.0,"sma_120":35727.08},{"date":"2026-04-15","open":56300,"high":56300,"low":53900,"close":54500,"volume":325637,"rsi_14":48.66,"sma_20":52365.0,"sma_60":44485.83,"sma_120":35947.08},{"date":"2026-04-16","open":54800,"high":54800,"low":52300,"close":52900,"volume":275285,"rsi_14":45.3,"sma_20":52680.0,"sma_60":44830.83,"sma_120":36160.83},{"date":"2026-04-17","open":53300,"high":55100,"low":51600,"close":54500,"volume":315244,"rsi_14":51.43,"sma_20":53020.0,"sma_60":45171.67,"sma_120":36390.0},{"date":"2026-04-20","open":54000,"high":55600,"low":53500,"close":54800,"volume":211557,"rsi_14":57.69,"sma_20":53310.0,"sma_60":45515.0,"sma_120":36623.33},{"date":"2026-04-21","open":55000,"high":55400,"low":53700,"close":55300,"volume":231143,"rsi_14":54.39,"sma_20":53175.0,"sma_60":45865.83,"sma_120":36863.33},{"date":"2026-04-22","open":54100,"high":56800,"low":52400,"close":56400,"volume":466449,"rsi_14":60.62,"sma_20":53055.0,"sma_60":46240.83,"sma_120":37120.0},{"date":"2026-04-23","open":56900,"high":57200,"low":53100,"close":54700,"volume":286151,"rsi_14":47.52,"sma_20":52995.0,"sma_60":46560.0,"sma_120":37366.67},{"date":"2026-04-24","open":54400,"high":62000,"low":53700,"close":60500,"volume":656629,"rsi_14":58.94,"sma_20":53130.0,"sma_60":46960.83,"sma_120":37661.67},{"date":"2026-04-27","open":60700,"high":60800,"low":58300,"close":59400,"volume":245537,"rsi_14":66.14,"sma_20":53445.0,"sma_60":47315.83,"sma_120":37950.0},{"date":"2026-04-28","open":59300,"high":59300,"low":56000,"close":56800,"volume":253511,"rsi_14":53.95,"sma_20":53885.0,"sma_60":47605.0,"sma_120":38203.33},{"date":"2026-04-29","open":55700,"high":56200,"low":54000,"close":55900,"volume":200823,"rsi_14":59.25,"sma_20":54095.0,"sma_60":47873.33,"sma_120":38512.92},{"date":"2026-04-30","open":56600,"high":56600,"low":51700,"close":52300,"volume":537223,"rsi_14":47.73,"sma_20":54105.0,"sma_60":53491.67,"sma_120":49575.0},{"date":"2026-05-04","open":53800,"high":55400,"low":53000,"close":54100,"volume":257861,"rsi_14":59.93,"sma_20":54190.0,"sma_60":48413.33,"sma_120":38938.33},{"date":"2026-05-06","open":57200,"high":57500,"low":53800,"close":55100,"volume":282285,"rsi_14":53.63,"sma_20":54240.0,"sma_60":48699.17,"sma_120":39201.67},{"date":"2026-05-07","open":55600,"high":55600,"low":51900,"close":52400,"volume":301471,"rsi_14":46.01,"sma_20":54405.0,"sma_60":48955.83,"sma_120":39453.33},{"date":"2026-05-08","open":50800,"high":53000,"low":50200,"close":51400,"volume":199928,"rsi_14":47.08,"sma_20":54250.0,"sma_60":49209.17,"sma_120":39696.25},{"date":"2026-05-11","open":53400,"high":53400,"low":50500,"close":51000,"volume":171451,"rsi_14":42.86,"sma_20":54250.0,"sma_60":49470.0,"sma_120":39932.92},{"date":"2026-05-12","open":51100,"high":51400,"low":46500,"close":48350,"volume":303972,"rsi_14":37.99,"sma_20":54102.5,"sma_60":49606.67,"sma_120":40145.83},{"date":"2026-05-13","open":47000,"high":50900,"low":45650,"close":50500,"volume":261610,"rsi_14":41.58,"sma_20":54207.5,"sma_60":49811.67,"sma_120":40375.42},{"date":"2026-05-14","open":49850,"high":49850,"low":47800,"close":49000,"volume":135494,"rsi_14":37.2,"sma_20":53992.5,"sma_60":49964.17,"sma_120":40605.42},{"date":"2026-05-15","open":50300,"high":50600,"low":43800,"close":44850,"volume":216281,"rsi_14":34.29,"sma_20":53510.0,"sma_60":50046.67,"sma_120":40782.5},{"date":"2026-05-18","open":41900,"high":43500,"low":39050,"close":41250,"volume":432893,"rsi_14":16.98,"sma_20":52927.5,"sma_60":50085.0,"sma_120":40928.33},{"date":"2026-05-19","open":40200,"high":40850,"low":38100,"close":39650,"volume":246961,"rsi_14":16.69,"sma_20":52185.0,"sma_60":50032.5,"sma_120":41067.08},{"date":"2026-05-20","open":39900,"high":40900,"low":38000,"close":39400,"volume":186290,"rsi_14":18.13,"sma_20":51415.0,"sma_60":49975.0,"sma_120":41197.92},{"date":"2026-05-21","open":41200,"high":45600,"low":41050,"close":44150,"volume":255585,"rsi_14":31.14,"sma_20":50857.5,"sma_60":49973.33,"sma_120":41382.5},{"date":"2026-05-22","open":43900,"high":44650,"low":42450,"close":42600,"volume":231708,"rsi_14":33.33,"sma_20":50167.5,"sma_60":49896.67,"sma_120":41552.92},{"date":"2026-05-26","open":44100,"high":47800,"low":44050,"close":46350,"volume":317951,"rsi_14":37.52,"sma_20":49750.0,"sma_60":49897.5,"sma_120":41740.0},{"date":"2026-05-27","open":46400,"high":46450,"low":41800,"close":42000,"volume":249375,"rsi_14":30.96,"sma_20":48825.0,"sma_60":49814.17,"sma_120":41885.42},{"date":"2026-05-28","open":40900,"high":41150,"low":37100,"close":38950,"volume":302160,"rsi_14":30.65,"sma_20":47802.5,"sma_60":49705.0,"sma_120":42009.58},{"date":"2026-05-29","open":41000,"high":41000,"low":37750,"close":39600,"volume":276378,"rsi_14":32.85,"sma_20":46942.5,"sma_60":49666.67,"sma_120":42107.92},{"date":"2026-06-01","open":38650,"high":42400,"low":38350,"close":40000,"volume":263205,"rsi_14":34.01,"sma_20":46147.5,"sma_60":49750.0,"sma_120":42184.58},{"date":"2026-06-02","open":39300,"high":40750,"low":37500,"close":38700,"volume":229916,"rsi_14":35.4,"sma_20":45467.5,"sma_60":49728.33,"sma_120":42252.92},{"date":"2026-06-04","open":38950,"high":40650,"low":37100,"close":37350,"volume":236363,"rsi_14":29.61,"sma_20":44630.0,"sma_60":49617.5,"sma_120":42304.17},{"date":"2026-06-05","open":35950,"high":37000,"low":33800,"close":35050,"volume":237207,"rsi_14":28.9,"sma_20":43627.5,"sma_60":49551.67,"sma_120":42347.92},{"date":"2026-06-08","open":30400,"high":33700,"low":30400,"close":31800,"volume":285297,"rsi_14":29.7,"sma_20":42597.5,"sma_60":49373.33,"sma_120":42367.08},{"date":"2026-06-09","open":32900,"high":37450,"low":32850,"close":36600,"volume":275565,"rsi_14":43.03,"sma_20":41857.5,"sma_60":49170.0,"sma_120":42427.08},{"date":"2026-06-10","open":35600,"high":36950,"low":33650,"close":34700,"volume":140204,"rsi_14":42.64,"sma_20":41042.5,"sma_60":48940.0,"sma_120":42471.67},{"date":"2026-06-11","open":33550,"high":39400,"low":33050,"close":37400,"volume":233136,"rsi_14":47.23,"sma_20":40495.0,"sma_60":48765.83,"sma_120":42542.92},{"date":"2026-06-12","open":40000,"high":43500,"low":38500,"close":40400,"volume":364382,"rsi_14":44.54,"sma_20":39990.0,"sma_60":48635.0,"sma_120":42643.75},{"date":"2026-06-15","open":41300,"high":41650,"low":39400,"close":40400,"volume":141009,"rsi_14":46.65,"sma_20":39560.0,"sma_60":48504.17,"sma_120":42744.58},{"date":"2026-06-16","open":41450,"high":41450,"low":39150,"close":39150,"volume":87486,"rsi_14":38.12,"sma_20":39275.0,"sma_60":48383.33,"sma_120":42835.83},{"date":"2026-06-17","open":38600,"high":39750,"low":38250,"close":38700,"volume":86452,"rsi_14":60.52,"sma_20":38185.0,"sma_60":46713.33,"sma_120":43520.42},{"date":"2026-06-18","open":38750,"high":39000,"low":36400,"close":37100,"volume":130245,"rsi_14":46.29,"sma_20":39020.0,"sma_60":48075.0,"sma_120":43021.25},{"date":"2026-06-19","open":37500,"high":37850,"low":33650,"close":34750,"volume":161326,"rsi_14":40.9,"sma_20":38787.5,"sma_60":47837.5,"sma_120":43090.0},{"date":"2026-06-22","open":34650,"high":36100,"low":33050,"close":34450,"volume":128293,"rsi_14":39.55,"sma_20":38302.5,"sma_60":47445.0,"sma_120":43152.5},{"date":"2026-06-23","open":34000,"high":34400,"low":30150,"close":30450,"volume":157555,"rsi_14":35.9,"sma_20":37695.0,"sma_60":46972.5,"sma_120":43167.08},{"date":"2026-06-24","open":30150,"high":30950,"low":28950,"close":29900,"volume":130568,"rsi_14":36.91,"sma_20":36872.5,"sma_60":46539.17,"sma_120":43181.67},{"date":"2026-06-25","open":30500,"high":31650,"low":28400,"close":28800,"volume":118673,"rsi_14":38.53,"sma_20":36212.5,"sma_60":46055.83,"sma_120":43191.67},{"date":"2026-06-26","open":27950,"high":28850,"low":26150,"close":27000,"volume":166060,"rsi_14":40.7,"sma_20":35615.0,"sma_60":45620.83,"sma_120":43122.5},{"date":"2026-06-29","open":26800,"high":28800,"low":26600,"close":28800,"volume":203443,"rsi_14":32.89,"sma_20":35075.0,"sma_60":45300.83,"sma_120":43066.25},{"date":"2026-06-30","open":29000,"high":29675,"low":27800,"close":28300,"volume":104527,"rsi_14":35.05,"sma_20":34490.0,"sma_60":44910.83,"sma_120":43020.0},{"date":"2026-07-01","open":28600,"high":29800,"low":26850,"close":28300,"volume":113200,"rsi_14":25.67,"sma_20":33970.0,"sma_60":44579.17,"sma_120":42977.92},{"date":"2026-07-02","open":27200,"high":27250,"low":24500,"close":25100,"volume":255063,"rsi_14":9.52,"sma_20":33357.5,"sma_60":44059.17,"sma_120":42923.33},{"date":"2026-07-03","open":25700,"high":29800,"low":24400,"close":29800,"volume":225799,"rsi_14":27.54,"sma_20":33095.0,"sma_60":43654.17,"sma_120":42900.42},{"date":"2026-07-06","open":31800,"high":31800,"low":28950,"close":30300,"volume":578872,"rsi_14":30.63,"sma_20":33020.0,"sma_60":43340.83,"sma_120":42893.33},{"date":"2026-07-07","open":32000,"high":33150,"low":30000,"close":31400,"volume":632462,"rsi_14":34.47,"sma_20":32760.0,"sma_60":42955.83,"sma_120":42876.25},{"date":"2026-07-08","open":30800,"high":33300,"low":30150,"close":31350,"volume":498541,"rsi_14":36.9,"sma_20":32592.5,"sma_60":42628.33,"sma_120":42875.83},{"date":"2026-07-09","open":32500,"high":35850,"low":31700,"close":35450,"volume":886719,"rsi_14":51.48,"sma_20":32495.0,"sma_60":42364.17,"sma_120":42911.25},{"date":"2026-07-10","open":36550,"high":36900,"low":33550,"close":35450,"volume":696587,"rsi_14":52.14,"sma_20":32247.5,"sma_60":42148.33,"sma_120":42943.33},{"date":"2026-07-13","open":34250,"high":34850,"low":29250,"close":29500,"volume":424928,"rsi_14":48.13,"sma_20":31702.5,"sma_60":41751.67,"sma_120":42925.83},{"date":"2026-07-14","open":30350,"high":31100,"low":27500,"close":29550,"volume":385360,"rsi_14":49.3,"sma_20":31222.5,"sma_60":41335.83,"sma_120":42910.83},{"date":"2026-07-15","open":30700,"high":31700,"low":30000,"close":31550,"volume":259370,"rsi_14":55.34,"sma_20":30865.0,"sma_60":40980.0,"sma_120":42905.42},{"date":"2026-07-16","open":29900,"high":30500,"low":27650,"close":29400,"volume":251329,"rsi_14":54.6,"sma_20":30480.0,"sma_60":40561.67,"sma_120":42866.67},{"date":"2026-07-20","open":28050,"high":28850,"low":26500,"close":27000,"volume":173793,"rsi_14":46.63,"sma_20":30092.5,"sma_60":40098.33,"sma_120":42806.67},{"date":"2026-07-21","open":27000,"high":27750,"low":26500,"close":27200,"volume":128981,"rsi_14":47.92,"sma_20":29730.0,"sma_60":39630.0,"sma_120":42747.92},{"date":"2026-07-22","open":28500,"high":28800,"low":26300,"close":26300,"volume":128392,"rsi_14":46.34,"sma_20":29522.5,"sma_60":39128.33,"sma_120":42684.58},{"date":"2026-07-23","open":26800,"high":27850,"low":26450,"close":27750,"volume":102814,"rsi_14":55.19,"sma_20":29415.0,"sma_60":38679.17,"sma_120":42619.58},{"date":"2026-07-24","open":27250,"high":28450,"low":25750,"close":25950,"volume":164743,"rsi_14":41.5,"sma_20":29272.5,"sma_60":38103.33,"sma_120":42532.08},{"date":"2026-07-27","open":28300,"high":30350,"low":27300,"close":29250,"volume":294426,"rsi_14":47.94,"sma_20":29385.0,"sma_60":37600.83,"sma_120":42458.33},{"date":"2026-07-28","open":26850,"high":27450,"low":26000,"close":26600,"volume":155712,"rsi_14":41.11,"sma_20":29275.0,"sma_60":37097.5,"sma_120":42351.25},{"date":"2026-07-29","open":26900,"high":27150,"low":20750,"close":21950,"volume":369459,"rsi_14":35.13,"sma_20":28957.5,"sma_60":36531.67,"sma_120":42202.5},{"date":"2026-07-30","open":21800,"high":24100,"low":21300,"close":21750,"volume":151431,"rsi_14":25.27,"sma_20":28630.0,"sma_60":36022.5,"sma_120":42064.58},{"date":"2026-07-31","open":23800,"high":27900,"low":23800,"close":26750,"volume":301603,"rsi_14":36.7,"sma_20":28712.5,"sma_60":35566.67,"sma_120":41990.0},{"date":"2026-08-03","open":25500,"high":27100,"low":25500,"close":26550,"volume":132559,"rsi_14":44.53,"sma_20":28550.0,"sma_60":35090.83,"sma_120":41895.0},{"date":"2026-08-04","open":27100,"high":29000,"low":26050,"close":28950,"volume":123431,"rsi_14":48.98,"sma_20":28482.5,"sma_60":34700.0,"sma_120":41827.92},{"date":"2026-08-05","open":30000,"high":30350,"low":29000,"close":29800,"volume":152937,"rsi_14":46.89,"sma_20":28402.5,"sma_60":34340.0,"sma_120":41774.58},{"date":"2026-08-06","open":28800,"high":30400,"low":28450,"close":29500,"volume":140404,"rsi_14":50.19,"sma_20":28310.0,"sma_60":33981.67,"sma_120":41725.83},{"date":"2026-08-07","open":29250,"high":31650,"low":27450,"close":29850,"volume":235087,"rsi_14":55.88,"sma_20":28030.0,"sma_60":33673.33,"sma_120":41640.0},{"date":"2026-08-10","open":29850,"high":30750,"low":29750,"close":30500,"volume":97832,"rsi_14":56.68,"sma_20":27782.5,"sma_60":33340.0,"sma_120":41575.83},{"date":"2026-08-11","open":29650,"high":30750,"low":29450,"close":29950,"volume":88352,"rsi_14":57.49,"sma_20":27805.0,"sma_60":33022.5,"sma_120":41493.33},{"date":"2026-08-12","open":30500,"high":31100,"low":29800,"close":30450,"volume":90757,"rsi_14":55.77,"sma_20":27850.0,"sma_60":32782.5,"sma_120":41414.58},{"date":"2026-08-13","open":30900,"high":31000,"low":30100,"close":30150,"volume":81349,"rsi_14":59.59,"sma_20":27780.0,"sma_60":32597.5,"sma_120":41341.25},{"date":"2026-08-14","open":30550,"high":31050,"low":29100,"close":30350,"volume":85703,"rsi_14":52.93,"sma_20":27827.5,"sma_60":32442.5,"sma_120":41237.5},{"date":"2026-08-18","open":28600,"high":28900,"low":26600,"close":26850,"volume":211771,"rsi_14":50.64,"sma_20":27820.0,"sma_60":32233.33,"sma_120":41104.17},{"date":"2026-08-19","open":25250,"high":26700,"low":25000,"close":25950,"volume":81209,"rsi_14":62.58,"sma_20":27757.5,"sma_60":31930.0,"sma_120":40951.67},{"date":"2026-08-20","open":27150,"high":28100,"low":27000,"close":27400,"volume":91033,"rsi_14":66.47,"sma_20":27812.5,"sma_60":31676.67,"sma_120":40786.67},{"date":"2026-08-21","open":26700,"high":27150,"low":25000,"close":25050,"volume":97696,"rsi_14":44.14,"sma_20":27677.5,"sma_60":31321.67,"sma_120":40609.58},{"date":"2026-08-24","open":25250,"high":25350,"low":24150,"close":24500,"volume":91389,"rsi_14":43.1,"sma_20":27605.0,"sma_60":31030.0,"sma_120":40422.08},{"date":"2026-08-25","open":24500,"high":25800,"low":23200,"close":25600,"volume":84300,"rsi_14":37.64,"sma_20":27422.5,"sma_60":30807.5,"sma_120":40256.25},{"date":"2026-08-26","open":25900,"high":26050,"low":25200,"close":25900,"volume":43389,"rsi_14":35.0,"sma_20":27387.5,"sma_60":30579.17,"sma_120":40122.92},{"date":"2026-08-27","open":27100,"high":27100,"low":25900,"close":26400,"volume":51458,"rsi_14":38.26,"sma_20":27610.0,"sma_60":30352.5,"sma_120":40051.25},{"date":"2026-08-28","open":26650,"high":26650,"low":25300,"close":25500,"volume":51122,"rsi_14":34.18,"sma_20":27797.5,"sma_60":30132.5,"sma_120":39930.42},{"date":"2026-08-31","open":24600,"high":25450,"low":24000,"close":25300,"volume":54786,"rsi_14":30.45,"sma_20":27725.0,"sma_60":29931.67,"sma_120":39774.58},{"date":"2026-09-01","open":25300,"high":25300,"low":24250,"close":24650,"volume":73794,"rsi_14":30.22,"sma_20":27630.0,"sma_60":29758.33,"sma_120":39655.0},{"date":"2026-09-02","open":23850,"high":24000,"low":23100,"close":23350,"volume":98219,"rsi_14":25.0,"sma_20":27350.0,"sma_60":29617.5,"sma_120":39495.42},{"date":"2026-09-03","open":23600,"high":23800,"low":22150,"close":22500,"volume":118521,"rsi_14":24.07,"sma_20":26985.0,"sma_60":29382.5,"sma_120":39276.25},{"date":"2026-09-04","open":22800,"high":23500,"low":22800,"close":23300,"volume":55414,"rsi_14":27.04,"sma_20":26675.0,"sma_60":29192.5,"sma_120":39066.25},{"date":"2026-09-07","open":24050,"high":24550,"low":23650,"close":24500,"volume":72522,"rsi_14":41.0,"sma_20":26407.5,"sma_60":28977.5,"sma_120":38871.67},{"date":"2026-09-08","open":24400,"high":26400,"low":24250,"close":25200,"volume":137656,"rsi_14":47.08,"sma_20":26142.5,"sma_60":28724.17,"sma_120":38679.58},{"date":"2026-09-09","open":25400,"high":25950,"low":24650,"close":24850,"volume":82121,"rsi_14":39.15,"sma_20":25887.5,"sma_60":28465.0,"sma_120":38484.58},{"date":"2026-09-10","open":25500,"high":25700,"low":24900,"close":25450,"volume":119378,"rsi_14":52.0,"sma_20":25637.5,"sma_60":28236.67,"sma_120":38310.0},{"date":"2026-09-11","open":24850,"high":24850,"low":23700,"close":23850,"volume":69310,"rsi_14":47.06,"sma_20":25322.5,"sma_60":27989.17,"sma_120":38120.42},{"date":"2026-09-14","open":23250,"high":23600,"low":22700,"close":22800,"volume":53178,"rsi_14":37.27,"sma_20":24945.0,"sma_60":27750.83,"sma_120":37912.92},{"date":"2026-09-15","open":23100,"high":23800,"low":22800,"close":23350,"volume":44339,"rsi_14":38.67,"sma_20":24770.0,"sma_60":27560.83,"sma_120":37699.17},{"date":"2026-09-16","open":23050,"high":23900,"low":22900,"close":23650,"volume":41754,"rsi_14":37.56,"sma_20":24655.0,"sma_60":27380.83,"sma_120":37412.92},{"date":"2026-09-17","open":23900,"high":25300,"low":23800,"close":24600,"volume":66091,"rsi_14":45.95,"sma_20":24515.0,"sma_60":27283.33,"sma_120":37127.92},{"date":"2026-09-18","open":25650,"high":25800,"low":24850,"close":25050,"volume":96147,"rsi_14":48.9,"sma_20":24515.0,"sma_60":27202.5,"sma_120":36870.83},{"date":"2026-09-21","open":25200,"high":26400,"low":24950,"close":26250,"volume":88828,"rsi_14":56.72,"sma_20":24602.5,"sma_60":27160.0,"sma_120":36607.92},{"date":"2026-09-22","open":27450,"high":27450,"low":25850,"close":26400,"volume":133186,"rsi_14":64.19,"sma_20":24642.5,"sma_60":27150.0,"sma_120":36385.42},{"date":"2026-09-23","open":26700,"high":27000,"low":26000,"close":26750,"volume":75179,"rsi_14":70.73,"sma_20":24685.0,"sma_60":27115.83,"sma_120":36208.33},{"date":"2026-09-28","open":26750,"high":27150,"low":26350,"close":26450,"volume":63842,"rsi_14":66.15,"sma_20":24687.5,"sma_60":27085.0,"sma_120":35997.92},{"date":"2026-09-29","open":26350,"high":27950,"low":26350,"close":27850,"volume":95315,"rsi_14":66.83,"sma_20":24805.0,"sma_60":27077.5,"sma_120":35828.33},{"date":"2026-09-30","open":27850,"high":28350,"low":27500,"close":27850,"volume":83400,"rsi_14":64.32,"sma_20":24932.5,"sma_60":27123.33,"sma_120":35591.25},{"date":"2026-10-01","open":27650,"high":29450,"low":27650,"close":29450,"volume":158826,"rsi_14":71.9,"sma_20":25172.5,"sma_60":27117.5,"sma_120":35385.83},{"date":"2026-10-02","open":29700,"high":30300,"low":29100,"close":29700,"volume":162414,"rsi_14":70.94,"sma_20":25490.0,"sma_60":27107.5,"sma_120":35224.17},{"date":"2026-10-06","open":29850,"high":30100,"low":29100,"close":30000,"volume":132920,"rsi_14":84.75,"sma_20":25865.0,"sma_60":27084.17,"sma_120":35020.0},{"date":"2026-10-07","open":29400,"high":29400,"low":28100,"close":28200,"volume":88501,"rsi_14":78.12,"sma_20":26110.0,"sma_60":27031.67,"sma_120":34830.0},{"date":"2026-10-08","open":29150,"high":29200,"low":28050,"close":28100,"volume":112500,"rsi_14":75.96,"sma_20":26290.0,"sma_60":26909.17,"sma_120":34636.67},{"date":"2026-10-12","open":27500,"high":28000,"low":25700,"close":25950,"volume":88300,"rsi_14":60.45,"sma_20":26327.5,"sma_60":26750.83,"sma_120":34449.58},{"date":"2026-10-13","open":25050,"high":25850,"low":23750,"close":25100,"volume":163443,"rsi_14":52.29,"sma_20":26340.0,"sma_60":26677.5,"sma_120":34214.58},{"date":"2026-10-14","open":25100,"high":25200,"low":23350,"close":23800,"volume":123390,"rsi_14":44.68,"sma_20":26257.5,"sma_60":26581.67,"sma_120":33958.75},{"date":"2026-10-15","open":22150,"high":22350,"low":20150,"close":20300,"volume":212871,"rsi_14":28.83,"sma_20":26080.0,"sma_60":26394.17,"sma_120":33687.08},{"date":"2026-10-16","open":21050,"high":21850,"low":20650,"close":21200,"volume":88116,"rsi_14":32.43,"sma_20":26000.0,"sma_60":26257.5,"sma_120":33409.58},{"date":"2026-10-19","open":20100,"high":22150,"low":20050,"close":22150,"volume":115149,"rsi_14":35.06,"sma_20":25940.0,"sma_60":26176.67,"sma_120":33137.5},{"date":"2026-10-20","open":21300,"high":21550,"low":20000,"close":20050,"volume":145246,"rsi_14":31.4,"sma_20":25760.0,"sma_60":26057.5,"sma_120":32843.75},{"date":"2026-10-21","open":20700,"high":21050,"low":20000,"close":20300,"volume":146486,"rsi_14":26.48,"sma_20":25545.0,"sma_60":25957.5,"sma_120":32542.92},{"date":"2026-10-22","open":20150,"high":20250,"low":18520,"close":18640,"volume":186377,"rsi_14":24.0,"sma_20":25224.5,"sma_60":25805.67,"sma_120":32242.42},{"date":"2026-10-23","open":17577,"high":18457,"low":17117,"close":18290,"volume":199472,"rsi_14":16.1,"sma_20":24826.5,"sma_60":25678.0,"sma_120":31890.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.75,"ttm_eps":null,"close":27400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.58,"ttm_eps":null,"close":18900.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.04,"ttm_eps":null,"close":15950.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.86,"ttm_eps":null,"close":15170.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.67,"ttm_eps":null,"close":17220.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.86,"ttm_eps":null,"close":24450.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":127.35,"pbr":10.36,"ttm_eps":null,"close":33850.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":113.81,"pbr":14.57,"ttm_eps":null,"close":48000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":167.75,"pbr":6.51,"ttm_eps":null,"close":28300.0}],"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":"에이디테크놀로지","phase":"above-fold","symbol_resolved":true}