{"status":"ok","report":{"price_analysis":{"current":5770.0,"change_1d":-3.2,"change_7d":-14.3,"change_30d":-24.5,"high_30d":9710.0,"low_30d":5620.0,"position_in_range":4.0,"support":6029.0,"resistance":9301.0},"summary":"이노메트리(302430)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 575.78억. 현재가 5,870원, 전일 대비 -1.5%, 30일 -24.5%. ROE -3.9%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2.99만, 기관 순매도 130.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.9%로 적자 상태입니다. 시가총액 575.78억. 매출 514.37억, 영업이익 -64.13억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.98,"roe":-3.85,"eps":-226.27,"revenue":51437028654.0,"operating_income":-6412714958.0,"net_income":-3864927161.0,"market_cap":56597451090,"profit_margin":-7.51,"roa":-2.81,"operating_margin":-12.47,"gross_margin":4.72,"debt_ratio":0.3675485744617496,"total_assets":79087283477.0,"total_equity":57831425482.0,"total_debt":21255857995.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-254.00)가 시그널선(-60.10)을 하회합니다(데드크로스). SMA20 7190, SMA60 6654 — 혼조세입니다. 볼린저밴드 5985~8394 (현재 위치 -5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":27.577319587628864,"macd":-253.9994110634825,"macd_signal":-60.103743963844,"sma_20":7189.5,"sma_60":6654.5,"bb_upper":8394.016085405256,"bb_lower":5984.983914594744,"atr_14":531.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.99만, 기관 순매수 -130.00. 30일 누적: 외국인 3.61만, 기관 253.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":29870.0,"institutional_flow":-130.0,"data":[{"date":"2026-10-22","foreign_net":8966.0,"institution_net":0.0,"retail_net":-8966.0},{"date":"2026-10-21","foreign_net":-4360.0,"institution_net":0.0,"retail_net":4360.0},{"date":"2026-10-20","foreign_net":-1118.0,"institution_net":-130.0,"retail_net":1248.0},{"date":"2026-10-19","foreign_net":10890.0,"institution_net":0.0,"retail_net":-10890.0},{"date":"2026-10-16","foreign_net":15492.0,"institution_net":0.0,"retail_net":-15492.0},{"date":"2026-10-15","foreign_net":16111.0,"institution_net":130.0,"retail_net":-16241.0},{"date":"2026-10-14","foreign_net":-2235.0,"institution_net":0.0,"retail_net":2235.0},{"date":"2026-10-13","foreign_net":14231.0,"institution_net":0.0,"retail_net":-14231.0},{"date":"2026-10-12","foreign_net":3920.0,"institution_net":0.0,"retail_net":-3920.0},{"date":"2026-10-08","foreign_net":14155.0,"institution_net":0.0,"retail_net":-14155.0},{"date":"2026-10-07","foreign_net":-3304.0,"institution_net":0.0,"retail_net":3304.0},{"date":"2026-10-06","foreign_net":2693.0,"institution_net":0.0,"retail_net":-2693.0},{"date":"2026-10-02","foreign_net":5527.0,"institution_net":0.0,"retail_net":-5527.0},{"date":"2026-10-01","foreign_net":10362.0,"institution_net":0.0,"retail_net":-10362.0},{"date":"2026-09-30","foreign_net":21902.0,"institution_net":0.0,"retail_net":-21902.0},{"date":"2026-09-29","foreign_net":-46475.0,"institution_net":0.0,"retail_net":46475.0},{"date":"2026-09-28","foreign_net":-6044.0,"institution_net":0.0,"retail_net":6044.0},{"date":"2026-09-23","foreign_net":-259.0,"institution_net":-261.0,"retail_net":520.0},{"date":"2026-09-22","foreign_net":4582.0,"institution_net":261.0,"retail_net":-4843.0},{"date":"2026-09-21","foreign_net":15555.0,"institution_net":0.0,"retail_net":-15555.0},{"date":"2026-09-18","foreign_net":4029.0,"institution_net":207.0,"retail_net":-4236.0},{"date":"2026-09-17","foreign_net":-18686.0,"institution_net":0.0,"retail_net":18686.0},{"date":"2026-09-16","foreign_net":-20046.0,"institution_net":41.0,"retail_net":20005.0},{"date":"2026-09-15","foreign_net":15673.0,"institution_net":114.0,"retail_net":-15787.0},{"date":"2026-09-14","foreign_net":9640.0,"institution_net":282.0,"retail_net":-9922.0},{"date":"2026-09-11","foreign_net":19736.0,"institution_net":0.0,"retail_net":-19736.0},{"date":"2026-09-10","foreign_net":-47525.0,"institution_net":-716.0,"retail_net":48241.0},{"date":"2026-09-09","foreign_net":38806.0,"institution_net":356.0,"retail_net":-39162.0},{"date":"2026-09-08","foreign_net":-55772.0,"institution_net":-5572.0,"retail_net":61344.0},{"date":"2026-09-07","foreign_net":9686.0,"institution_net":5541.0,"retail_net":-15227.0}],"periods":{"d1":{"foreign_net":8966.0,"institution_net":0,"retail_net":-8966.0},"d3":{"foreign_net":3488.0,"institution_net":-130.0,"retail_net":-3358.0},"d7":{"foreign_net":43746.0,"institution_net":0.0,"retail_net":-43746.0},"d14":{"foreign_net":91330.0,"institution_net":0.0,"retail_net":-91330.0},"d30":{"foreign_net":36132.0,"institution_net":253.0,"retail_net":-36385.0}}},"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 -226, PBR 1.00x) — 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 -226원"}]},"growth":{"grade":"F","percentile":16,"summary":"매출 -16.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-16.5,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-976.4,"unit":"%","percentile":1,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.9%","metrics":[{"name":"ROE","value":-3.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-12.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.6,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-24.5,"unit":"%","percentile":23,"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":44,"summary":"유동비율 2.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.68,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-133.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -226, PBR 1.00x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -16.5%"},"profitability":{"grade":"C","reason":"ROE -3.9%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":4.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-12.47,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"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 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.98,"per_5y_high":7.63,"per_5y_low":6.55,"per_5y_avg":7.09,"per_percentile":null,"pbr_5y_high":2.38,"pbr_5y_low":1.64,"pbr_5y_avg":1.94,"pbr_percentile":0.0,"per_5y_median":7.09,"pbr_5y_median":1.81,"history":[{"quarter":"2024-Q2","per":6.55,"pbr":2.3},{"quarter":"2024-Q3","per":7.63,"pbr":2.2},{"quarter":"2024-Q4","per":null,"pbr":1.71},{"quarter":"2025-Q1","per":null,"pbr":2.38},{"quarter":"2025-Q2","per":null,"pbr":1.95},{"quarter":"2025-Q3","per":null,"pbr":1.8},{"quarter":"2025-Q4","per":null,"pbr":1.81},{"quarter":"2026-Q1","per":null,"pbr":1.64},{"quarter":"2026-Q2","per":null,"pbr":1.71},{"quarter":"현재","per":null,"pbr":0.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6490.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.55,"eps":1613.06,"close":10570.0,"source":"reported"},{"date":"2024-07","per":6.03,"eps":1613.06,"close":9720.0,"source":"reported"},{"date":"2024-08","per":6.52,"eps":1613.06,"close":10510.0,"source":"reported"},{"date":"2024-09","per":7.63,"eps":1331.76,"close":10160.0,"source":"reported"},{"date":"2024-10","per":6.76,"eps":1331.76,"close":9000.0,"source":"reported"},{"date":"2024-11","per":6.02,"eps":1331.76,"close":8020.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.58,"std":0.54,"upper_1sd":7.13,"lower_1sd":6.04,"current":6.02,"count":6},"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":"1.0배"},{"label":"ROE","value":"-3.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:30.230308+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03847385604722003,"dividend_yield":null,"eps":-226.27,"revenue":14630713380.0,"operating_income":-2155044592.0,"net_income":-2224997939.0,"market_cap":null,"profit_margin":-0.15207720096830984,"operating_margin":-0.14729593397311158,"roa":-0.028133447517476932,"gross_margin":0.0472253796554109,"total_equity":57831425482.0,"total_assets":79087283477.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.44,"roe":0.021543452576189424,"dividend_yield":null,"eps":133.61,"revenue":17522946947.0,"operating_income":245899294.0,"net_income":1313854368.0,"market_cap":85900000000.0,"profit_margin":0.07497907583546826,"operating_margin":0.014032987416086365,"roa":0.01609260769833486,"gross_margin":0.17694039640580098,"total_equity":60986249226.0,"total_assets":81643347842.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.058669851704999214,"dividend_yield":null,"eps":-355.28,"revenue":9742845225.0,"operating_income":-4230577851.0,"net_income":-3493555790.0,"market_cap":null,"profit_margin":-0.3585765461033484,"operating_margin":-0.4342240642542897,"roa":-0.045369117035297224,"gross_margin":-0.27551466383886847,"total_equity":59546013642.0,"total_assets":77002948664.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008570946836134127,"dividend_yield":null,"eps":54.89,"revenue":9540523102.0,"operating_income":-272991809.0,"net_income":539772200.0,"market_cap":null,"profit_margin":0.05657679293149517,"operating_margin":-0.02861392463299755,"roa":0.007144329785110488,"gross_margin":0.2116120801150595,"total_equity":62976962793.0,"total_assets":75552531341.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0089662282327216,"dividend_yield":null,"eps":56.87,"revenue":10615803742.0,"operating_income":988827146.0,"net_income":559240775.0,"market_cap":null,"profit_margin":0.05268002203049771,"operating_margin":0.09314670561286267,"roa":0.0074886483949828464,"gross_margin":0.33240173506967985,"total_equity":62371909401.0,"total_assets":74678466060.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03072221598970624,"dividend_yield":null,"eps":-193.39,"revenue":8668519632.0,"operating_income":-2188666017.0,"net_income":-1901600200.0,"market_cap":null,"profit_margin":-0.21936850589577114,"operating_margin":-0.25248440447899534,"roa":-0.024655218653522736,"gross_margin":0.05213462242522842,"total_equity":61896583262.0,"total_assets":77127695630.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10596041435464461,"dividend_yield":null,"eps":-687.04,"revenue":9095464497.0,"operating_income":-10494275108.0,"net_income":-6755763351.0,"market_cap":null,"profit_margin":-0.7427617746436463,"operating_margin":-1.1537921028069953,"roa":-0.08702324183613734,"gross_margin":-0.07563486298329289,"total_equity":63757426697.0,"total_assets":77631713189.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0071802073398962935,"dividend_yield":null,"eps":51.38,"revenue":13299675309.0,"operating_income":917251419.0,"net_income":505184354.0,"market_cap":null,"profit_margin":0.037984713330417745,"operating_margin":0.06896795581011579,"roa":0.0060479943673980305,"gross_margin":0.2829544396060113,"total_equity":70357906128.0,"total_assets":83529236853.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.038198356496840384,"dividend_yield":null,"eps":271.32,"revenue":16347331161.0,"operating_income":1536337283.0,"net_income":2667917684.0,"market_cap":null,"profit_margin":0.16320203326919072,"operating_margin":0.09398092372810407,"roa":0.03004053058298212,"gross_margin":0.26120086856665836,"total_equity":69843782002.0,"total_assets":88810604614.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.031914189132959785,"dividend_yield":null,"eps":215.2,"revenue":14253577589.0,"operating_income":812600093.0,"net_income":2116090226.0,"market_cap":null,"profit_margin":0.14846028744622425,"operating_margin":0.05701025499921597,"roa":0.024892707857225246,"gross_margin":0.2558384341215656,"total_equity":66305624034.0,"total_assets":85008438541.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.1218229211219996,"dividend_yield":null,"eps":793.86,"revenue":29202581092.0,"operating_income":3993240734.0,"net_income":7806187062.0,"market_cap":null,"profit_margin":0.2673115447366566,"operating_margin":0.1367427324803814,"roa":0.09022932682415122,"gross_margin":0.24475032496213162,"total_equity":64078147118.0,"total_assets":86514965109.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05319132076057953,"dividend_yield":null,"eps":332.68,"revenue":20334577894.0,"operating_income":2703436099.0,"net_income":3271299488.0,"market_cap":null,"profit_margin":0.16087373463332338,"operating_margin":0.13294773626934672,"roa":0.03689334039660297,"gross_margin":0.258633336448641,"total_equity":61500625313.0,"total_assets":88669105395.0}],"current_price":5770.0,"change_pct":-3.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-12","close":14476.167},{"date":"2018-12-13","close":13349.4268},{"date":"2018-12-14","close":12614.5957},{"date":"2018-12-17","close":11830.7754},{"date":"2018-12-18","close":10875.4961},{"date":"2018-12-19","close":13030.999},{"date":"2018-12-20","close":11659.3154},{"date":"2018-12-21","close":11365.3828},{"date":"2018-12-24","close":12443.1348},{"date":"2018-12-26","close":13398.415},{"date":"2018-12-27","close":12781.5449},{"date":"2018-12-28","close":12436.0977},{"date":"2019-01-02","close":12534.7969},{"date":"2019-01-03","close":11720.5283},{"date":"2019-01-04","close":11621.8291},{"date":"2019-01-07","close":12016.626},{"date":"2019-01-08","close":11399.7559},{"date":"2019-01-09","close":11597.1543},{"date":"2019-01-10","close":12337.3984},{"date":"2019-01-11","close":11794.5527},{"date":"2019-01-14","close":11547.8047},{"date":"2019-01-15","close":11893.252},{"date":"2019-01-16","close":11745.2031},{"date":"2019-01-17","close":11449.1055},{"date":"2019-01-18","close":11819.2275},{"date":"2019-01-21","close":11967.2764},{"date":"2019-01-22","close":12288.0488},{"date":"2019-01-23","close":12608.8213},{"date":"2019-01-24","close":14089.3096},{"date":"2019-01-25","close":14459.4307},{"date":"2019-01-28","close":13768.5371},{"date":"2019-01-29","close":14212.6836},{"date":"2019-01-30","close":14632.1543},{"date":"2019-01-31","close":14656.8291},{"date":"2019-02-01","close":15175.0},{"date":"2019-02-07","close":14804.8779},{"date":"2019-02-08","close":14385.4062},{"date":"2019-02-11","close":14385.4062},{"date":"2019-02-12","close":14434.7559},{"date":"2019-02-13","close":14730.8535},{"date":"2019-02-14","close":14706.1787},{"date":"2019-02-15","close":14459.4307},{"date":"2019-02-18","close":14632.1543},{"date":"2019-02-19","close":14434.7559},{"date":"2019-02-20","close":14410.0811},{"date":"2019-02-21","close":13719.1875},{"date":"2019-02-22","close":13176.3418},{"date":"2019-02-25","close":13423.0898},{"date":"2019-02-26","close":13250.3662},{"date":"2019-02-27","close":13003.6182},{"date":"2019-02-28","close":12485.4473},{"date":"2019-03-04","close":12658.1709},{"date":"2019-03-05","close":12658.1709},{"date":"2019-03-06","close":12880.2441},{"date":"2019-03-07","close":13571.1387},{"date":"2019-03-08","close":14015.2852},{"date":"2019-03-11","close":14138.6592},{"date":"2019-03-12","close":14188.0088},{"date":"2019-03-13","close":14434.7559},{"date":"2019-03-14","close":15791.8701},{"date":"2019-03-15","close":16877.5605},{"date":"2019-03-18","close":16581.4629},{"date":"2019-03-19","close":16112.6426},{"date":"2019-03-20","close":16359.3906},{"date":"2019-03-21","close":16211.3418},{"date":"2019-03-22","close":15446.4229},{"date":"2019-03-25","close":14854.2275},{"date":"2019-03-26","close":16482.7637},{"date":"2019-03-27","close":15742.5205},{"date":"2019-03-28","close":15051.626},{"date":"2019-03-29","close":14360.7314},{"date":"2019-04-01","close":14385.4062},{"date":"2019-04-02","close":15175.0},{"date":"2019-04-03","close":15545.1221},{"date":"2019-04-04","close":15372.3984},{"date":"2019-04-05","close":15742.5205},{"date":"2019-04-08","close":15495.7725},{"date":"2019-04-09","close":15520.4473},{"date":"2019-04-10","close":16532.1133},{"date":"2019-04-11","close":16458.0898},{"date":"2019-04-12","close":16384.0645},{"date":"2019-04-15","close":15915.2441},{"date":"2019-04-16","close":15495.7725},{"date":"2019-04-17","close":15495.7725},{"date":"2019-04-18","close":14903.5771},{"date":"2019-04-19","close":15495.7725},{"date":"2019-04-22","close":15224.3496},{"date":"2019-04-23","close":15224.3496},{"date":"2019-04-24","close":14706.1787},{"date":"2019-04-25","close":14410.0811},{"date":"2019-04-26","close":13694.5127},{"date":"2019-04-29","close":14138.6592},{"date":"2019-04-30","close":14089.3096},{"date":"2019-05-02","close":14237.3574},{"date":"2019-05-03","close":14163.334},{"date":"2019-05-07","close":14163.334},{"date":"2019-05-08","close":14113.9844},{"date":"2019-05-09","close":13447.7646},{"date":"2019-05-10","close":13275.041},{"date":"2019-05-13","close":13151.667},{"date":"2019-05-14","close":13003.6182},{"date":"2019-05-15","close":13521.7891},{"date":"2019-05-16","close":13176.3418},{"date":"2019-05-17","close":13126.9922},{"date":"2019-05-20","close":12756.8701},{"date":"2019-05-21","close":12978.9434},{"date":"2019-05-22","close":13176.3418},{"date":"2019-05-23","close":12929.5938},{"date":"2019-05-24","close":12830.8945},{"date":"2019-05-27","close":13028.293},{"date":"2019-05-28","close":13472.4395},{"date":"2019-05-29","close":13324.3906},{"date":"2019-05-30","close":13793.2119},{"date":"2019-05-31","close":14138.6592},{"date":"2019-06-03","close":13743.8623},{"date":"2019-06-04","close":14410.0811},{"date":"2019-06-05","close":14829.5527},{"date":"2019-06-07","close":15495.7725},{"date":"2019-06-10","close":15791.8701},{"date":"2019-06-11","close":17124.3086},{"date":"2019-06-12","close":16285.3662},{"date":"2019-06-13","close":18284.0254},{"date":"2019-06-14","close":17593.1309},{"date":"2019-06-17","close":17617.8047},{"date":"2019-06-18","close":17050.2852},{"date":"2019-06-19","close":17519.1055},{"date":"2019-06-20","close":17223.0078},{"date":"2019-06-21","close":17568.4551},{"date":"2019-06-24","close":17099.6348},{"date":"2019-06-25","close":16606.1387},{"date":"2019-06-26","close":16112.6426},{"date":"2019-06-27","close":16606.1387},{"date":"2019-06-28","close":16433.4141},{"date":"2019-07-01","close":16803.5371},{"date":"2019-07-02","close":16778.8613},{"date":"2019-07-03","close":16729.5117},{"date":"2019-07-04","close":16063.293},{"date":"2019-07-05","close":16137.3174},{"date":"2019-07-08","close":15002.2764},{"date":"2019-07-09","close":14952.9268},{"date":"2019-07-10","close":15397.0732},{"date":"2019-07-11","close":16433.4141},{"date":"2019-07-12","close":17124.3086},{"date":"2019-07-15","close":16976.2598},{"date":"2019-07-16","close":17395.7324},{"date":"2019-07-17","close":17000.9355},{"date":"2019-07-18","close":17272.3574},{"date":"2019-07-19","close":17272.3574},{"date":"2019-07-22","close":17765.8535},{"date":"2019-07-23","close":17321.707},{"date":"2019-07-24","close":17198.334},{"date":"2019-07-25","close":16581.4629},{"date":"2019-07-26","close":17321.707},{"date":"2019-07-29","close":17864.5527},{"date":"2019-07-30","close":17741.1797},{"date":"2019-07-31","close":17247.6836},{"date":"2019-08-01","close":16038.6182},{"date":"2019-08-02","close":16161.9922},{"date":"2019-08-05","close":15100.9756},{"date":"2019-08-06","close":14508.7803},{"date":"2019-08-07","close":14804.8779},{"date":"2019-08-08","close":15150.3252},{"date":"2019-08-09","close":15125.6504},{"date":"2019-08-12","close":15175.0},{"date":"2019-08-13","close":14903.5771},{"date":"2019-08-14","close":15323.0488},{"date":"2019-08-16","close":14656.8291},{"date":"2019-08-19","close":14039.96},{"date":"2019-08-20","close":14360.7314},{"date":"2019-08-21","close":15125.6504},{"date":"2019-08-22","close":15051.626},{"date":"2019-08-23","close":14829.5527},{"date":"2019-08-26","close":14212.6836},{"date":"2019-08-27","close":14730.8535},{"date":"2019-08-28","close":15076.3008},{"date":"2019-08-29","close":14656.8291},{"date":"2019-08-30","close":14952.9268},{"date":"2019-09-02","close":15224.3496},{"date":"2019-09-03","close":15249.0244},{"date":"2019-09-04","close":15989.2686},{"date":"2019-09-05","close":15298.374},{"date":"2019-09-06","close":15175.0},{"date":"2019-09-09","close":14903.5771},{"date":"2019-09-10","close":15175.0},{"date":"2019-09-11","close":15693.1709},{"date":"2019-09-16","close":15742.5205},{"date":"2019-09-17","close":16013.9434},{"date":"2019-09-18","close":15915.2441},{"date":"2019-09-19","close":16038.6182},{"date":"2019-09-20","close":16087.9678},{"date":"2019-09-23","close":15865.8945},{"date":"2019-09-24","close":15397.0732},{"date":"2019-09-25","close":14854.2275},{"date":"2019-09-26","close":15076.3008},{"date":"2019-09-27","close":15076.3008},{"date":"2019-09-30","close":15051.626},{"date":"2019-10-01","close":15100.9756},{"date":"2019-10-02","close":14804.8779},{"date":"2019-10-04","close":14558.1299},{"date":"2019-10-07","close":14113.9844},{"date":"2019-10-08","close":14533.4551},{"date":"2019-10-10","close":14459.4307},{"date":"2019-10-11","close":14311.3818},{"date":"2019-10-14","close":14434.7559},{"date":"2019-10-15","close":14262.0322},{"date":"2019-10-16","close":14952.9268},{"date":"2019-10-17","close":14804.8779},{"date":"2019-10-18","close":14730.8535},{"date":"2019-10-21","close":14903.5771},{"date":"2019-10-22","close":14730.8535},{"date":"2019-10-23","close":14804.8779},{"date":"2019-10-24","close":15545.1221},{"date":"2019-10-25","close":15791.8701},{"date":"2019-10-28","close":15545.1221},{"date":"2019-10-29","close":16186.667},{"date":"2019-10-30","close":15989.2686},{"date":"2019-10-31","close":15890.5693},{"date":"2019-11-01","close":15964.5938},{"date":"2019-11-04","close":15471.0977},{"date":"2019-11-05","close":15939.9189},{"date":"2019-11-06","close":15915.2441},{"date":"2019-11-07","close":15890.5693},{"date":"2019-11-08","close":15594.4717},{"date":"2019-11-11","close":15471.0977},{"date":"2019-11-12","close":15446.4229},{"date":"2019-11-13","close":15125.6504},{"date":"2019-11-14","close":15125.6504},{"date":"2019-11-15","close":15051.626},{"date":"2019-11-18","close":15495.7725},{"date":"2019-11-19","close":15175.0},{"date":"2019-11-20","close":14928.252},{"date":"2019-11-21","close":14730.8535},{"date":"2019-11-22","close":14558.1299},{"date":"2019-11-25","close":14632.1543},{"date":"2019-11-26","close":14780.2031},{"date":"2019-11-27","close":14533.4551},{"date":"2019-11-28","close":14286.707},{"date":"2019-11-29","close":14064.6348},{"date":"2019-12-02","close":14113.9844},{"date":"2019-12-03","close":13842.5615},{"date":"2019-12-04","close":13719.1875},{"date":"2019-12-05","close":13497.1143},{"date":"2019-12-06","close":13398.415},{"date":"2019-12-09","close":13472.4395},{"date":"2019-12-10","close":14262.0322},{"date":"2019-12-11","close":14410.0811},{"date":"2019-12-12","close":14434.7559},{"date":"2019-12-13","close":14878.9023},{"date":"2019-12-16","close":14878.9023},{"date":"2019-12-17","close":14977.6016},{"date":"2019-12-18","close":15002.2764},{"date":"2019-12-19","close":14804.8779},{"date":"2019-12-20","close":14755.5283},{"date":"2019-12-23","close":14681.5039},{"date":"2019-12-24","close":14780.2031},{"date":"2019-12-26","close":15175.0},{"date":"2019-12-27","close":15450.0},{"date":"2019-12-30","close":15300.0},{"date":"2020-01-02","close":16000.0},{"date":"2020-01-03","close":15850.0},{"date":"2020-01-06","close":15800.0},{"date":"2020-01-07","close":15600.0},{"date":"2020-01-08","close":14750.0},{"date":"2020-01-09","close":15000.0},{"date":"2020-01-10","close":16250.0},{"date":"2020-01-13","close":16000.0},{"date":"2020-01-14","close":16000.0},{"date":"2020-01-15","close":15950.0},{"date":"2020-01-16","close":16400.0},{"date":"2020-01-17","close":16100.0},{"date":"2020-01-20","close":17100.0},{"date":"2020-01-21","close":16600.0},{"date":"2020-01-22","close":16600.0},{"date":"2020-01-23","close":17400.0},{"date":"2020-01-28","close":16700.0},{"date":"2020-01-29","close":17250.0},{"date":"2020-01-30","close":16700.0},{"date":"2020-01-31","close":15450.0},{"date":"2020-02-03","close":15950.0},{"date":"2020-02-04","close":16450.0},{"date":"2020-02-05","close":16400.0},{"date":"2020-02-06","close":16550.0},{"date":"2020-02-07","close":16750.0},{"date":"2020-02-10","close":17750.0},{"date":"2020-02-11","close":18050.0},{"date":"2020-02-12","close":17800.0},{"date":"2020-02-13","close":17700.0},{"date":"2020-02-14","close":17300.0},{"date":"2020-02-17","close":17700.0},{"date":"2020-02-18","close":17250.0},{"date":"2020-02-19","close":17050.0},{"date":"2020-02-20","close":16950.0},{"date":"2020-02-21","close":16650.0},{"date":"2020-02-24","close":15650.0},{"date":"2020-02-25","close":16400.0},{"date":"2020-02-26","close":16250.0},{"date":"2020-02-27","close":15150.0},{"date":"2020-02-28","close":14200.0},{"date":"2020-03-02","close":14500.0},{"date":"2020-03-03","close":14200.0},{"date":"2020-03-04","close":14850.0},{"date":"2020-03-05","close":15300.0},{"date":"2020-03-06","close":15000.0},{"date":"2020-03-09","close":14000.0},{"date":"2020-03-10","close":14150.0},{"date":"2020-03-11","close":13500.0},{"date":"2020-03-12","close":12450.0},{"date":"2020-03-13","close":10900.0},{"date":"2020-03-16","close":9640.0},{"date":"2020-03-17","close":9320.0},{"date":"2020-03-18","close":8390.0},{"date":"2020-03-19","close":6730.0},{"date":"2020-03-20","close":7980.0},{"date":"2020-03-23","close":7350.0},{"date":"2020-03-24","close":8020.0},{"date":"2020-03-25","close":8390.0},{"date":"2020-03-26","close":8420.0},{"date":"2020-03-27","close":8290.0},{"date":"2020-03-30","close":8490.0},{"date":"2020-03-31","close":8730.0},{"date":"2020-04-01","close":8990.0},{"date":"2020-04-02","close":9420.0},{"date":"2020-04-03","close":9600.0},{"date":"2020-04-06","close":10800.0},{"date":"2020-04-07","close":11050.0},{"date":"2020-04-08","close":11550.0},{"date":"2020-04-09","close":11550.0},{"date":"2020-04-10","close":12200.0},{"date":"2020-04-13","close":11500.0},{"date":"2020-04-14","close":11750.0},{"date":"2020-04-16","close":12350.0},{"date":"2020-04-17","close":12600.0},{"date":"2020-04-20","close":13000.0},{"date":"2020-04-21","close":13050.0},{"date":"2020-04-22","close":13100.0},{"date":"2020-04-23","close":13400.0},{"date":"2020-04-24","close":13000.0},{"date":"2020-04-27","close":13150.0},{"date":"2020-04-28","close":13300.0},{"date":"2020-04-29","close":13450.0},{"date":"2020-05-04","close":13050.0},{"date":"2020-05-06","close":13250.0},{"date":"2020-05-07","close":13300.0},{"date":"2020-05-08","close":13500.0},{"date":"2020-05-11","close":13200.0},{"date":"2020-05-12","close":13100.0},{"date":"2020-05-13","close":13600.0},{"date":"2020-05-14","close":13200.0},{"date":"2020-05-15","close":12850.0},{"date":"2020-05-18","close":12650.0},{"date":"2020-05-19","close":13000.0},{"date":"2020-05-20","close":14450.0},{"date":"2020-05-21","close":14000.0},{"date":"2020-05-22","close":13800.0},{"date":"2020-05-25","close":14550.0},{"date":"2020-05-26","close":15650.0},{"date":"2020-05-27","close":16400.0},{"date":"2020-05-28","close":15400.0},{"date":"2020-05-29","close":16200.0},{"date":"2020-06-01","close":16700.0},{"date":"2020-06-02","close":16750.0},{"date":"2020-06-03","close":16300.0},{"date":"2020-06-04","close":16500.0},{"date":"2020-06-05","close":17450.0},{"date":"2020-06-08","close":17500.0},{"date":"2020-06-09","close":18150.0},{"date":"2020-06-10","close":19000.0},{"date":"2020-06-11","close":19100.0},{"date":"2020-06-12","close":19000.0},{"date":"2020-06-15","close":15900.0},{"date":"2020-06-16","close":17800.0},{"date":"2020-06-17","close":17950.0},{"date":"2020-06-18","close":18100.0},{"date":"2020-06-19","close":18750.0},{"date":"2020-06-22","close":19000.0},{"date":"2020-06-23","close":18900.0},{"date":"2020-06-24","close":18850.0},{"date":"2020-06-25","close":20900.0},{"date":"2020-06-26","close":20600.0},{"date":"2020-06-29","close":19200.0},{"date":"2020-06-30","close":19400.0},{"date":"2020-07-01","close":19650.0},{"date":"2020-07-02","close":19650.0},{"date":"2020-07-03","close":20000.0},{"date":"2020-07-06","close":19850.0},{"date":"2020-07-07","close":19300.0},{"date":"2020-07-08","close":19100.0},{"date":"2020-07-09","close":20200.0},{"date":"2020-07-10","close":19700.0},{"date":"2020-07-13","close":19500.0},{"date":"2020-07-14","close":18950.0},{"date":"2020-07-15","close":19100.0},{"date":"2020-07-16","close":18600.0},{"date":"2020-07-17","close":18400.0},{"date":"2020-07-20","close":17800.0},{"date":"2020-07-21","close":18050.0},{"date":"2020-07-22","close":18900.0},{"date":"2020-07-23","close":18500.0},{"date":"2020-07-24","close":18500.0},{"date":"2020-07-27","close":18150.0},{"date":"2020-07-28","close":18700.0},{"date":"2020-07-29","close":20900.0},{"date":"2020-07-30","close":22800.0},{"date":"2020-07-31","close":23900.0},{"date":"2020-08-03","close":23650.0},{"date":"2020-08-04","close":30500.0},{"date":"2020-08-05","close":28000.0},{"date":"2020-08-06","close":26450.0},{"date":"2020-08-07","close":26200.0},{"date":"2020-08-10","close":26650.0},{"date":"2020-08-11","close":27400.0},{"date":"2020-08-12","close":26500.0},{"date":"2020-08-13","close":27400.0},{"date":"2020-08-14","close":26050.0},{"date":"2020-08-18","close":23600.0},{"date":"2020-08-19","close":24150.0},{"date":"2020-08-20","close":22350.0},{"date":"2020-08-21","close":23400.0},{"date":"2020-08-24","close":24250.0},{"date":"2020-08-25","close":25350.0},{"date":"2020-08-26","close":23850.0},{"date":"2020-08-27","close":21400.0},{"date":"2020-08-28","close":21400.0},{"date":"2020-08-31","close":21600.0},{"date":"2020-09-01","close":22100.0},{"date":"2020-09-02","close":21850.0},{"date":"2020-09-03","close":21750.0},{"date":"2020-09-04","close":21000.0},{"date":"2020-09-07","close":21200.0},{"date":"2020-09-08","close":21250.0},{"date":"2020-09-09","close":20600.0},{"date":"2020-09-10","close":22500.0},{"date":"2020-09-11","close":22450.0},{"date":"2020-09-14","close":23500.0},{"date":"2020-09-15","close":24450.0},{"date":"2020-09-16","close":23750.0},{"date":"2020-09-17","close":23000.0},{"date":"2020-09-18","close":23300.0},{"date":"2020-09-21","close":22300.0},{"date":"2020-09-22","close":22600.0},{"date":"2020-09-23","close":22000.0},{"date":"2020-09-24","close":20650.0},{"date":"2020-09-25","close":20450.0},{"date":"2020-09-28","close":21100.0},{"date":"2020-09-29","close":21550.0},{"date":"2020-10-05","close":22200.0},{"date":"2020-10-06","close":22000.0},{"date":"2020-10-07","close":21850.0},{"date":"2020-10-08","close":21650.0},{"date":"2020-10-12","close":21600.0},{"date":"2020-10-13","close":21200.0},{"date":"2020-10-14","close":21000.0},{"date":"2020-10-15","close":20600.0},{"date":"2020-10-16","close":20700.0},{"date":"2020-10-19","close":19900.0},{"date":"2020-10-20","close":19550.0},{"date":"2020-10-21","close":19450.0},{"date":"2020-10-22","close":19200.0},{"date":"2020-10-23","close":18750.0},{"date":"2020-10-26","close":17900.0},{"date":"2020-10-27","close":18050.0},{"date":"2020-10-28","close":18600.0},{"date":"2020-10-29","close":18300.0},{"date":"2020-10-30","close":18000.0},{"date":"2020-11-02","close":17850.0},{"date":"2020-11-03","close":18500.0},{"date":"2020-11-04","close":18400.0},{"date":"2020-11-05","close":19350.0},{"date":"2020-11-06","close":19350.0},{"date":"2020-11-09","close":20350.0},{"date":"2020-11-10","close":20500.0},{"date":"2020-11-11","close":19850.0},{"date":"2020-11-12","close":19600.0},{"date":"2020-11-13","close":19100.0},{"date":"2020-11-16","close":19150.0},{"date":"2020-11-17","close":18800.0},{"date":"2020-11-18","close":18950.0},{"date":"2020-11-19","close":19300.0},{"date":"2020-11-20","close":19450.0},{"date":"2020-11-23","close":19450.0},{"date":"2020-11-24","close":19350.0},{"date":"2020-11-25","close":18800.0},{"date":"2020-11-26","close":19250.0},{"date":"2020-11-27","close":19250.0},{"date":"2020-11-30","close":19150.0},{"date":"2020-12-01","close":19300.0},{"date":"2020-12-02","close":19250.0},{"date":"2020-12-03","close":18950.0},{"date":"2020-12-04","close":18850.0},{"date":"2020-12-07","close":18750.0},{"date":"2020-12-08","close":18650.0},{"date":"2020-12-09","close":18650.0},{"date":"2020-12-10","close":18650.0},{"date":"2020-12-11","close":18650.0},{"date":"2020-12-14","close":18500.0},{"date":"2020-12-15","close":18500.0},{"date":"2020-12-16","close":19100.0},{"date":"2020-12-17","close":19050.0},{"date":"2020-12-18","close":19150.0},{"date":"2020-12-21","close":19450.0},{"date":"2020-12-22","close":19000.0},{"date":"2020-12-23","close":18850.0},{"date":"2020-12-24","close":19900.0},{"date":"2020-12-28","close":19300.0},{"date":"2020-12-29","close":20100.0},{"date":"2020-12-30","close":21100.0},{"date":"2021-01-04","close":21150.0},{"date":"2021-01-05","close":20850.0},{"date":"2021-01-06","close":20150.0},{"date":"2021-01-07","close":22600.0},{"date":"2021-01-08","close":22350.0},{"date":"2021-01-11","close":21450.0},{"date":"2021-01-12","close":21300.0},{"date":"2021-01-13","close":21100.0},{"date":"2021-01-14","close":22500.0},{"date":"2021-01-15","close":21850.0},{"date":"2021-01-18","close":22450.0},{"date":"2021-01-19","close":23150.0},{"date":"2021-01-20","close":23500.0},{"date":"2021-01-21","close":23350.0},{"date":"2021-01-22","close":22450.0},{"date":"2021-01-25","close":23250.0},{"date":"2021-01-26","close":22600.0},{"date":"2021-01-27","close":22100.0},{"date":"2021-01-28","close":21400.0},{"date":"2021-01-29","close":21000.0},{"date":"2021-02-01","close":21300.0},{"date":"2021-02-02","close":21300.0},{"date":"2021-02-03","close":21250.0},{"date":"2021-02-04","close":20850.0},{"date":"2021-02-05","close":20850.0},{"date":"2021-02-08","close":20550.0},{"date":"2021-02-09","close":20250.0},{"date":"2021-02-10","close":20800.0},{"date":"2021-02-15","close":20350.0},{"date":"2021-02-16","close":20950.0},{"date":"2021-02-17","close":21050.0},{"date":"2021-02-18","close":20500.0},{"date":"2021-02-19","close":20500.0},{"date":"2021-02-22","close":20150.0},{"date":"2021-02-23","close":19650.0},{"date":"2021-02-24","close":18300.0},{"date":"2021-02-25","close":18900.0},{"date":"2021-02-26","close":18450.0},{"date":"2021-03-02","close":18650.0},{"date":"2021-03-03","close":18850.0},{"date":"2021-03-04","close":18900.0},{"date":"2021-03-05","close":19100.0},{"date":"2021-03-08","close":18600.0},{"date":"2021-03-09","close":18150.0},{"date":"2021-03-10","close":18100.0},{"date":"2021-03-11","close":18400.0},{"date":"2021-03-12","close":18650.0},{"date":"2021-03-15","close":18700.0},{"date":"2021-03-16","close":18350.0},{"date":"2021-03-17","close":18400.0},{"date":"2021-03-18","close":18500.0},{"date":"2021-03-19","close":19600.0},{"date":"2021-03-22","close":19700.0},{"date":"2021-03-23","close":19300.0},{"date":"2021-03-24","close":19100.0},{"date":"2021-03-25","close":19000.0},{"date":"2021-03-26","close":19000.0},{"date":"2021-03-29","close":18700.0},{"date":"2021-03-30","close":18900.0},{"date":"2021-03-31","close":18750.0},{"date":"2021-04-01","close":19150.0},{"date":"2021-04-02","close":19000.0},{"date":"2021-04-05","close":18900.0},{"date":"2021-04-06","close":18700.0},{"date":"2021-04-07","close":18700.0},{"date":"2021-04-08","close":18700.0},{"date":"2021-04-09","close":19000.0},{"date":"2021-04-12","close":19850.0},{"date":"2021-04-13","close":19950.0},{"date":"2021-04-14","close":19900.0},{"date":"2021-04-15","close":19950.0},{"date":"2021-04-16","close":19850.0},{"date":"2021-04-19","close":19550.0},{"date":"2021-04-20","close":20200.0},{"date":"2021-04-21","close":19850.0},{"date":"2021-04-22","close":20000.0},{"date":"2021-04-23","close":20150.0},{"date":"2021-04-26","close":19950.0},{"date":"2021-04-27","close":20000.0},{"date":"2021-04-28","close":19350.0},{"date":"2021-04-29","close":19150.0},{"date":"2021-04-30","close":18950.0},{"date":"2021-05-03","close":18750.0},{"date":"2021-05-04","close":18850.0},{"date":"2021-05-06","close":18650.0},{"date":"2021-05-07","close":18600.0},{"date":"2021-05-10","close":18850.0},{"date":"2021-05-11","close":18600.0},{"date":"2021-05-12","close":18150.0},{"date":"2021-05-13","close":17950.0},{"date":"2021-05-14","close":17950.0},{"date":"2021-05-17","close":17500.0},{"date":"2021-05-18","close":17350.0},{"date":"2021-05-20","close":17350.0},{"date":"2021-05-21","close":17350.0},{"date":"2021-05-24","close":17250.0},{"date":"2021-05-25","close":17500.0},{"date":"2021-05-26","close":17550.0},{"date":"2021-05-27","close":17650.0},{"date":"2021-05-28","close":18000.0},{"date":"2021-05-31","close":18050.0},{"date":"2021-06-01","close":18000.0},{"date":"2021-06-02","close":17600.0},{"date":"2021-06-03","close":17800.0},{"date":"2021-06-04","close":17750.0},{"date":"2021-06-07","close":17550.0},{"date":"2021-06-08","close":17600.0},{"date":"2021-06-09","close":17350.0},{"date":"2021-06-10","close":17350.0},{"date":"2021-06-11","close":17200.0},{"date":"2021-06-14","close":17350.0},{"date":"2021-06-15","close":17200.0},{"date":"2021-06-16","close":17200.0},{"date":"2021-06-17","close":17100.0},{"date":"2021-06-18","close":17300.0},{"date":"2021-06-21","close":16850.0},{"date":"2021-06-22","close":17100.0},{"date":"2021-06-23","close":16950.0},{"date":"2021-06-24","close":16650.0},{"date":"2021-06-25","close":16800.0},{"date":"2021-06-28","close":17050.0},{"date":"2021-06-29","close":16900.0},{"date":"2021-06-30","close":17300.0},{"date":"2021-07-01","close":17450.0},{"date":"2021-07-02","close":17950.0},{"date":"2021-07-05","close":17650.0},{"date":"2021-07-06","close":17450.0},{"date":"2021-07-07","close":17150.0},{"date":"2021-07-08","close":16950.0},{"date":"2021-07-09","close":16850.0},{"date":"2021-07-12","close":16850.0},{"date":"2021-07-13","close":16950.0},{"date":"2021-07-14","close":17300.0},{"date":"2021-07-15","close":17150.0},{"date":"2021-07-16","close":17250.0},{"date":"2021-07-19","close":17400.0},{"date":"2021-07-20","close":17300.0},{"date":"2021-07-21","close":17100.0},{"date":"2021-07-22","close":17100.0},{"date":"2021-07-23","close":17150.0},{"date":"2021-07-26","close":17000.0},{"date":"2021-07-27","close":16750.0},{"date":"2021-07-28","close":16700.0},{"date":"2021-07-29","close":16700.0},{"date":"2021-07-30","close":16550.0},{"date":"2021-08-02","close":16650.0},{"date":"2021-08-03","close":16600.0},{"date":"2021-08-04","close":16850.0},{"date":"2021-08-05","close":17000.0},{"date":"2021-08-06","close":17150.0},{"date":"2021-08-09","close":17250.0},{"date":"2021-08-10","close":17000.0},{"date":"2021-08-11","close":17750.0},{"date":"2021-08-12","close":18550.0},{"date":"2021-08-13","close":18450.0},{"date":"2021-08-17","close":17900.0},{"date":"2021-08-18","close":18000.0},{"date":"2021-08-19","close":17250.0},{"date":"2021-08-20","close":17250.0},{"date":"2021-08-23","close":17700.0},{"date":"2021-08-24","close":18250.0},{"date":"2021-08-25","close":18250.0},{"date":"2021-08-26","close":18050.0},{"date":"2021-08-27","close":18100.0},{"date":"2021-08-30","close":17950.0},{"date":"2021-08-31","close":18250.0},{"date":"2021-09-01","close":19000.0},{"date":"2021-09-02","close":18700.0},{"date":"2021-09-03","close":19650.0},{"date":"2021-09-06","close":19350.0},{"date":"2021-09-07","close":19500.0},{"date":"2021-09-08","close":18950.0},{"date":"2021-09-09","close":18200.0},{"date":"2021-09-10","close":17900.0},{"date":"2021-09-13","close":17300.0},{"date":"2021-09-14","close":17650.0},{"date":"2021-09-15","close":17850.0},{"date":"2021-09-16","close":17650.0},{"date":"2021-09-17","close":17650.0},{"date":"2021-09-23","close":17350.0},{"date":"2021-09-24","close":16950.0},{"date":"2021-09-27","close":17050.0},{"date":"2021-09-28","close":16650.0},{"date":"2021-09-29","close":16250.0},{"date":"2021-09-30","close":16800.0},{"date":"2021-10-01","close":16550.0},{"date":"2021-10-05","close":15600.0},{"date":"2021-10-06","close":14750.0},{"date":"2021-10-07","close":15300.0},{"date":"2021-10-08","close":15100.0},{"date":"2021-10-12","close":14450.0},{"date":"2021-10-13","close":14700.0},{"date":"2021-10-14","close":14750.0},{"date":"2021-10-15","close":14650.0},{"date":"2021-10-18","close":15050.0},{"date":"2021-10-19","close":15050.0},{"date":"2021-10-20","close":15150.0},{"date":"2021-10-21","close":15000.0},{"date":"2021-10-22","close":14900.0},{"date":"2021-10-25","close":14900.0},{"date":"2021-10-26","close":15200.0},{"date":"2021-10-27","close":15450.0},{"date":"2021-10-28","close":15300.0},{"date":"2021-10-29","close":15000.0},{"date":"2021-11-01","close":14600.0},{"date":"2021-11-02","close":14850.0},{"date":"2021-11-03","close":14650.0},{"date":"2021-11-04","close":14650.0},{"date":"2021-11-05","close":14250.0},{"date":"2021-11-08","close":13800.0},{"date":"2021-11-09","close":13400.0},{"date":"2021-11-10","close":12900.0},{"date":"2021-11-11","close":14150.0},{"date":"2021-11-12","close":14200.0},{"date":"2021-11-15","close":14500.0},{"date":"2021-11-16","close":14300.0},{"date":"2021-11-17","close":15100.0},{"date":"2021-11-18","close":15050.0},{"date":"2021-11-19","close":14750.0},{"date":"2021-11-22","close":14500.0},{"date":"2021-11-23","close":14400.0},{"date":"2021-11-24","close":14450.0},{"date":"2021-11-25","close":14350.0},{"date":"2021-11-26","close":13700.0},{"date":"2021-11-29","close":13400.0},{"date":"2021-11-30","close":12350.0},{"date":"2021-12-01","close":12650.0},{"date":"2021-12-02","close":13050.0},{"date":"2021-12-03","close":13350.0},{"date":"2021-12-06","close":14150.0},{"date":"2021-12-07","close":15200.0},{"date":"2021-12-08","close":15250.0},{"date":"2021-12-09","close":15400.0},{"date":"2021-12-10","close":14800.0},{"date":"2021-12-13","close":15000.0},{"date":"2021-12-14","close":14750.0},{"date":"2021-12-15","close":14400.0},{"date":"2021-12-16","close":14850.0},{"date":"2021-12-17","close":15450.0},{"date":"2021-12-20","close":15450.0},{"date":"2021-12-21","close":15750.0},{"date":"2021-12-22","close":15850.0},{"date":"2021-12-23","close":16150.0},{"date":"2021-12-24","close":15500.0},{"date":"2021-12-27","close":15400.0},{"date":"2021-12-28","close":15400.0},{"date":"2021-12-29","close":15400.0},{"date":"2021-12-30","close":15450.0},{"date":"2022-01-03","close":15600.0},{"date":"2022-01-04","close":15800.0},{"date":"2022-01-05","close":16950.0},{"date":"2022-01-06","close":16250.0},{"date":"2022-01-07","close":17000.0},{"date":"2022-01-10","close":16250.0},{"date":"2022-01-11","close":16700.0},{"date":"2022-01-12","close":16700.0},{"date":"2022-01-13","close":17850.0},{"date":"2022-01-14","close":17850.0},{"date":"2022-01-17","close":17100.0},{"date":"2022-01-18","close":16200.0},{"date":"2022-01-19","close":15900.0},{"date":"2022-01-20","close":17000.0},{"date":"2022-01-21","close":17050.0},{"date":"2022-01-24","close":16300.0},{"date":"2022-01-25","close":15150.0},{"date":"2022-01-26","close":15600.0},{"date":"2022-01-27","close":14900.0},{"date":"2022-01-28","close":15000.0},{"date":"2022-02-03","close":15000.0},{"date":"2022-02-04","close":15100.0},{"date":"2022-02-07","close":14900.0},{"date":"2022-02-08","close":14900.0},{"date":"2022-02-09","close":14900.0},{"date":"2022-02-10","close":14500.0},{"date":"2022-02-11","close":14100.0},{"date":"2022-02-14","close":13600.0},{"date":"2022-02-15","close":13150.0},{"date":"2022-02-16","close":13850.0},{"date":"2022-02-17","close":14250.0},{"date":"2022-02-18","close":14150.0},{"date":"2022-02-21","close":14050.0},{"date":"2022-02-22","close":13600.0},{"date":"2022-02-23","close":13700.0},{"date":"2022-02-24","close":13300.0},{"date":"2022-02-25","close":13700.0},{"date":"2022-02-28","close":13700.0},{"date":"2022-03-02","close":14150.0},{"date":"2022-03-03","close":14850.0},{"date":"2022-03-04","close":14850.0},{"date":"2022-03-07","close":14300.0},{"date":"2022-03-08","close":14400.0},{"date":"2022-03-10","close":14400.0},{"date":"2022-03-11","close":14800.0},{"date":"2022-03-14","close":14300.0},{"date":"2022-03-15","close":14300.0},{"date":"2022-03-16","close":14300.0},{"date":"2022-03-17","close":14300.0},{"date":"2022-03-18","close":14950.0},{"date":"2022-03-21","close":14950.0},{"date":"2022-03-22","close":14750.0},{"date":"2022-03-23","close":14650.0},{"date":"2022-03-24","close":14750.0},{"date":"2022-03-25","close":14600.0},{"date":"2022-03-28","close":14450.0},{"date":"2022-03-29","close":14250.0},{"date":"2022-03-30","close":14250.0},{"date":"2022-03-31","close":14150.0},{"date":"2022-04-01","close":14250.0},{"date":"2022-04-04","close":14550.0},{"date":"2022-04-05","close":14800.0},{"date":"2022-04-06","close":14650.0},{"date":"2022-04-07","close":14300.0},{"date":"2022-04-08","close":14150.0},{"date":"2022-04-11","close":14600.0},{"date":"2022-04-12","close":13950.0},{"date":"2022-04-13","close":13850.0},{"date":"2022-04-14","close":13600.0},{"date":"2022-04-15","close":13900.0},{"date":"2022-04-18","close":13850.0},{"date":"2022-04-19","close":14000.0},{"date":"2022-04-20","close":14000.0},{"date":"2022-04-21","close":13850.0},{"date":"2022-04-22","close":13700.0},{"date":"2022-04-25","close":13350.0},{"date":"2022-04-26","close":13450.0},{"date":"2022-04-27","close":13300.0},{"date":"2022-04-28","close":13450.0},{"date":"2022-04-29","close":13600.0},{"date":"2022-05-02","close":13550.0},{"date":"2022-05-03","close":13600.0},{"date":"2022-05-04","close":13400.0},{"date":"2022-05-06","close":13300.0},{"date":"2022-05-09","close":12900.0},{"date":"2022-05-10","close":12800.0},{"date":"2022-05-11","close":12900.0},{"date":"2022-05-12","close":12550.0},{"date":"2022-05-13","close":12700.0},{"date":"2022-05-16","close":12700.0},{"date":"2022-05-17","close":12950.0},{"date":"2022-05-18","close":12900.0},{"date":"2022-05-19","close":12800.0},{"date":"2022-05-20","close":12950.0},{"date":"2022-05-23","close":12900.0},{"date":"2022-05-24","close":12500.0},{"date":"2022-05-25","close":12500.0},{"date":"2022-05-26","close":12500.0},{"date":"2022-05-27","close":12600.0},{"date":"2022-05-30","close":12750.0},{"date":"2022-05-31","close":12700.0},{"date":"2022-06-02","close":12800.0},{"date":"2022-06-03","close":12750.0},{"date":"2022-06-07","close":12550.0},{"date":"2022-06-08","close":12700.0},{"date":"2022-06-09","close":12550.0},{"date":"2022-06-10","close":12550.0},{"date":"2022-06-13","close":11950.0},{"date":"2022-06-14","close":11500.0},{"date":"2022-06-15","close":11000.0},{"date":"2022-06-16","close":11000.0},{"date":"2022-06-17","close":10900.0},{"date":"2022-06-20","close":10200.0},{"date":"2022-06-21","close":10250.0},{"date":"2022-06-22","close":9350.0},{"date":"2022-06-23","close":8790.0},{"date":"2022-06-24","close":9190.0},{"date":"2022-06-27","close":9550.0},{"date":"2022-06-28","close":9620.0},{"date":"2022-06-29","close":9550.0},{"date":"2022-06-30","close":9420.0},{"date":"2022-07-01","close":9110.0},{"date":"2022-07-04","close":8780.0},{"date":"2022-07-05","close":9140.0},{"date":"2022-07-06","close":9250.0},{"date":"2022-07-07","close":9540.0},{"date":"2022-07-08","close":9550.0},{"date":"2022-07-11","close":9420.0},{"date":"2022-07-12","close":9420.0},{"date":"2022-07-13","close":9420.0},{"date":"2022-07-14","close":10500.0},{"date":"2022-07-15","close":10650.0},{"date":"2022-07-18","close":10850.0},{"date":"2022-07-19","close":10700.0},{"date":"2022-07-20","close":11000.0},{"date":"2022-07-21","close":11150.0},{"date":"2022-07-22","close":11000.0},{"date":"2022-07-25","close":11300.0},{"date":"2022-07-26","close":11200.0},{"date":"2022-07-27","close":11150.0},{"date":"2022-07-28","close":11100.0},{"date":"2022-07-29","close":11750.0},{"date":"2022-08-01","close":11900.0},{"date":"2022-08-02","close":11900.0},{"date":"2022-08-03","close":12050.0},{"date":"2022-08-04","close":11800.0},{"date":"2022-08-05","close":12000.0},{"date":"2022-08-08","close":12050.0},{"date":"2022-08-09","close":12050.0},{"date":"2022-08-10","close":11800.0},{"date":"2022-08-11","close":11900.0},{"date":"2022-08-12","close":11900.0},{"date":"2022-08-16","close":11800.0},{"date":"2022-08-17","close":11850.0},{"date":"2022-08-18","close":11850.0},{"date":"2022-08-19","close":11800.0},{"date":"2022-08-22","close":11150.0},{"date":"2022-08-23","close":10950.0},{"date":"2022-08-24","close":11050.0},{"date":"2022-08-25","close":11750.0},{"date":"2022-08-26","close":12600.0},{"date":"2022-08-29","close":12050.0},{"date":"2022-08-30","close":12400.0},{"date":"2022-08-31","close":12350.0},{"date":"2022-09-01","close":11450.0},{"date":"2022-09-02","close":11050.0},{"date":"2022-09-05","close":10950.0},{"date":"2022-09-06","close":10900.0},{"date":"2022-09-07","close":10450.0},{"date":"2022-09-08","close":10450.0},{"date":"2022-09-13","close":10700.0},{"date":"2022-09-14","close":10600.0},{"date":"2022-09-15","close":10850.0},{"date":"2022-09-16","close":10550.0},{"date":"2022-09-19","close":10350.0},{"date":"2022-09-20","close":10400.0},{"date":"2022-09-21","close":10200.0},{"date":"2022-09-22","close":10350.0},{"date":"2022-09-23","close":10000.0},{"date":"2022-09-26","close":9480.0},{"date":"2022-09-27","close":9380.0},{"date":"2022-09-28","close":9070.0},{"date":"2022-09-29","close":9250.0},{"date":"2022-09-30","close":9170.0},{"date":"2022-10-04","close":9600.0},{"date":"2022-10-05","close":9530.0},{"date":"2022-10-06","close":9740.0},{"date":"2022-10-07","close":9870.0},{"date":"2022-10-11","close":9460.0},{"date":"2022-10-12","close":9400.0},{"date":"2022-10-13","close":8850.0},{"date":"2022-10-14","close":9070.0},{"date":"2022-10-17","close":9200.0},{"date":"2022-10-18","close":9330.0},{"date":"2022-10-19","close":9300.0},{"date":"2022-10-20","close":9240.0},{"date":"2022-10-21","close":9180.0},{"date":"2022-10-24","close":9430.0},{"date":"2022-10-25","close":9720.0},{"date":"2022-10-26","close":9840.0},{"date":"2022-10-27","close":10050.0},{"date":"2022-10-28","close":9960.0},{"date":"2022-10-31","close":10500.0},{"date":"2022-11-01","close":11600.0},{"date":"2022-11-02","close":11350.0},{"date":"2022-11-03","close":11950.0},{"date":"2022-11-04","close":12500.0},{"date":"2022-11-07","close":12900.0},{"date":"2022-11-08","close":12800.0},{"date":"2022-11-09","close":12450.0},{"date":"2022-11-10","close":12050.0},{"date":"2022-11-11","close":12700.0},{"date":"2022-11-14","close":13700.0},{"date":"2022-11-15","close":13850.0},{"date":"2022-11-16","close":14300.0},{"date":"2022-11-17","close":14500.0},{"date":"2022-11-18","close":14800.0},{"date":"2022-11-21","close":14200.0},{"date":"2022-11-22","close":14100.0},{"date":"2022-11-23","close":14550.0},{"date":"2022-11-24","close":14950.0},{"date":"2022-11-25","close":14950.0},{"date":"2022-11-28","close":14650.0},{"date":"2022-11-29","close":14450.0},{"date":"2022-11-30","close":14550.0},{"date":"2022-12-01","close":14900.0},{"date":"2022-12-02","close":15050.0},{"date":"2022-12-05","close":15300.0},{"date":"2022-12-06","close":15000.0},{"date":"2022-12-07","close":14900.0},{"date":"2022-12-08","close":14950.0},{"date":"2022-12-09","close":14500.0},{"date":"2022-12-12","close":14050.0},{"date":"2022-12-13","close":13800.0},{"date":"2022-12-14","close":13550.0},{"date":"2022-12-15","close":13450.0},{"date":"2022-12-16","close":13600.0},{"date":"2022-12-19","close":13500.0},{"date":"2022-12-20","close":13300.0},{"date":"2022-12-21","close":13500.0},{"date":"2022-12-22","close":13300.0},{"date":"2022-12-23","close":12850.0},{"date":"2022-12-26","close":12500.0},{"date":"2022-12-27","close":12500.0},{"date":"2022-12-28","close":12900.0},{"date":"2022-12-29","close":12850.0},{"date":"2023-01-02","close":12650.0},{"date":"2023-01-03","close":13050.0},{"date":"2023-01-04","close":13100.0},{"date":"2023-01-05","close":13000.0},{"date":"2023-01-06","close":13050.0},{"date":"2023-01-09","close":13900.0},{"date":"2023-01-10","close":13600.0},{"date":"2023-01-11","close":13800.0},{"date":"2023-01-12","close":13450.0},{"date":"2023-01-13","close":13450.0},{"date":"2023-01-16","close":13500.0},{"date":"2023-01-17","close":13400.0},{"date":"2023-01-18","close":13250.0},{"date":"2023-01-19","close":13300.0},{"date":"2023-01-20","close":13650.0},{"date":"2023-01-25","close":13770.0},{"date":"2023-01-26","close":13790.0},{"date":"2023-01-27","close":14330.0},{"date":"2023-01-30","close":13990.0},{"date":"2023-01-31","close":13810.0},{"date":"2023-02-01","close":13900.0},{"date":"2023-02-02","close":14130.0},{"date":"2023-02-03","close":14250.0},{"date":"2023-02-06","close":14570.0},{"date":"2023-02-07","close":14350.0},{"date":"2023-02-08","close":14210.0},{"date":"2023-02-09","close":14280.0},{"date":"2023-02-10","close":13910.0},{"date":"2023-02-13","close":13990.0},{"date":"2023-02-14","close":14030.0},{"date":"2023-02-15","close":14140.0},{"date":"2023-02-16","close":14330.0},{"date":"2023-02-17","close":14470.0},{"date":"2023-02-20","close":14470.0},{"date":"2023-02-21","close":14500.0},{"date":"2023-02-22","close":14710.0},{"date":"2023-02-23","close":14500.0},{"date":"2023-02-24","close":14060.0},{"date":"2023-02-27","close":13620.0},{"date":"2023-02-28","close":13770.0},{"date":"2023-03-02","close":13930.0},{"date":"2023-03-03","close":14390.0},{"date":"2023-03-06","close":14850.0},{"date":"2023-03-07","close":14850.0},{"date":"2023-03-08","close":14620.0},{"date":"2023-03-09","close":14200.0},{"date":"2023-03-10","close":14600.0},{"date":"2023-03-13","close":14290.0},{"date":"2023-03-14","close":13370.0},{"date":"2023-03-15","close":13350.0},{"date":"2023-03-16","close":13340.0},{"date":"2023-03-17","close":13260.0},{"date":"2023-03-20","close":13750.0},{"date":"2023-03-21","close":14350.0},{"date":"2023-03-22","close":14420.0},{"date":"2023-03-23","close":14150.0},{"date":"2023-03-24","close":14630.0},{"date":"2023-03-27","close":14640.0},{"date":"2023-03-28","close":14900.0},{"date":"2023-03-29","close":15660.0},{"date":"2023-03-30","close":15800.0},{"date":"2023-03-31","close":16150.0},{"date":"2023-04-03","close":15910.0},{"date":"2023-04-04","close":15850.0},{"date":"2023-04-05","close":16180.0},{"date":"2023-04-06","close":16010.0},{"date":"2023-04-07","close":15720.0},{"date":"2023-04-10","close":15920.0},{"date":"2023-04-11","close":16160.0},{"date":"2023-04-12","close":15790.0},{"date":"2023-04-13","close":15190.0},{"date":"2023-04-14","close":15240.0},{"date":"2023-04-17","close":15120.0},{"date":"2023-04-18","close":16500.0},{"date":"2023-04-19","close":17120.0},{"date":"2023-04-20","close":16000.0},{"date":"2023-04-21","close":15750.0},{"date":"2023-04-24","close":15040.0},{"date":"2023-04-25","close":14630.0},{"date":"2023-04-26","close":14020.0},{"date":"2023-04-27","close":14540.0},{"date":"2023-04-28","close":14210.0},{"date":"2023-05-02","close":14830.0},{"date":"2023-05-03","close":14760.0},{"date":"2023-05-04","close":14540.0},{"date":"2023-05-08","close":14560.0},{"date":"2023-05-09","close":14360.0},{"date":"2023-05-10","close":14340.0},{"date":"2023-05-11","close":14340.0},{"date":"2023-05-12","close":14270.0},{"date":"2023-05-15","close":14120.0},{"date":"2023-05-16","close":14190.0},{"date":"2023-05-17","close":14390.0},{"date":"2023-05-18","close":14650.0},{"date":"2023-05-19","close":14650.0},{"date":"2023-05-22","close":14800.0},{"date":"2023-05-23","close":15210.0},{"date":"2023-05-24","close":14780.0},{"date":"2023-05-25","close":14570.0},{"date":"2023-05-26","close":14480.0},{"date":"2023-05-30","close":14540.0},{"date":"2023-05-31","close":14720.0},{"date":"2023-06-01","close":14410.0},{"date":"2023-06-02","close":14430.0},{"date":"2023-06-05","close":14430.0},{"date":"2023-06-07","close":14630.0},{"date":"2023-06-08","close":14420.0},{"date":"2023-06-09","close":14570.0},{"date":"2023-06-12","close":14720.0},{"date":"2023-06-13","close":16340.0},{"date":"2023-06-14","close":15800.0},{"date":"2023-06-15","close":15640.0},{"date":"2023-06-16","close":15470.0},{"date":"2023-06-19","close":15490.0},{"date":"2023-06-20","close":15760.0},{"date":"2023-06-21","close":15330.0},{"date":"2023-06-22","close":15480.0},{"date":"2023-06-23","close":15470.0},{"date":"2023-06-26","close":15430.0},{"date":"2023-06-27","close":15280.0},{"date":"2023-06-28","close":15320.0},{"date":"2023-06-29","close":15320.0},{"date":"2023-06-30","close":15600.0},{"date":"2023-07-03","close":16000.0},{"date":"2023-07-04","close":15790.0},{"date":"2023-07-05","close":15290.0},{"date":"2023-07-06","close":14950.0},{"date":"2023-07-07","close":15030.0},{"date":"2023-07-10","close":15590.0},{"date":"2023-07-11","close":16850.0},{"date":"2023-07-12","close":16730.0},{"date":"2023-07-13","close":16320.0},{"date":"2023-07-14","close":16610.0},{"date":"2023-07-17","close":16970.0},{"date":"2023-07-18","close":16700.0},{"date":"2023-07-19","close":16410.0},{"date":"2023-07-20","close":16630.0},{"date":"2023-07-21","close":16080.0},{"date":"2023-07-24","close":17200.0},{"date":"2023-07-25","close":16510.0},{"date":"2023-07-26","close":15600.0},{"date":"2023-07-27","close":15150.0},{"date":"2023-07-28","close":15660.0},{"date":"2023-07-31","close":16250.0},{"date":"2023-08-01","close":15820.0},{"date":"2023-08-02","close":16220.0},{"date":"2023-08-03","close":16130.0},{"date":"2023-08-04","close":16150.0},{"date":"2023-08-07","close":15710.0},{"date":"2023-08-08","close":15750.0},{"date":"2023-08-09","close":16210.0},{"date":"2023-08-10","close":16620.0},{"date":"2023-08-11","close":16770.0},{"date":"2023-08-14","close":16280.0},{"date":"2023-08-16","close":15900.0},{"date":"2023-08-17","close":16430.0},{"date":"2023-08-18","close":16130.0},{"date":"2023-08-21","close":15890.0},{"date":"2023-08-22","close":15850.0},{"date":"2023-08-23","close":15820.0},{"date":"2023-08-24","close":15850.0},{"date":"2023-08-25","close":15990.0},{"date":"2023-08-28","close":16040.0},{"date":"2023-08-29","close":16080.0},{"date":"2023-08-30","close":16520.0},{"date":"2023-08-31","close":16120.0},{"date":"2023-09-01","close":15990.0},{"date":"2023-09-04","close":15800.0},{"date":"2023-09-05","close":15410.0},{"date":"2023-09-06","close":15710.0},{"date":"2023-09-07","close":15260.0},{"date":"2023-09-08","close":15500.0},{"date":"2023-09-11","close":15890.0},{"date":"2023-09-12","close":15370.0},{"date":"2023-09-13","close":14810.0},{"date":"2023-09-14","close":14990.0},{"date":"2023-09-15","close":15040.0},{"date":"2023-09-18","close":14820.0},{"date":"2023-09-19","close":14600.0},{"date":"2023-09-20","close":14690.0},{"date":"2023-09-21","close":14600.0},{"date":"2023-09-22","close":14480.0},{"date":"2023-09-25","close":14090.0},{"date":"2023-09-26","close":13890.0},{"date":"2023-09-27","close":14730.0},{"date":"2023-10-04","close":14270.0},{"date":"2023-10-05","close":14670.0},{"date":"2023-10-06","close":14770.0},{"date":"2023-10-10","close":14780.0},{"date":"2023-10-11","close":15040.0},{"date":"2023-10-12","close":14930.0},{"date":"2023-10-13","close":14780.0},{"date":"2023-10-16","close":14710.0},{"date":"2023-10-17","close":14200.0},{"date":"2023-10-18","close":14150.0},{"date":"2023-10-19","close":12900.0},{"date":"2023-10-20","close":13220.0},{"date":"2023-10-23","close":12850.0},{"date":"2023-10-24","close":12820.0},{"date":"2023-10-25","close":12650.0},{"date":"2023-10-26","close":11960.0},{"date":"2023-10-27","close":11750.0},{"date":"2023-10-30","close":10920.0},{"date":"2023-10-31","close":10270.0},{"date":"2023-11-01","close":10200.0},{"date":"2023-11-02","close":10430.0},{"date":"2023-11-03","close":10450.0},{"date":"2023-11-06","close":11470.0},{"date":"2023-11-07","close":11170.0},{"date":"2023-11-08","close":10420.0},{"date":"2023-11-09","close":10390.0},{"date":"2023-11-10","close":10380.0},{"date":"2023-11-13","close":10200.0},{"date":"2023-11-14","close":10600.0},{"date":"2023-11-15","close":10960.0},{"date":"2023-11-16","close":11070.0},{"date":"2023-11-17","close":10450.0},{"date":"2023-11-20","close":10490.0},{"date":"2023-11-21","close":10450.0},{"date":"2023-11-22","close":10300.0},{"date":"2023-11-23","close":10340.0},{"date":"2023-11-24","close":10270.0},{"date":"2023-11-27","close":10240.0},{"date":"2023-11-28","close":10450.0},{"date":"2023-11-29","close":10540.0},{"date":"2023-11-30","close":10650.0},{"date":"2023-12-01","close":10480.0},{"date":"2023-12-04","close":10470.0},{"date":"2023-12-05","close":10270.0},{"date":"2023-12-06","close":10370.0},{"date":"2023-12-07","close":10080.0},{"date":"2023-12-08","close":10160.0},{"date":"2023-12-11","close":11210.0},{"date":"2023-12-12","close":11190.0},{"date":"2023-12-13","close":10820.0},{"date":"2023-12-14","close":11250.0},{"date":"2023-12-15","close":11300.0},{"date":"2023-12-18","close":11420.0},{"date":"2023-12-19","close":11300.0},{"date":"2023-12-20","close":11250.0},{"date":"2023-12-21","close":11140.0},{"date":"2023-12-22","close":11310.0},{"date":"2023-12-26","close":11090.0},{"date":"2023-12-27","close":11200.0},{"date":"2023-12-28","close":11290.0},{"date":"2024-01-02","close":11480.0},{"date":"2024-01-03","close":11390.0},{"date":"2024-01-04","close":11200.0},{"date":"2024-01-05","close":11350.0},{"date":"2024-01-08","close":11570.0},{"date":"2024-01-09","close":11530.0},{"date":"2024-01-10","close":11280.0},{"date":"2024-01-11","close":11150.0},{"date":"2024-01-12","close":11020.0},{"date":"2024-01-15","close":10740.0},{"date":"2024-01-16","close":10740.0},{"date":"2024-01-17","close":10300.0},{"date":"2024-01-18","close":10300.0},{"date":"2024-01-19","close":10320.0},{"date":"2024-01-22","close":10050.0},{"date":"2024-01-23","close":10150.0},{"date":"2024-01-24","close":10150.0},{"date":"2024-01-25","close":9950.0},{"date":"2024-01-26","close":10100.0},{"date":"2024-01-29","close":9960.0},{"date":"2024-01-30","close":10040.0},{"date":"2024-01-31","close":9890.0},{"date":"2024-02-01","close":9890.0},{"date":"2024-02-02","close":10060.0},{"date":"2024-02-05","close":10010.0},{"date":"2024-02-06","close":9940.0},{"date":"2024-02-07","close":10110.0},{"date":"2024-02-08","close":10100.0},{"date":"2024-02-13","close":10190.0},{"date":"2024-02-14","close":10590.0},{"date":"2024-02-15","close":10560.0},{"date":"2024-02-16","close":10580.0},{"date":"2024-02-19","close":10650.0},{"date":"2024-02-20","close":10750.0},{"date":"2024-02-21","close":10890.0},{"date":"2024-02-22","close":10850.0},{"date":"2024-02-23","close":10740.0},{"date":"2024-02-26","close":10510.0},{"date":"2024-02-27","close":10400.0},{"date":"2024-02-28","close":10550.0},{"date":"2024-02-29","close":10420.0},{"date":"2024-03-04","close":10570.0},{"date":"2024-03-05","close":10440.0},{"date":"2024-03-06","close":10430.0},{"date":"2024-03-07","close":10900.0},{"date":"2024-03-08","close":13010.0},{"date":"2024-03-11","close":12080.0},{"date":"2024-03-12","close":13980.0},{"date":"2024-03-13","close":13730.0},{"date":"2024-03-14","close":13760.0},{"date":"2024-03-15","close":12820.0},{"date":"2024-03-18","close":12750.0},{"date":"2024-03-19","close":13260.0},{"date":"2024-03-20","close":12870.0},{"date":"2024-03-21","close":12870.0},{"date":"2024-03-22","close":12660.0},{"date":"2024-03-25","close":12580.0},{"date":"2024-03-26","close":12310.0},{"date":"2024-03-27","close":12850.0},{"date":"2024-03-28","close":12650.0},{"date":"2024-03-29","close":13350.0},{"date":"2024-04-01","close":13320.0},{"date":"2024-04-02","close":13110.0},{"date":"2024-04-03","close":12530.0},{"date":"2024-04-04","close":12450.0},{"date":"2024-04-05","close":11990.0},{"date":"2024-04-08","close":11800.0},{"date":"2024-04-09","close":11560.0},{"date":"2024-04-11","close":11430.0},{"date":"2024-04-12","close":11570.0},{"date":"2024-04-15","close":11490.0},{"date":"2024-04-16","close":10910.0},{"date":"2024-04-17","close":10870.0},{"date":"2024-04-18","close":11160.0},{"date":"2024-04-19","close":10850.0},{"date":"2024-04-22","close":11070.0},{"date":"2024-04-23","close":10840.0},{"date":"2024-04-24","close":11390.0},{"date":"2024-04-25","close":11480.0},{"date":"2024-04-26","close":11330.0},{"date":"2024-04-29","close":11770.0},{"date":"2024-04-30","close":11870.0},{"date":"2024-05-02","close":11700.0},{"date":"2024-05-03","close":11930.0},{"date":"2024-05-07","close":11860.0},{"date":"2024-05-08","close":11850.0},{"date":"2024-05-09","close":11560.0},{"date":"2024-05-10","close":11560.0},{"date":"2024-05-13","close":11380.0},{"date":"2024-05-14","close":11410.0},{"date":"2024-05-16","close":11320.0},{"date":"2024-05-17","close":11420.0},{"date":"2024-05-20","close":11200.0},{"date":"2024-05-21","close":11280.0},{"date":"2024-05-22","close":11310.0},{"date":"2024-05-23","close":11280.0},{"date":"2024-05-24","close":11150.0},{"date":"2024-05-27","close":11150.0},{"date":"2024-05-28","close":11090.0},{"date":"2024-05-29","close":10750.0},{"date":"2024-05-30","close":10740.0},{"date":"2024-05-31","close":10710.0},{"date":"2024-06-03","close":10800.0},{"date":"2024-06-04","close":10780.0},{"date":"2024-06-05","close":11000.0},{"date":"2024-06-07","close":11250.0},{"date":"2024-06-10","close":11000.0},{"date":"2024-06-11","close":11910.0},{"date":"2024-06-12","close":11760.0},{"date":"2024-06-13","close":11740.0},{"date":"2024-06-14","close":11410.0},{"date":"2024-06-17","close":11260.0},{"date":"2024-06-18","close":11150.0},{"date":"2024-06-19","close":11160.0},{"date":"2024-06-20","close":11200.0},{"date":"2024-06-21","close":10970.0},{"date":"2024-06-24","close":10600.0},{"date":"2024-06-25","close":10800.0},{"date":"2024-06-26","close":10760.0},{"date":"2024-06-27","close":10700.0},{"date":"2024-06-28","close":10570.0},{"date":"2024-07-01","close":10870.0},{"date":"2024-07-02","close":10390.0},{"date":"2024-07-03","close":10340.0},{"date":"2024-07-04","close":10150.0},{"date":"2024-07-05","close":10140.0},{"date":"2024-07-08","close":10240.0},{"date":"2024-07-09","close":10330.0},{"date":"2024-07-10","close":10020.0},{"date":"2024-07-11","close":9730.0},{"date":"2024-07-12","close":9630.0},{"date":"2024-07-15","close":9640.0},{"date":"2024-07-16","close":9440.0},{"date":"2024-07-17","close":9700.0},{"date":"2024-07-18","close":9430.0},{"date":"2024-07-19","close":9390.0},{"date":"2024-07-22","close":9180.0},{"date":"2024-07-23","close":9240.0},{"date":"2024-07-24","close":9590.0},{"date":"2024-07-25","close":9320.0},{"date":"2024-07-26","close":9400.0},{"date":"2024-07-29","close":9500.0},{"date":"2024-07-30","close":9340.0},{"date":"2024-07-31","close":9720.0},{"date":"2024-08-01","close":9630.0},{"date":"2024-08-02","close":9150.0},{"date":"2024-08-05","close":8140.0},{"date":"2024-08-06","close":8720.0},{"date":"2024-08-07","close":9080.0},{"date":"2024-08-08","close":9160.0},{"date":"2024-08-09","close":9460.0},{"date":"2024-08-12","close":10040.0},{"date":"2024-08-13","close":9800.0},{"date":"2024-08-14","close":9940.0},{"date":"2024-08-16","close":9930.0},{"date":"2024-08-19","close":9850.0},{"date":"2024-08-20","close":10700.0},{"date":"2024-08-21","close":10380.0},{"date":"2024-08-22","close":10050.0},{"date":"2024-08-23","close":10050.0},{"date":"2024-08-26","close":10070.0},{"date":"2024-08-27","close":10130.0},{"date":"2024-08-28","close":10110.0},{"date":"2024-08-29","close":10220.0},{"date":"2024-08-30","close":10510.0},{"date":"2024-09-02","close":10610.0},{"date":"2024-09-03","close":11020.0},{"date":"2024-09-04","close":10420.0},{"date":"2024-09-05","close":10380.0},{"date":"2024-09-06","close":10000.0},{"date":"2024-09-09","close":9900.0},{"date":"2024-09-10","close":9790.0},{"date":"2024-09-11","close":9920.0},{"date":"2024-09-12","close":10190.0},{"date":"2024-09-13","close":10700.0},{"date":"2024-09-19","close":11250.0},{"date":"2024-09-20","close":10350.0},{"date":"2024-09-23","close":10260.0},{"date":"2024-09-24","close":10520.0},{"date":"2024-09-25","close":10540.0},{"date":"2024-09-26","close":10630.0},{"date":"2024-09-27","close":10400.0},{"date":"2024-09-30","close":10160.0},{"date":"2024-10-02","close":10020.0},{"date":"2024-10-04","close":9960.0},{"date":"2024-10-07","close":10290.0},{"date":"2024-10-08","close":10390.0},{"date":"2024-10-10","close":10230.0},{"date":"2024-10-11","close":9800.0},{"date":"2024-10-14","close":9840.0},{"date":"2024-10-15","close":9860.0},{"date":"2024-10-16","close":9630.0},{"date":"2024-10-17","close":9700.0},{"date":"2024-10-18","close":9640.0},{"date":"2024-10-21","close":9600.0},{"date":"2024-10-22","close":9080.0},{"date":"2024-10-23","close":9300.0},{"date":"2024-10-24","close":9180.0},{"date":"2024-10-25","close":9000.0},{"date":"2024-10-28","close":9300.0},{"date":"2024-10-29","close":9190.0},{"date":"2024-10-30","close":9060.0},{"date":"2024-10-31","close":9000.0},{"date":"2024-11-01","close":8940.0},{"date":"2024-11-04","close":9120.0},{"date":"2024-11-05","close":9220.0},{"date":"2024-11-06","close":8900.0},{"date":"2024-11-07","close":8700.0},{"date":"2024-11-08","close":8680.0},{"date":"2024-11-11","close":8410.0},{"date":"2024-11-12","close":8050.0},{"date":"2024-11-13","close":7800.0},{"date":"2024-11-14","close":7750.0},{"date":"2024-11-15","close":7810.0},{"date":"2024-11-18","close":7810.0},{"date":"2024-11-19","close":8260.0},{"date":"2024-11-20","close":7990.0},{"date":"2024-11-21","close":7810.0},{"date":"2024-11-22","close":8050.0},{"date":"2024-11-25","close":8110.0},{"date":"2024-11-26","close":8250.0},{"date":"2024-11-27","close":8120.0},{"date":"2024-11-28","close":8020.0},{"date":"2024-11-29","close":8020.0},{"date":"2024-12-02","close":7750.0},{"date":"2024-12-03","close":7970.0},{"date":"2024-12-04","close":7820.0},{"date":"2024-12-05","close":7790.0},{"date":"2024-12-06","close":7490.0},{"date":"2024-12-09","close":7000.0},{"date":"2024-12-10","close":7360.0},{"date":"2024-12-11","close":7650.0},{"date":"2024-12-12","close":7620.0},{"date":"2024-12-13","close":7740.0},{"date":"2024-12-16","close":7810.0},{"date":"2024-12-17","close":7830.0},{"date":"2024-12-18","close":7790.0},{"date":"2024-12-19","close":7720.0},{"date":"2024-12-20","close":7430.0},{"date":"2024-12-23","close":7520.0},{"date":"2024-12-24","close":7430.0},{"date":"2024-12-26","close":7330.0},{"date":"2024-12-27","close":7100.0},{"date":"2024-12-30","close":7170.0},{"date":"2025-01-02","close":7300.0},{"date":"2025-01-03","close":7520.0},{"date":"2025-01-06","close":7690.0},{"date":"2025-01-07","close":7580.0},{"date":"2025-01-08","close":7590.0},{"date":"2025-01-09","close":7530.0},{"date":"2025-01-10","close":7440.0},{"date":"2025-01-13","close":7300.0},{"date":"2025-01-14","close":7430.0},{"date":"2025-01-15","close":7320.0},{"date":"2025-01-16","close":7520.0},{"date":"2025-01-17","close":7530.0},{"date":"2025-01-20","close":7440.0},{"date":"2025-01-21","close":7470.0},{"date":"2025-01-22","close":7480.0},{"date":"2025-01-23","close":7260.0},{"date":"2025-01-24","close":7300.0},{"date":"2025-01-31","close":7220.0},{"date":"2025-02-03","close":6890.0},{"date":"2025-02-04","close":7070.0},{"date":"2025-02-05","close":7040.0},{"date":"2025-02-06","close":7120.0},{"date":"2025-02-07","close":7120.0},{"date":"2025-02-10","close":7430.0},{"date":"2025-02-11","close":7250.0},{"date":"2025-02-12","close":7360.0},{"date":"2025-02-13","close":7700.0},{"date":"2025-02-14","close":7410.0},{"date":"2025-02-17","close":7520.0},{"date":"2025-02-18","close":7480.0},{"date":"2025-02-19","close":7610.0},{"date":"2025-02-20","close":7560.0},{"date":"2025-02-21","close":7870.0},{"date":"2025-02-24","close":7710.0},{"date":"2025-02-25","close":7530.0},{"date":"2025-02-26","close":7650.0},{"date":"2025-02-27","close":8210.0},{"date":"2025-02-28","close":8040.0},{"date":"2025-03-04","close":7720.0},{"date":"2025-03-05","close":7820.0},{"date":"2025-03-06","close":7730.0},{"date":"2025-03-07","close":7790.0},{"date":"2025-03-10","close":7740.0},{"date":"2025-03-11","close":10060.0},{"date":"2025-03-12","close":10210.0},{"date":"2025-03-13","close":9870.0},{"date":"2025-03-14","close":9800.0},{"date":"2025-03-17","close":9410.0},{"date":"2025-03-18","close":9340.0},{"date":"2025-03-19","close":12140.0},{"date":"2025-03-20","close":10970.0},{"date":"2025-03-21","close":10410.0},{"date":"2025-03-24","close":10460.0},{"date":"2025-03-25","close":10400.0},{"date":"2025-03-26","close":10290.0},{"date":"2025-03-27","close":10490.0},{"date":"2025-03-28","close":10100.0},{"date":"2025-03-31","close":9690.0},{"date":"2025-04-01","close":10130.0},{"date":"2025-04-02","close":10240.0},{"date":"2025-04-03","close":9900.0},{"date":"2025-04-04","close":9200.0},{"date":"2025-04-07","close":8400.0},{"date":"2025-04-08","close":8750.0},{"date":"2025-04-09","close":8530.0},{"date":"2025-04-10","close":8870.0},{"date":"2025-04-11","close":9510.0},{"date":"2025-04-14","close":9800.0},{"date":"2025-04-15","close":9700.0},{"date":"2025-04-16","close":9320.0},{"date":"2025-04-17","close":9250.0},{"date":"2025-04-18","close":9230.0},{"date":"2025-04-21","close":9040.0},{"date":"2025-04-22","close":8840.0},{"date":"2025-04-23","close":9120.0},{"date":"2025-04-24","close":8960.0},{"date":"2025-04-25","close":8800.0},{"date":"2025-04-28","close":8300.0},{"date":"2025-04-29","close":8240.0},{"date":"2025-04-30","close":8170.0},{"date":"2025-05-02","close":8040.0},{"date":"2025-05-07","close":8230.0},{"date":"2025-05-08","close":8400.0},{"date":"2025-05-09","close":8230.0},{"date":"2025-05-12","close":8300.0},{"date":"2025-05-13","close":8280.0},{"date":"2025-05-14","close":8350.0},{"date":"2025-05-15","close":8270.0},{"date":"2025-05-16","close":7830.0},{"date":"2025-05-19","close":7790.0},{"date":"2025-05-20","close":7840.0},{"date":"2025-05-21","close":7990.0},{"date":"2025-05-22","close":7710.0},{"date":"2025-05-23","close":7700.0},{"date":"2025-05-26","close":8150.0},{"date":"2025-05-27","close":8140.0},{"date":"2025-05-28","close":8220.0},{"date":"2025-05-29","close":8630.0},{"date":"2025-05-30","close":8330.0},{"date":"2025-06-02","close":8340.0},{"date":"2025-06-04","close":8500.0},{"date":"2025-06-05","close":8480.0},{"date":"2025-06-09","close":8370.0},{"date":"2025-06-10","close":8130.0},{"date":"2025-06-11","close":8330.0},{"date":"2025-06-12","close":8400.0},{"date":"2025-06-13","close":8300.0},{"date":"2025-06-16","close":8130.0},{"date":"2025-06-17","close":8560.0},{"date":"2025-06-18","close":8630.0},{"date":"2025-06-19","close":8550.0},{"date":"2025-06-20","close":8540.0},{"date":"2025-06-23","close":8120.0},{"date":"2025-06-24","close":8430.0},{"date":"2025-06-25","close":8290.0},{"date":"2025-06-26","close":8400.0},{"date":"2025-06-27","close":8050.0},{"date":"2025-06-30","close":7970.0},{"date":"2025-07-01","close":7950.0},{"date":"2025-07-02","close":8100.0},{"date":"2025-07-03","close":8100.0},{"date":"2025-07-04","close":8040.0},{"date":"2025-07-07","close":7820.0},{"date":"2025-07-08","close":7890.0},{"date":"2025-07-09","close":7860.0},{"date":"2025-07-10","close":7900.0},{"date":"2025-07-11","close":7900.0},{"date":"2025-07-14","close":7880.0},{"date":"2025-07-15","close":7780.0},{"date":"2025-07-16","close":7770.0},{"date":"2025-07-17","close":7640.0},{"date":"2025-07-18","close":7770.0},{"date":"2025-07-21","close":7900.0},{"date":"2025-07-22","close":7790.0},{"date":"2025-07-23","close":7840.0},{"date":"2025-07-24","close":7770.0},{"date":"2025-07-25","close":7820.0},{"date":"2025-07-28","close":7960.0},{"date":"2025-07-29","close":7830.0},{"date":"2025-07-30","close":7890.0},{"date":"2025-07-31","close":7880.0},{"date":"2025-08-01","close":7490.0},{"date":"2025-08-04","close":7660.0},{"date":"2025-08-05","close":7870.0},{"date":"2025-08-06","close":8020.0},{"date":"2025-08-07","close":8000.0},{"date":"2025-08-08","close":7950.0},{"date":"2025-08-11","close":8150.0},{"date":"2025-08-12","close":8080.0},{"date":"2025-08-13","close":8180.0},{"date":"2025-08-14","close":8110.0},{"date":"2025-08-18","close":7910.0},{"date":"2025-08-19","close":7820.0},{"date":"2025-08-20","close":7580.0},{"date":"2025-08-21","close":7510.0},{"date":"2025-08-22","close":7400.0},{"date":"2025-08-25","close":7610.0},{"date":"2025-08-26","close":7580.0},{"date":"2025-08-27","close":7650.0},{"date":"2025-08-28","close":7610.0},{"date":"2025-08-29","close":7470.0},{"date":"2025-09-01","close":7130.0},{"date":"2025-09-02","close":7240.0},{"date":"2025-09-03","close":7160.0},{"date":"2025-09-04","close":7300.0},{"date":"2025-09-05","close":7370.0},{"date":"2025-09-08","close":7350.0},{"date":"2025-09-09","close":7440.0},{"date":"2025-09-10","close":7380.0},{"date":"2025-09-11","close":7350.0},{"date":"2025-09-12","close":7560.0},{"date":"2025-09-15","close":7580.0},{"date":"2025-09-16","close":7840.0},{"date":"2025-09-17","close":7710.0},{"date":"2025-09-18","close":7800.0},{"date":"2025-09-19","close":7820.0},{"date":"2025-09-22","close":7800.0},{"date":"2025-09-23","close":7650.0},{"date":"2025-09-24","close":7600.0},{"date":"2025-09-25","close":7690.0},{"date":"2025-09-26","close":7430.0},{"date":"2025-09-29","close":7510.0},{"date":"2025-09-30","close":7450.0},{"date":"2025-10-01","close":7430.0},{"date":"2025-10-02","close":7480.0},{"date":"2025-10-10","close":7530.0},{"date":"2025-10-13","close":7480.0},{"date":"2025-10-14","close":7700.0},{"date":"2025-10-15","close":7830.0},{"date":"2025-10-16","close":7830.0},{"date":"2025-10-17","close":7940.0},{"date":"2025-10-20","close":8060.0},{"date":"2025-10-21","close":7830.0},{"date":"2025-10-22","close":8020.0},{"date":"2025-10-23","close":7910.0},{"date":"2025-10-24","close":8190.0},{"date":"2025-10-27","close":8150.0},{"date":"2025-10-28","close":8300.0},{"date":"2025-10-29","close":8020.0},{"date":"2025-10-30","close":7790.0},{"date":"2025-10-31","close":7760.0},{"date":"2025-11-03","close":7890.0},{"date":"2025-11-04","close":7810.0},{"date":"2025-11-05","close":7610.0},{"date":"2025-11-06","close":7650.0},{"date":"2025-11-07","close":7550.0},{"date":"2025-11-10","close":7480.0},{"date":"2025-11-11","close":7540.0},{"date":"2025-11-12","close":7570.0},{"date":"2025-11-13","close":7580.0},{"date":"2025-11-14","close":7330.0},{"date":"2025-11-17","close":7290.0},{"date":"2025-11-18","close":7120.0},{"date":"2025-11-19","close":6790.0},{"date":"2025-11-20","close":6930.0},{"date":"2025-11-21","close":6950.0},{"date":"2025-11-24","close":6600.0},{"date":"2025-11-25","close":6800.0},{"date":"2025-11-26","close":6880.0},{"date":"2025-11-27","close":6930.0},{"date":"2025-11-28","close":7200.0},{"date":"2025-12-01","close":7070.0},{"date":"2025-12-02","close":7250.0},{"date":"2025-12-03","close":7250.0},{"date":"2025-12-04","close":7140.0},{"date":"2025-12-05","close":7260.0},{"date":"2025-12-08","close":7280.0},{"date":"2025-12-09","close":7650.0},{"date":"2025-12-10","close":9080.0},{"date":"2025-12-11","close":8550.0},{"date":"2025-12-12","close":8250.0},{"date":"2025-12-15","close":8090.0},{"date":"2025-12-16","close":7750.0},{"date":"2025-12-17","close":7850.0},{"date":"2025-12-18","close":7650.0},{"date":"2025-12-19","close":7610.0},{"date":"2025-12-22","close":7790.0},{"date":"2025-12-23","close":7470.0},{"date":"2025-12-24","close":7280.0},{"date":"2025-12-26","close":7250.0},{"date":"2025-12-29","close":7230.0},{"date":"2025-12-30","close":7070.0},{"date":"2026-01-02","close":7080.0},{"date":"2026-01-05","close":7230.0},{"date":"2026-01-06","close":7200.0},{"date":"2026-01-07","close":7050.0},{"date":"2026-01-08","close":6890.0},{"date":"2026-01-09","close":6920.0},{"date":"2026-01-12","close":7000.0},{"date":"2026-01-13","close":7000.0},{"date":"2026-01-14","close":6740.0},{"date":"2026-01-15","close":6810.0},{"date":"2026-01-16","close":6660.0},{"date":"2026-01-19","close":7030.0},{"date":"2026-01-20","close":7000.0},{"date":"2026-01-21","close":6810.0},{"date":"2026-01-22","close":7120.0},{"date":"2026-01-23","close":7620.0},{"date":"2026-01-26","close":7570.0},{"date":"2026-01-27","close":7900.0},{"date":"2026-01-28","close":7730.0},{"date":"2026-01-29","close":7740.0},{"date":"2026-01-30","close":7610.0},{"date":"2026-02-02","close":7420.0},{"date":"2026-02-03","close":7940.0},{"date":"2026-02-04","close":7970.0},{"date":"2026-02-05","close":7770.0},{"date":"2026-02-06","close":7660.0},{"date":"2026-02-09","close":7860.0},{"date":"2026-02-10","close":7860.0},{"date":"2026-02-11","close":7900.0},{"date":"2026-02-12","close":7740.0},{"date":"2026-02-13","close":7570.0},{"date":"2026-02-19","close":7450.0},{"date":"2026-02-20","close":7190.0},{"date":"2026-02-23","close":7120.0},{"date":"2026-02-24","close":7320.0},{"date":"2026-02-25","close":7210.0},{"date":"2026-02-26","close":7080.0},{"date":"2026-02-27","close":6980.0},{"date":"2026-03-03","close":6590.0},{"date":"2026-03-04","close":5820.0},{"date":"2026-03-05","close":6300.0},{"date":"2026-03-06","close":6390.0},{"date":"2026-03-09","close":5990.0},{"date":"2026-03-10","close":6280.0},{"date":"2026-03-11","close":6320.0},{"date":"2026-03-12","close":6330.0},{"date":"2026-03-13","close":6470.0},{"date":"2026-03-16","close":6360.0},{"date":"2026-03-17","close":6450.0},{"date":"2026-03-18","close":6550.0},{"date":"2026-03-19","close":6480.0},{"date":"2026-03-20","close":6620.0},{"date":"2026-03-23","close":6380.0},{"date":"2026-03-24","close":6740.0},{"date":"2026-03-25","close":6840.0},{"date":"2026-03-26","close":6670.0},{"date":"2026-03-27","close":6780.0},{"date":"2026-03-30","close":6770.0},{"date":"2026-03-31","close":6580.0},{"date":"2026-04-01","close":6800.0},{"date":"2026-04-02","close":6540.0},{"date":"2026-04-03","close":6600.0},{"date":"2026-04-06","close":6630.0},{"date":"2026-04-07","close":6510.0},{"date":"2026-04-08","close":6800.0},{"date":"2026-04-09","close":6660.0},{"date":"2026-04-10","close":6910.0},{"date":"2026-04-13","close":6930.0},{"date":"2026-04-14","close":7270.0},{"date":"2026-04-15","close":7320.0},{"date":"2026-04-16","close":7830.0},{"date":"2026-04-17","close":7870.0},{"date":"2026-04-20","close":7950.0},{"date":"2026-04-21","close":8080.0},{"date":"2026-04-22","close":8170.0},{"date":"2026-04-23","close":8040.0},{"date":"2026-04-24","close":8380.0},{"date":"2026-04-27","close":8410.0},{"date":"2026-04-28","close":8290.0},{"date":"2026-04-29","close":8360.0},{"date":"2026-04-30","close":8390.0},{"date":"2026-05-04","close":8740.0},{"date":"2026-05-06","close":10180.0},{"date":"2026-05-07","close":10700.0},{"date":"2026-05-08","close":10300.0},{"date":"2026-05-11","close":10090.0},{"date":"2026-05-12","close":9420.0},{"date":"2026-05-13","close":9510.0},{"date":"2026-05-14","close":9240.0},{"date":"2026-05-15","close":8880.0},{"date":"2026-05-18","close":8830.0},{"date":"2026-05-19","close":9090.0},{"date":"2026-05-20","close":9200.0},{"date":"2026-05-21","close":9240.0},{"date":"2026-05-22","close":9700.0},{"date":"2026-05-26","close":10330.0},{"date":"2026-05-27","close":10110.0},{"date":"2026-05-28","close":9440.0},{"date":"2026-05-29","close":8660.0},{"date":"2026-06-01","close":8700.0},{"date":"2026-06-02","close":7900.0},{"date":"2026-06-04","close":8350.0},{"date":"2026-06-05","close":8060.0},{"date":"2026-06-08","close":7080.0},{"date":"2026-06-09","close":7600.0},{"date":"2026-06-10","close":7330.0},{"date":"2026-06-11","close":7590.0},{"date":"2026-06-12","close":7680.0},{"date":"2026-06-15","close":7660.0},{"date":"2026-06-16","close":7510.0},{"date":"2026-06-17","close":7500.0},{"date":"2026-06-18","close":7140.0},{"date":"2026-06-19","close":6900.0},{"date":"2026-06-22","close":6810.0},{"date":"2026-06-23","close":6150.0},{"date":"2026-06-24","close":6100.0},{"date":"2026-06-25","close":6000.0},{"date":"2026-06-26","close":5890.0},{"date":"2026-06-29","close":6300.0},{"date":"2026-06-30","close":6490.0},{"date":"2026-07-01","close":6690.0},{"date":"2026-07-02","close":6200.0},{"date":"2026-07-03","close":6390.0},{"date":"2026-07-06","close":6370.0},{"date":"2026-07-07","close":6200.0},{"date":"2026-07-08","close":5960.0},{"date":"2026-07-09","close":6100.0},{"date":"2026-07-10","close":6310.0},{"date":"2026-07-13","close":5910.0},{"date":"2026-07-14","close":5770.0},{"date":"2026-07-15","close":6090.0},{"date":"2026-07-16","close":5790.0},{"date":"2026-07-20","close":5460.0},{"date":"2026-07-21","close":5750.0},{"date":"2026-07-22","close":5520.0},{"date":"2026-07-23","close":5760.0},{"date":"2026-07-24","close":5390.0},{"date":"2026-07-27","close":5400.0},{"date":"2026-07-28","close":5120.0},{"date":"2026-07-29","close":4360.0},{"date":"2026-07-30","close":4220.0},{"date":"2026-07-31","close":4645.0},{"date":"2026-08-03","close":4650.0},{"date":"2026-08-04","close":4885.0},{"date":"2026-08-05","close":5020.0},{"date":"2026-08-06","close":5020.0},{"date":"2026-08-07","close":5110.0},{"date":"2026-08-10","close":5410.0},{"date":"2026-08-11","close":5380.0},{"date":"2026-08-12","close":5550.0},{"date":"2026-08-13","close":5560.0},{"date":"2026-08-14","close":5550.0},{"date":"2026-08-18","close":5150.0},{"date":"2026-08-19","close":5130.0},{"date":"2026-08-20","close":5120.0},{"date":"2026-08-21","close":6650.0},{"date":"2026-08-24","close":6310.0},{"date":"2026-08-25","close":7700.0},{"date":"2026-08-26","close":7220.0},{"date":"2026-08-27","close":7510.0},{"date":"2026-08-28","close":7340.0},{"date":"2026-08-31","close":8200.0},{"date":"2026-09-01","close":7990.0},{"date":"2026-09-02","close":7410.0},{"date":"2026-09-03","close":7210.0},{"date":"2026-09-04","close":7230.0},{"date":"2026-09-07","close":6870.0},{"date":"2026-09-08","close":7770.0},{"date":"2026-09-09","close":8810.0},{"date":"2026-09-10","close":8540.0},{"date":"2026-09-11","close":8110.0},{"date":"2026-09-14","close":7700.0},{"date":"2026-09-15","close":7710.0},{"date":"2026-09-16","close":7580.0},{"date":"2026-09-17","close":7530.0},{"date":"2026-09-18","close":7420.0},{"date":"2026-09-21","close":7220.0},{"date":"2026-09-22","close":7170.0},{"date":"2026-09-23","close":7150.0},{"date":"2026-09-28","close":7390.0},{"date":"2026-09-29","close":7510.0},{"date":"2026-09-30","close":7700.0},{"date":"2026-10-01","close":7890.0},{"date":"2026-10-02","close":7880.0},{"date":"2026-10-06","close":8210.0},{"date":"2026-10-07","close":7800.0},{"date":"2026-10-08","close":7850.0},{"date":"2026-10-12","close":7210.0},{"date":"2026-10-13","close":7190.0},{"date":"2026-10-14","close":7030.0},{"date":"2026-10-15","close":6350.0},{"date":"2026-10-16","close":6790.0},{"date":"2026-10-19","close":6850.0},{"date":"2026-10-20","close":6340.0},{"date":"2026-10-21","close":6300.0},{"date":"2026-10-22","close":5960.0},{"date":"2026-10-23","close":5640.0}],"chart_data":[{"date":"2024-10-23","open":9310,"high":9540,"low":9030,"close":9300,"volume":20546,"rsi_14":32.23,"sma_20":9992.5,"sma_60":9926.83,"sma_120":10412.83},{"date":"2024-10-24","open":9310,"high":9390,"low":9160,"close":9180,"volume":3834,"rsi_14":32.5,"sma_20":9938.5,"sma_60":9925.83,"sma_120":10394.42},{"date":"2024-10-25","open":9140,"high":9340,"low":9000,"close":9000,"volume":13007,"rsi_14":30.95,"sma_20":9862.5,"sma_60":9916.0,"sma_120":10373.75},{"date":"2024-10-28","open":9000,"high":9470,"low":9000,"close":9300,"volume":10001,"rsi_14":30.12,"sma_20":9800.5,"sma_60":9915.67,"sma_120":10356.83},{"date":"2024-10-29","open":9210,"high":9350,"low":9030,"close":9190,"volume":9598,"rsi_14":26.0,"sma_20":9728.5,"sma_60":9912.17,"sma_120":10335.33},{"date":"2024-10-30","open":9190,"high":9260,"low":9000,"close":9060,"volume":14171,"rsi_14":26.32,"sma_20":9661.5,"sma_60":9904.83,"sma_120":10311.92},{"date":"2024-10-31","open":9180,"high":9300,"low":8900,"close":9000,"volume":12182,"rsi_14":30.95,"sma_20":9603.5,"sma_60":9899.17,"sma_120":10289.42},{"date":"2024-11-01","open":8830,"high":9090,"low":8790,"close":8940,"volume":19648,"rsi_14":28.77,"sma_20":9549.5,"sma_60":9886.17,"sma_120":10264.5},{"date":"2024-11-04","open":8940,"high":9280,"low":8940,"close":9120,"volume":8156,"rsi_14":33.77,"sma_20":9507.5,"sma_60":9877.67,"sma_120":10241.67},{"date":"2024-11-05","open":9120,"high":9400,"low":9120,"close":9220,"volume":9964,"rsi_14":40.47,"sma_20":9454.0,"sma_60":9878.83,"sma_120":10219.75},{"date":"2024-11-06","open":9220,"high":9380,"low":8860,"close":8900,"volume":21439,"rsi_14":33.33,"sma_20":9379.5,"sma_60":9891.5,"sma_120":10197.58},{"date":"2024-11-07","open":8900,"high":8930,"low":8650,"close":8700,"volume":22745,"rsi_14":31.5,"sma_20":9303.0,"sma_60":9891.17,"sma_120":10173.75},{"date":"2024-11-08","open":8870,"high":8950,"low":8680,"close":8680,"volume":7270,"rsi_14":31.75,"sma_20":9247.0,"sma_60":9884.5,"sma_120":10151.25},{"date":"2024-11-11","open":8940,"high":8940,"low":8050,"close":8410,"volume":15798,"rsi_14":35.24,"sma_20":9175.5,"sma_60":9872.0,"sma_120":10126.25},{"date":"2024-11-12","open":8410,"high":8420,"low":8000,"close":8050,"volume":19495,"rsi_14":24.07,"sma_20":9085.0,"sma_60":9848.5,"sma_120":10099.0},{"date":"2024-11-13","open":8010,"high":8150,"low":7800,"close":7800,"volume":29307,"rsi_14":22.83,"sma_20":8993.5,"sma_60":9811.17,"sma_120":10068.83},{"date":"2024-11-14","open":8140,"high":8180,"low":7710,"close":7750,"volume":11580,"rsi_14":24.07,"sma_20":8896.0,"sma_60":9777.0,"sma_120":10040.08},{"date":"2024-11-15","open":7620,"high":7870,"low":7500,"close":7810,"volume":27187,"rsi_14":15.67,"sma_20":8804.5,"sma_60":9741.5,"sma_120":10011.17},{"date":"2024-11-18","open":7620,"high":8000,"low":7620,"close":7810,"volume":3399,"rsi_14":16.5,"sma_20":8715.0,"sma_60":9706.17,"sma_120":9982.0},{"date":"2024-11-19","open":7810,"high":8330,"low":7740,"close":8260,"volume":10558,"rsi_14":33.19,"sma_20":8674.0,"sma_60":9679.67,"sma_120":9956.83},{"date":"2024-11-20","open":8260,"high":8260,"low":7920,"close":7990,"volume":12325,"rsi_14":30.5,"sma_20":8608.5,"sma_60":9634.5,"sma_120":9930.5},{"date":"2024-11-21","open":7820,"high":8240,"low":7810,"close":7810,"volume":6262,"rsi_14":29.15,"sma_20":8540.0,"sma_60":9591.67,"sma_120":9902.67},{"date":"2024-11-22","open":7890,"high":8160,"low":7890,"close":8050,"volume":4903,"rsi_14":30.69,"sma_20":8492.5,"sma_60":9558.33,"sma_120":9877.33},{"date":"2024-11-25","open":8150,"high":8160,"low":8000,"close":8110,"volume":12907,"rsi_14":29.67,"sma_20":8433.0,"sma_60":9526.0,"sma_120":9855.33},{"date":"2024-11-26","open":8100,"high":8320,"low":8090,"close":8250,"volume":4959,"rsi_14":37.25,"sma_20":8386.0,"sma_60":9495.67,"sma_120":9834.58},{"date":"2024-11-27","open":8300,"high":8300,"low":7910,"close":8120,"volume":2947,"rsi_14":38.31,"sma_20":8339.0,"sma_60":9462.17,"sma_120":9813.0},{"date":"2024-11-28","open":8070,"high":8150,"low":7970,"close":8020,"volume":3897,"rsi_14":37.11,"sma_20":8290.0,"sma_60":9427.33,"sma_120":9789.83},{"date":"2024-11-29","open":8070,"high":8140,"low":7890,"close":8020,"volume":1152,"rsi_14":41.48,"sma_20":8244.0,"sma_60":9390.67,"sma_120":9766.83},{"date":"2024-12-02","open":7950,"high":8050,"low":7710,"close":7750,"volume":14068,"rsi_14":43.18,"sma_20":8175.5,"sma_60":9344.67,"sma_120":9739.75},{"date":"2024-12-03","open":7680,"high":8130,"low":7680,"close":7970,"volume":11506,"rsi_14":53.92,"sma_20":8113.0,"sma_60":9300.67,"sma_120":9712.42},{"date":"2024-12-04","open":7930,"high":8000,"low":7500,"close":7820,"volume":8262,"rsi_14":51.54,"sma_20":8059.0,"sma_60":9247.33,"sma_120":9685.92},{"date":"2024-12-05","open":7860,"high":8020,"low":7700,"close":7790,"volume":5789,"rsi_14":49.55,"sma_20":8013.5,"sma_60":9203.5,"sma_120":9651.58},{"date":"2024-12-06","open":7780,"high":7870,"low":7010,"close":7490,"volume":17661,"rsi_14":43.7,"sma_20":7954.0,"sma_60":9155.33,"sma_120":9616.0},{"date":"2024-12-09","open":7490,"high":7490,"low":6920,"close":7000,"volume":30204,"rsi_14":25.58,"sma_20":7883.5,"sma_60":9105.33,"sma_120":9576.5},{"date":"2024-12-10","open":6810,"high":7390,"low":6810,"close":7360,"volume":16435,"rsi_14":38.2,"sma_20":7849.0,"sma_60":9063.0,"sma_120":9542.75},{"date":"2024-12-11","open":7290,"high":7660,"low":7290,"close":7650,"volume":7886,"rsi_14":47.12,"sma_20":7841.5,"sma_60":9027.33,"sma_120":9512.67},{"date":"2024-12-12","open":7680,"high":7700,"low":7510,"close":7620,"volume":8837,"rsi_14":41.63,"sma_20":7835.0,"sma_60":8989.0,"sma_120":9483.25},{"date":"2024-12-13","open":7460,"high":7850,"low":7460,"close":7740,"volume":9457,"rsi_14":42.97,"sma_20":7831.5,"sma_60":8948.17,"sma_120":9454.75},{"date":"2024-12-16","open":7730,"high":7940,"low":7670,"close":7810,"volume":4488,"rsi_14":41.41,"sma_20":7831.5,"sma_60":8900.0,"sma_120":9426.5},{"date":"2024-12-17","open":7680,"high":7850,"low":7680,"close":7830,"volume":5856,"rsi_14":44.08,"sma_20":7810.0,"sma_60":8843.0,"sma_120":9400.33},{"date":"2024-12-18","open":7770,"high":7870,"low":7510,"close":7790,"volume":1659,"rsi_14":45.19,"sma_20":7800.0,"sma_60":8800.33,"sma_120":9376.92},{"date":"2024-12-19","open":7790,"high":7790,"low":7350,"close":7720,"volume":2915,"rsi_14":43.9,"sma_20":7795.5,"sma_60":8758.0,"sma_120":9351.25},{"date":"2024-12-20","open":7800,"high":7810,"low":7400,"close":7430,"volume":7450,"rsi_14":43.55,"sma_20":7764.5,"sma_60":8706.5,"sma_120":9323.5},{"date":"2024-12-23","open":7470,"high":7550,"low":7420,"close":7520,"volume":10178,"rsi_14":40.43,"sma_20":7735.0,"sma_60":8656.17,"sma_120":9297.0},{"date":"2024-12-24","open":7430,"high":7600,"low":7400,"close":7430,"volume":6581,"rsi_14":41.48,"sma_20":7694.0,"sma_60":8602.83,"sma_120":9270.83},{"date":"2024-12-26","open":7470,"high":7550,"low":7270,"close":7330,"volume":6606,"rsi_14":40.25,"sma_20":7654.5,"sma_60":8551.67,"sma_120":9241.33},{"date":"2024-12-27","open":7370,"high":7370,"low":7080,"close":7100,"volume":20101,"rsi_14":41.48,"sma_20":7608.5,"sma_60":8500.67,"sma_120":9213.92},{"date":"2024-12-30","open":7180,"high":7230,"low":7000,"close":7170,"volume":6563,"rsi_14":54.55,"sma_20":7566.0,"sma_60":8453.17,"sma_120":9187.5},{"date":"2025-01-02","open":7210,"high":7450,"low":7080,"close":7300,"volume":15062,"rsi_14":48.17,"sma_20":7543.5,"sma_60":8408.83,"sma_120":9163.75},{"date":"2025-01-03","open":7340,"high":7600,"low":7040,"close":7520,"volume":11018,"rsi_14":45.86,"sma_20":7521.0,"sma_60":8362.67,"sma_120":9141.92},{"date":"2025-01-06","open":7550,"high":7730,"low":7530,"close":7690,"volume":6874,"rsi_14":52.05,"sma_20":7514.5,"sma_60":8317.67,"sma_120":9120.67},{"date":"2025-01-07","open":7690,"high":7710,"low":7410,"close":7580,"volume":5707,"rsi_14":45.29,"sma_20":7504.0,"sma_60":8273.5,"sma_120":9097.75},{"date":"2025-01-08","open":7570,"high":7600,"low":7360,"close":7590,"volume":6231,"rsi_14":43.29,"sma_20":7509.0,"sma_60":8236.67,"sma_120":9077.5},{"date":"2025-01-09","open":7590,"high":7610,"low":7390,"close":7530,"volume":6809,"rsi_14":41.07,"sma_20":7535.5,"sma_60":8198.17,"sma_120":9059.17},{"date":"2025-01-10","open":7530,"high":7540,"low":7370,"close":7440,"volume":6422,"rsi_14":39.88,"sma_20":7539.5,"sma_60":8157.83,"sma_120":9040.92},{"date":"2025-01-13","open":7370,"high":7480,"low":7270,"close":7300,"volume":8748,"rsi_14":38.33,"sma_20":7522.0,"sma_60":8119.0,"sma_120":9021.42},{"date":"2025-01-14","open":7250,"high":7440,"low":7250,"close":7430,"volume":4664,"rsi_14":50.0,"sma_20":7512.5,"sma_60":8081.17,"sma_120":9004.67},{"date":"2025-01-15","open":7430,"high":7470,"low":7320,"close":7320,"volume":5179,"rsi_14":43.98,"sma_20":7491.5,"sma_60":8042.5,"sma_120":8984.83},{"date":"2025-01-16","open":7360,"high":7600,"low":7360,"close":7520,"volume":5097,"rsi_14":52.54,"sma_20":7477.0,"sma_60":8007.83,"sma_120":8968.92},{"date":"2025-01-17","open":7520,"high":7580,"low":7430,"close":7530,"volume":6242,"rsi_14":55.95,"sma_20":7462.0,"sma_60":7982.0,"sma_120":8953.42},{"date":"2025-01-20","open":7700,"high":7700,"low":7360,"close":7440,"volume":5609,"rsi_14":61.04,"sma_20":7444.5,"sma_60":7951.0,"sma_120":8938.92},{"date":"2025-01-21","open":7480,"high":7500,"low":7330,"close":7470,"volume":4570,"rsi_14":60.0,"sma_20":7432.0,"sma_60":7922.5,"sma_120":8924.17},{"date":"2025-01-22","open":7470,"high":7500,"low":7330,"close":7480,"volume":5282,"rsi_14":56.52,"sma_20":7434.5,"sma_60":7897.17,"sma_120":8906.58},{"date":"2025-01-23","open":7430,"high":7510,"low":7250,"close":7260,"volume":3708,"rsi_14":40.58,"sma_20":7421.5,"sma_60":7863.17,"sma_120":8889.42},{"date":"2025-01-24","open":7290,"high":7340,"low":7210,"close":7300,"volume":2578,"rsi_14":34.4,"sma_20":7415.0,"sma_60":7831.67,"sma_120":8871.92},{"date":"2025-01-31","open":7310,"high":7320,"low":7200,"close":7220,"volume":2290,"rsi_14":35.25,"sma_20":7409.5,"sma_60":7801.0,"sma_120":8852.92},{"date":"2025-02-03","open":6960,"high":7180,"low":6750,"close":6890,"volume":10854,"rsi_14":27.27,"sma_20":7399.0,"sma_60":7765.83,"sma_120":8832.5},{"date":"2025-02-04","open":6890,"high":7070,"low":6850,"close":7070,"volume":13187,"rsi_14":36.14,"sma_20":7394.0,"sma_60":7734.67,"sma_120":8810.42},{"date":"2025-02-05","open":7080,"high":7140,"low":6960,"close":7040,"volume":6267,"rsi_14":37.5,"sma_20":7381.0,"sma_60":7700.0,"sma_120":8788.83},{"date":"2025-02-06","open":7000,"high":7200,"low":6940,"close":7120,"volume":5652,"rsi_14":44.16,"sma_20":7361.0,"sma_60":7665.0,"sma_120":8771.92},{"date":"2025-02-07","open":7160,"high":7190,"low":7090,"close":7120,"volume":3739,"rsi_14":39.01,"sma_20":7332.5,"sma_60":7635.33,"sma_120":8763.42},{"date":"2025-02-10","open":7070,"high":7630,"low":7000,"close":7430,"volume":44357,"rsi_14":53.42,"sma_20":7325.0,"sma_60":7614.17,"sma_120":8752.67},{"date":"2025-02-11","open":7290,"high":7400,"low":7220,"close":7250,"volume":8369,"rsi_14":41.51,"sma_20":7308.0,"sma_60":7590.33,"sma_120":8737.42},{"date":"2025-02-12","open":7440,"high":7470,"low":7200,"close":7360,"volume":5724,"rsi_14":44.97,"sma_20":7299.5,"sma_60":7572.83,"sma_120":8722.42},{"date":"2025-02-13","open":7360,"high":8920,"low":7210,"close":7700,"volume":876424,"rsi_14":56.7,"sma_20":7312.5,"sma_60":7567.0,"sma_120":8707.75},{"date":"2025-02-14","open":7630,"high":7700,"low":7400,"close":7410,"volume":67657,"rsi_14":48.64,"sma_20":7318.0,"sma_60":7560.5,"sma_120":8685.83},{"date":"2025-02-17","open":7410,"high":7530,"low":7360,"close":7520,"volume":21669,"rsi_14":50.87,"sma_20":7322.5,"sma_60":7556.67,"sma_120":8666.83},{"date":"2025-02-18","open":7490,"high":7500,"low":7400,"close":7480,"volume":16683,"rsi_14":55.19,"sma_20":7330.5,"sma_60":7551.17,"sma_120":8646.33},{"date":"2025-02-19","open":7480,"high":7710,"low":7420,"close":7610,"volume":29170,"rsi_14":57.01,"sma_20":7335.0,"sma_60":7547.83,"sma_120":8627.0},{"date":"2025-02-20","open":7660,"high":7680,"low":7500,"close":7560,"volume":16269,"rsi_14":57.8,"sma_20":7336.5,"sma_60":7536.17,"sma_120":8607.92},{"date":"2025-02-21","open":7470,"high":7930,"low":7470,"close":7870,"volume":26984,"rsi_14":72.69,"sma_20":7358.0,"sma_60":7534.17,"sma_120":8584.33},{"date":"2025-02-24","open":7810,"high":8390,"low":7620,"close":7710,"volume":57840,"rsi_14":64.95,"sma_20":7370.0,"sma_60":7532.5,"sma_120":8562.08},{"date":"2025-02-25","open":7700,"high":7730,"low":7520,"close":7530,"volume":16579,"rsi_14":60.7,"sma_20":7372.5,"sma_60":7523.83,"sma_120":8541.08},{"date":"2025-02-26","open":7480,"high":7650,"low":7480,"close":7650,"volume":7605,"rsi_14":61.37,"sma_20":7392.0,"sma_60":7516.17,"sma_120":8521.08},{"date":"2025-02-27","open":7650,"high":9500,"low":7570,"close":8210,"volume":1620425,"rsi_14":68.86,"sma_20":7437.5,"sma_60":7515.5,"sma_120":8505.58},{"date":"2025-02-28","open":8190,"high":8490,"low":8020,"close":8040,"volume":224504,"rsi_14":61.09,"sma_20":7478.5,"sma_60":7514.17,"sma_120":8488.17},{"date":"2025-03-04","open":8200,"high":8200,"low":7650,"close":7720,"volume":64614,"rsi_14":58.13,"sma_20":7520.0,"sma_60":7509.17,"sma_120":8468.25},{"date":"2025-03-05","open":7600,"high":7890,"low":7600,"close":7820,"volume":46313,"rsi_14":57.99,"sma_20":7557.5,"sma_60":7505.83,"sma_120":8448.25},{"date":"2025-03-06","open":7900,"high":7960,"low":7580,"close":7730,"volume":29031,"rsi_14":50.57,"sma_20":7592.0,"sma_60":7505.5,"sma_120":8425.08},{"date":"2025-03-07","open":7840,"high":7840,"low":7620,"close":7790,"volume":19004,"rsi_14":57.92,"sma_20":7625.5,"sma_60":7502.5,"sma_120":8401.58},{"date":"2025-03-10","open":7730,"high":7800,"low":7610,"close":7740,"volume":12306,"rsi_14":54.7,"sma_20":7656.5,"sma_60":7501.17,"sma_120":8374.25},{"date":"2025-03-11","open":7730,"high":10060,"low":7310,"close":10060,"volume":697152,"rsi_14":77.92,"sma_20":7788.0,"sma_60":7539.0,"sma_120":8371.25},{"date":"2025-03-12","open":10900,"high":11980,"low":10080,"close":10210,"volume":2440550,"rsi_14":78.02,"sma_20":7936.0,"sma_60":7584.33,"sma_120":8369.83},{"date":"2025-03-13","open":10220,"high":10550,"low":9630,"close":9870,"volume":413377,"rsi_14":73.43,"sma_20":8061.5,"sma_60":7632.17,"sma_120":8368.75},{"date":"2025-03-14","open":9740,"high":10070,"low":9650,"close":9800,"volume":205826,"rsi_14":70.58,"sma_20":8166.5,"sma_60":7672.83,"sma_120":8367.92},{"date":"2025-03-17","open":9940,"high":10160,"low":9320,"close":9410,"volume":223918,"rsi_14":67.28,"sma_20":8266.5,"sma_60":7702.17,"sma_120":8364.75},{"date":"2025-03-18","open":9290,"high":9450,"low":9120,"close":9340,"volume":113814,"rsi_14":68.81,"sma_20":8357.5,"sma_60":7730.83,"sma_120":8359.92},{"date":"2025-03-19","open":9380,"high":12140,"low":9230,"close":12140,"volume":6494808,"rsi_14":79.97,"sma_20":8590.5,"sma_60":7804.17,"sma_120":8376.17},{"date":"2025-03-20","open":11830,"high":12060,"low":10900,"close":10970,"volume":1367403,"rsi_14":67.04,"sma_20":8758.5,"sma_60":7856.83,"sma_120":8378.42},{"date":"2025-03-21","open":10960,"high":11560,"low":10410,"close":10410,"volume":1775197,"rsi_14":63.96,"sma_20":8901.0,"sma_60":7899.83,"sma_120":8371.42},{"date":"2025-03-24","open":10530,"high":11200,"low":10200,"close":10460,"volume":1073612,"rsi_14":66.67,"sma_20":9030.5,"sma_60":7944.33,"sma_120":8372.33},{"date":"2025-03-25","open":10450,"high":10970,"low":9950,"close":10400,"volume":491178,"rsi_14":65.77,"sma_20":9165.0,"sma_60":7989.0,"sma_120":8373.5},{"date":"2025-03-26","open":10300,"high":10720,"low":10250,"close":10290,"volume":250910,"rsi_14":65.61,"sma_20":9303.0,"sma_60":8036.67,"sma_120":8371.58},{"date":"2025-03-27","open":10290,"high":10840,"low":9950,"close":10490,"volume":421468,"rsi_14":66.19,"sma_20":9445.0,"sma_60":8086.17,"sma_120":8371.17},{"date":"2025-03-28","open":10430,"high":11180,"low":9970,"close":10100,"volume":874197,"rsi_14":63.59,"sma_20":9539.5,"sma_60":8130.67,"sma_120":8366.75},{"date":"2025-03-31","open":9860,"high":10660,"low":9410,"close":9690,"volume":552660,"rsi_14":47.27,"sma_20":9622.0,"sma_60":8170.0,"sma_120":8360.83},{"date":"2025-04-01","open":9800,"high":10570,"low":9620,"close":10130,"volume":577029,"rsi_14":49.43,"sma_20":9742.5,"sma_60":8220.5,"sma_120":8360.58},{"date":"2025-04-02","open":10200,"high":10500,"low":9920,"close":10240,"volume":314068,"rsi_14":52.71,"sma_20":9863.5,"sma_60":8271.67,"sma_120":8362.42},{"date":"2025-04-03","open":9910,"high":10360,"low":9830,"close":9900,"volume":222721,"rsi_14":50.7,"sma_20":9972.0,"sma_60":8315.0,"sma_120":8361.92},{"date":"2025-04-04","open":9760,"high":9810,"low":8800,"close":9200,"volume":303174,"rsi_14":48.58,"sma_20":10042.5,"sma_60":8343.0,"sma_120":8352.83},{"date":"2025-04-07","open":8700,"high":8780,"low":8290,"close":8400,"volume":156480,"rsi_14":44.23,"sma_20":10075.5,"sma_60":8354.83,"sma_120":8336.25},{"date":"2025-04-08","open":8530,"high":8920,"low":8400,"close":8750,"volume":87143,"rsi_14":20.21,"sma_20":10010.0,"sma_60":8374.33,"sma_120":8323.92},{"date":"2025-04-09","open":8630,"high":8870,"low":8380,"close":8530,"volume":87042,"rsi_14":24.26,"sma_20":9926.0,"sma_60":8390.0,"sma_120":8313.33},{"date":"2025-04-10","open":9100,"high":9120,"low":8730,"close":8870,"volume":116499,"rsi_14":32.96,"sma_20":9876.0,"sma_60":8412.33,"sma_120":8305.25},{"date":"2025-04-11","open":8860,"high":9580,"low":8800,"close":9510,"volume":197650,"rsi_14":40.7,"sma_20":9861.5,"sma_60":8446.83,"sma_120":8302.33},{"date":"2025-04-14","open":9700,"high":9850,"low":9620,"close":9800,"volume":146789,"rsi_14":44.38,"sma_20":9881.0,"sma_60":8488.5,"sma_120":8303.75},{"date":"2025-04-15","open":9800,"high":9930,"low":9630,"close":9700,"volume":123533,"rsi_14":44.47,"sma_20":9899.0,"sma_60":8526.33,"sma_120":8303.75},{"date":"2025-04-16","open":9700,"high":9970,"low":9250,"close":9320,"volume":245047,"rsi_14":39.38,"sma_20":9758.0,"sma_60":8559.67,"sma_120":8301.08},{"date":"2025-04-17","open":9030,"high":9920,"low":8950,"close":9250,"volume":350333,"rsi_14":41.81,"sma_20":9672.0,"sma_60":8588.5,"sma_120":8298.17},{"date":"2025-04-18","open":9240,"high":9300,"low":8990,"close":9230,"volume":37954,"rsi_14":45.21,"sma_20":9613.0,"sma_60":8616.83,"sma_120":8299.42},{"date":"2025-04-21","open":9230,"high":9330,"low":9000,"close":9040,"volume":61848,"rsi_14":38.02,"sma_20":9542.0,"sma_60":8643.5,"sma_120":8297.25},{"date":"2025-04-22","open":8800,"high":9140,"low":8800,"close":8840,"volume":57956,"rsi_14":34.91,"sma_20":9464.0,"sma_60":8666.33,"sma_120":8294.42},{"date":"2025-04-23","open":9000,"high":9130,"low":8830,"close":9120,"volume":57172,"rsi_14":41.48,"sma_20":9405.5,"sma_60":8693.67,"sma_120":8295.42},{"date":"2025-04-24","open":9180,"high":9250,"low":8810,"close":8960,"volume":64496,"rsi_14":47.03,"sma_20":9329.0,"sma_60":8722.0,"sma_120":8292.58},{"date":"2025-04-25","open":8950,"high":9120,"low":8800,"close":8800,"volume":53216,"rsi_14":55.88,"sma_20":9264.0,"sma_60":8747.0,"sma_120":8289.33},{"date":"2025-04-28","open":8840,"high":8840,"low":8150,"close":8300,"volume":116587,"rsi_14":43.66,"sma_20":9194.5,"sma_60":8765.0,"sma_120":8283.0},{"date":"2025-04-29","open":8260,"high":8900,"low":8140,"close":8240,"volume":92148,"rsi_14":45.72,"sma_20":9100.0,"sma_60":8787.5,"sma_120":8276.67},{"date":"2025-04-30","open":8230,"high":8300,"low":8080,"close":8170,"volume":24945,"rsi_14":38.78,"sma_20":8996.5,"sma_60":8805.83,"sma_120":8270.25},{"date":"2025-05-02","open":8170,"high":8220,"low":7980,"close":8040,"volume":26718,"rsi_14":21.84,"sma_20":8903.5,"sma_60":8822.5,"sma_120":8261.25},{"date":"2025-05-07","open":8040,"high":8390,"low":8040,"close":8230,"volume":28965,"rsi_14":18.73,"sma_20":8855.0,"sma_60":8841.0,"sma_120":8253.0},{"date":"2025-05-08","open":8300,"high":8560,"low":8300,"close":8400,"volume":37402,"rsi_14":24.81,"sma_20":8855.0,"sma_60":8862.33,"sma_120":8248.83},{"date":"2025-05-09","open":8410,"high":8410,"low":8170,"close":8230,"volume":13960,"rsi_14":27.0,"sma_20":8829.0,"sma_60":8875.67,"sma_120":8244.92},{"date":"2025-05-12","open":8200,"high":8370,"low":8100,"close":8300,"volume":38992,"rsi_14":29.96,"sma_20":8817.5,"sma_60":8893.17,"sma_120":8241.75},{"date":"2025-05-13","open":8320,"high":8480,"low":8220,"close":8280,"volume":17518,"rsi_14":29.96,"sma_20":8788.0,"sma_60":8908.5,"sma_120":8240.67},{"date":"2025-05-14","open":8240,"high":8540,"low":8240,"close":8350,"volume":33597,"rsi_14":34.67,"sma_20":8730.0,"sma_60":8919.33,"sma_120":8243.17},{"date":"2025-05-15","open":8230,"high":8340,"low":8050,"close":8270,"volume":28502,"rsi_14":36.62,"sma_20":8653.5,"sma_60":8933.67,"sma_120":8247.08},{"date":"2025-05-16","open":8210,"high":8240,"low":7830,"close":7830,"volume":59157,"rsi_14":21.83,"sma_20":8560.0,"sma_60":8938.83,"sma_120":8247.75},{"date":"2025-05-19","open":7800,"high":7900,"low":7600,"close":7790,"volume":34131,"rsi_14":23.04,"sma_20":8483.5,"sma_60":8944.0,"sma_120":8247.58},{"date":"2025-05-20","open":7800,"high":8030,"low":7690,"close":7840,"volume":26969,"rsi_14":26.7,"sma_20":8413.0,"sma_60":8947.83,"sma_120":8247.83},{"date":"2025-05-21","open":7830,"high":8030,"low":7710,"close":7990,"volume":27340,"rsi_14":40.94,"sma_20":8351.0,"sma_60":8955.0,"sma_120":8245.58},{"date":"2025-05-22","open":7930,"high":7930,"low":7690,"close":7710,"volume":28968,"rsi_14":36.27,"sma_20":8284.5,"sma_60":8952.33,"sma_120":8243.25},{"date":"2025-05-23","open":7640,"high":7800,"low":7560,"close":7700,"volume":30318,"rsi_14":37.43,"sma_20":8227.5,"sma_60":8952.17,"sma_120":8242.33},{"date":"2025-05-26","open":7710,"high":8830,"low":7710,"close":8150,"volume":536804,"rsi_14":52.51,"sma_20":8179.0,"sma_60":8962.5,"sma_120":8243.17},{"date":"2025-05-27","open":8150,"high":8230,"low":7950,"close":8140,"volume":39231,"rsi_14":47.76,"sma_20":8138.0,"sma_60":8970.67,"sma_120":8243.42},{"date":"2025-05-28","open":8150,"high":8350,"low":8080,"close":8220,"volume":47672,"rsi_14":45.31,"sma_20":8109.0,"sma_60":8970.83,"sma_120":8243.17},{"date":"2025-05-29","open":8350,"high":9000,"low":8260,"close":8630,"volume":454717,"rsi_14":59.26,"sma_20":8125.5,"sma_60":8980.67,"sma_120":8247.42},{"date":"2025-05-30","open":8600,"high":8600,"low":8310,"close":8330,"volume":55597,"rsi_14":50.63,"sma_20":8130.0,"sma_60":8990.83,"sma_120":8250.0},{"date":"2025-06-02","open":8360,"high":8500,"low":8290,"close":8340,"volume":59363,"rsi_14":51.26,"sma_20":8138.5,"sma_60":8999.5,"sma_120":8252.67},{"date":"2025-06-04","open":8350,"high":8500,"low":8320,"close":8500,"volume":36172,"rsi_14":53.04,"sma_20":8161.5,"sma_60":9012.33,"sma_120":8258.92},{"date":"2025-06-05","open":8550,"high":8690,"low":8460,"close":8480,"volume":59922,"rsi_14":54.36,"sma_20":8174.0,"sma_60":9023.83,"sma_120":8263.17},{"date":"2025-06-09","open":8530,"high":8560,"low":8300,"close":8370,"volume":27599,"rsi_14":62.98,"sma_20":8172.5,"sma_60":9034.33,"sma_120":8267.75},{"date":"2025-06-10","open":8410,"high":8420,"low":8130,"close":8130,"volume":27892,"rsi_14":57.46,"sma_20":8167.5,"sma_60":9002.17,"sma_120":8270.58},{"date":"2025-06-11","open":8150,"high":8370,"low":8130,"close":8330,"volume":16980,"rsi_14":60.08,"sma_20":8169.0,"sma_60":8970.83,"sma_120":8277.58},{"date":"2025-06-12","open":8250,"high":8620,"low":8250,"close":8400,"volume":30480,"rsi_14":58.72,"sma_20":8175.0,"sma_60":8946.33,"sma_120":8289.25},{"date":"2025-06-13","open":8550,"high":8550,"low":8100,"close":8300,"volume":67124,"rsi_14":63.59,"sma_20":8172.5,"sma_60":8921.33,"sma_120":8297.08},{"date":"2025-06-16","open":8110,"high":8240,"low":8020,"close":8130,"volume":40508,"rsi_14":59.23,"sma_20":8165.5,"sma_60":8900.0,"sma_120":8301.08},{"date":"2025-06-17","open":8110,"high":8580,"low":7950,"close":8560,"volume":127024,"rsi_14":58.87,"sma_20":8202.0,"sma_60":8887.0,"sma_120":8308.92},{"date":"2025-06-18","open":8560,"high":8670,"low":8390,"close":8630,"volume":49709,"rsi_14":60.34,"sma_20":8244.0,"sma_60":8828.5,"sma_120":8316.33},{"date":"2025-06-19","open":8570,"high":8630,"low":8420,"close":8550,"volume":57280,"rsi_14":56.96,"sma_20":8279.5,"sma_60":8788.17,"sma_120":8322.5},{"date":"2025-06-20","open":8540,"high":8650,"low":8360,"close":8540,"volume":58828,"rsi_14":47.72,"sma_20":8307.0,"sma_60":8757.0,"sma_120":8328.42},{"date":"2025-06-23","open":8440,"high":8440,"low":8100,"close":8120,"volume":35177,"rsi_14":44.98,"sma_20":8327.5,"sma_60":8718.0,"sma_120":8331.17},{"date":"2025-06-24","open":8130,"high":8480,"low":8130,"close":8430,"volume":28458,"rsi_14":51.88,"sma_20":8364.0,"sma_60":8685.17,"sma_120":8337.08},{"date":"2025-06-25","open":8400,"high":8460,"low":8230,"close":8290,"volume":29648,"rsi_14":45.57,"sma_20":8371.0,"sma_60":8651.83,"sma_120":8344.25},{"date":"2025-06-26","open":8310,"high":8420,"low":8070,"close":8400,"volume":38675,"rsi_14":48.37,"sma_20":8384.0,"sma_60":8617.0,"sma_120":8351.58},{"date":"2025-06-27","open":8470,"high":8470,"low":8030,"close":8050,"volume":37880,"rsi_14":44.07,"sma_20":8375.5,"sma_60":8582.83,"sma_120":8356.75},{"date":"2025-06-30","open":8050,"high":8190,"low":7900,"close":7970,"volume":21906,"rsi_14":46.85,"sma_20":8342.5,"sma_60":8554.17,"sma_120":8362.08},{"date":"2025-07-01","open":7950,"high":8060,"low":7800,"close":7950,"volume":17158,"rsi_14":41.95,"sma_20":8323.5,"sma_60":8517.83,"sma_120":8369.17},{"date":"2025-07-02","open":8020,"high":8100,"low":7760,"close":8100,"volume":17749,"rsi_14":43.85,"sma_20":8311.5,"sma_60":8482.17,"sma_120":8376.92},{"date":"2025-07-03","open":8000,"high":8160,"low":8000,"close":8100,"volume":17628,"rsi_14":45.73,"sma_20":8291.5,"sma_60":8452.17,"sma_120":8383.58},{"date":"2025-07-04","open":8150,"high":8210,"low":7940,"close":8040,"volume":19564,"rsi_14":47.98,"sma_20":8269.5,"sma_60":8432.83,"sma_120":8387.92},{"date":"2025-07-07","open":8110,"high":8110,"low":7820,"close":7820,"volume":21491,"rsi_14":31.68,"sma_20":8242.0,"sma_60":8423.17,"sma_120":8389.0},{"date":"2025-07-08","open":7780,"high":7960,"low":7770,"close":7890,"volume":9201,"rsi_14":31.68,"sma_20":8230.0,"sma_60":8408.83,"sma_120":8391.58},{"date":"2025-07-09","open":7840,"high":7970,"low":7810,"close":7860,"volume":19713,"rsi_14":32.49,"sma_20":8206.5,"sma_60":8397.67,"sma_120":8393.83},{"date":"2025-07-10","open":7880,"high":7950,"low":7860,"close":7900,"volume":12943,"rsi_14":34.0,"sma_20":8181.5,"sma_60":8381.5,"sma_120":8396.92},{"date":"2025-07-11","open":7910,"high":8030,"low":7890,"close":7900,"volume":12414,"rsi_14":43.04,"sma_20":8161.5,"sma_60":8354.67,"sma_120":8400.75},{"date":"2025-07-14","open":7990,"high":7990,"low":7760,"close":7880,"volume":31207,"rsi_14":28.68,"sma_20":8149.0,"sma_60":8322.67,"sma_120":8405.58},{"date":"2025-07-15","open":7810,"high":7860,"low":7690,"close":7780,"volume":34020,"rsi_14":29.6,"sma_20":8110.0,"sma_60":8290.67,"sma_120":8408.5},{"date":"2025-07-16","open":7700,"high":7890,"low":7620,"close":7770,"volume":27259,"rsi_14":22.61,"sma_20":8067.0,"sma_60":8264.83,"sma_120":8412.25},{"date":"2025-07-17","open":7840,"high":7840,"low":7640,"close":7640,"volume":36659,"rsi_14":27.96,"sma_20":8021.5,"sma_60":8238.0,"sma_120":8413.25},{"date":"2025-07-18","open":7660,"high":7860,"low":7660,"close":7770,"volume":14313,"rsi_14":39.8,"sma_20":7983.0,"sma_60":8213.67,"sma_120":8415.25},{"date":"2025-07-21","open":7760,"high":7980,"low":7760,"close":7900,"volume":16636,"rsi_14":47.71,"sma_20":7972.0,"sma_60":8194.67,"sma_120":8419.08},{"date":"2025-07-22","open":7820,"high":7940,"low":7700,"close":7790,"volume":30323,"rsi_14":35.24,"sma_20":7940.0,"sma_60":8177.17,"sma_120":8421.75},{"date":"2025-07-23","open":7790,"high":7870,"low":7700,"close":7840,"volume":9562,"rsi_14":38.18,"sma_20":7917.5,"sma_60":8155.83,"sma_120":8424.75},{"date":"2025-07-24","open":7820,"high":7900,"low":7770,"close":7770,"volume":15821,"rsi_14":37.84,"sma_20":7886.0,"sma_60":8136.0,"sma_120":8429.0},{"date":"2025-07-25","open":7720,"high":7870,"low":7710,"close":7820,"volume":5457,"rsi_14":50.0,"sma_20":7874.5,"sma_60":8119.67,"sma_120":8433.33},{"date":"2025-07-28","open":7840,"high":8500,"low":7840,"close":7960,"volume":191343,"rsi_14":53.47,"sma_20":7874.0,"sma_60":8114.0,"sma_120":8439.5},{"date":"2025-07-29","open":8160,"high":8160,"low":7770,"close":7830,"volume":24091,"rsi_14":48.65,"sma_20":7868.0,"sma_60":8107.17,"sma_120":8447.33},{"date":"2025-07-30","open":7830,"high":8100,"low":7790,"close":7890,"volume":16284,"rsi_14":49.56,"sma_20":7857.5,"sma_60":8102.5,"sma_120":8454.17},{"date":"2025-07-31","open":7900,"high":8110,"low":7810,"close":7880,"volume":17525,"rsi_14":49.12,"sma_20":7846.5,"sma_60":8099.83,"sma_120":8461.17},{"date":"2025-08-01","open":7870,"high":7870,"low":7480,"close":7490,"volume":43614,"rsi_14":37.09,"sma_20":7819.0,"sma_60":8087.5,"sma_120":8464.25},{"date":"2025-08-04","open":7610,"high":7660,"low":7420,"close":7660,"volume":11314,"rsi_14":46.2,"sma_20":7811.0,"sma_60":8075.17,"sma_120":8468.75},{"date":"2025-08-05","open":7660,"high":7940,"low":7650,"close":7870,"volume":15303,"rsi_14":52.81,"sma_20":7810.0,"sma_60":8069.17,"sma_120":8472.42},{"date":"2025-08-06","open":7920,"high":8110,"low":7860,"close":8020,"volume":15170,"rsi_14":60.56,"sma_20":7818.0,"sma_60":8064.5,"sma_120":8478.83},{"date":"2025-08-07","open":8000,"high":8260,"low":7990,"close":8000,"volume":24877,"rsi_14":56.8,"sma_20":7823.0,"sma_60":8059.83,"sma_120":8484.17},{"date":"2025-08-08","open":8010,"high":8160,"low":7950,"close":7950,"volume":8609,"rsi_14":51.55,"sma_20":7825.5,"sma_60":8053.17,"sma_120":8486.25},{"date":"2025-08-11","open":7950,"high":8250,"low":7950,"close":8150,"volume":27732,"rsi_14":60.59,"sma_20":7839.0,"sma_60":8051.17,"sma_120":8492.42},{"date":"2025-08-12","open":8150,"high":8430,"low":8080,"close":8080,"volume":59777,"rsi_14":56.98,"sma_20":7854.0,"sma_60":8055.33,"sma_120":8497.08},{"date":"2025-08-13","open":8110,"high":8270,"low":8040,"close":8180,"volume":15815,"rsi_14":61.71,"sma_20":7874.5,"sma_60":8061.83,"sma_120":8502.92},{"date":"2025-08-14","open":8160,"high":8260,"low":8000,"close":8110,"volume":16619,"rsi_14":58.19,"sma_20":7898.0,"sma_60":8066.33,"sma_120":8507.08},{"date":"2025-08-18","open":8090,"high":8410,"low":7880,"close":7910,"volume":52026,"rsi_14":48.63,"sma_20":7905.0,"sma_60":8065.0,"sma_120":8510.0},{"date":"2025-08-19","open":7910,"high":7990,"low":7750,"close":7820,"volume":23614,"rsi_14":49.72,"sma_20":7901.0,"sma_60":8066.83,"sma_120":8509.58},{"date":"2025-08-20","open":7820,"high":7820,"low":7510,"close":7580,"volume":33181,"rsi_14":42.13,"sma_20":7890.5,"sma_60":8064.83,"sma_120":8508.5},{"date":"2025-08-21","open":7580,"high":7730,"low":7510,"close":7510,"volume":22903,"rsi_14":40.89,"sma_20":7874.0,"sma_60":8054.17,"sma_120":8508.33},{"date":"2025-08-22","open":7570,"high":7690,"low":7400,"close":7400,"volume":13234,"rsi_14":47.43,"sma_20":7855.5,"sma_60":8041.83,"sma_120":8506.25},{"date":"2025-08-25","open":7430,"high":7680,"low":7430,"close":7610,"volume":8288,"rsi_14":48.6,"sma_20":7845.0,"sma_60":8031.67,"sma_120":8501.25},{"date":"2025-08-26","open":7610,"high":7850,"low":7580,"close":7580,"volume":12488,"rsi_14":40.99,"sma_20":7826.0,"sma_60":8014.17,"sma_120":8497.42},{"date":"2025-08-27","open":7610,"high":7800,"low":7510,"close":7650,"volume":8681,"rsi_14":37.91,"sma_20":7817.0,"sma_60":8002.83,"sma_120":8496.83},{"date":"2025-08-28","open":7870,"high":7870,"low":7600,"close":7610,"volume":11423,"rsi_14":37.42,"sma_20":7803.0,"sma_60":7990.67,"sma_120":8495.08},{"date":"2025-08-29","open":7610,"high":7800,"low":7470,"close":7470,"volume":13279,"rsi_14":35.37,"sma_20":7782.5,"sma_60":7973.5,"sma_120":8492.92},{"date":"2025-09-01","open":7510,"high":7740,"low":7120,"close":7130,"volume":48764,"rsi_14":21.35,"sma_20":7764.5,"sma_60":7951.0,"sma_120":8487.42},{"date":"2025-09-02","open":7040,"high":7280,"low":7040,"close":7240,"volume":14806,"rsi_14":26.92,"sma_20":7743.5,"sma_60":7932.17,"sma_120":8483.25},{"date":"2025-09-03","open":7170,"high":7440,"low":7110,"close":7160,"volume":8771,"rsi_14":21.67,"sma_20":7708.0,"sma_60":7916.0,"sma_120":8459.08},{"date":"2025-09-04","open":7290,"high":7470,"low":7220,"close":7300,"volume":7354,"rsi_14":28.34,"sma_20":7672.0,"sma_60":7898.83,"sma_120":8434.83},{"date":"2025-09-05","open":7520,"high":7520,"low":7300,"close":7370,"volume":3575,"rsi_14":34.48,"sma_20":7640.5,"sma_60":7881.67,"sma_120":8414.0},{"date":"2025-09-08","open":7380,"high":7460,"low":7340,"close":7350,"volume":3408,"rsi_14":35.93,"sma_20":7610.5,"sma_60":7865.83,"sma_120":8393.58},{"date":"2025-09-09","open":7290,"high":7480,"low":7290,"close":7440,"volume":2625,"rsi_14":45.39,"sma_20":7575.0,"sma_60":7854.33,"sma_120":8377.17},{"date":"2025-09-10","open":7450,"high":7500,"low":7200,"close":7380,"volume":13679,"rsi_14":45.7,"sma_20":7540.0,"sma_60":7834.67,"sma_120":8360.83},{"date":"2025-09-11","open":7400,"high":7560,"low":7300,"close":7350,"volume":13276,"rsi_14":48.25,"sma_20":7498.5,"sma_60":7813.33,"sma_120":8320.92},{"date":"2025-09-12","open":7350,"high":7570,"low":7320,"close":7560,"volume":15650,"rsi_14":48.25,"sma_20":7471.0,"sma_60":7796.83,"sma_120":8292.5},{"date":"2025-09-15","open":7560,"high":7640,"low":7480,"close":7580,"volume":14967,"rsi_14":50.0,"sma_20":7454.5,"sma_60":7780.83,"sma_120":8268.92},{"date":"2025-09-16","open":7580,"high":8420,"low":7530,"close":7840,"volume":555830,"rsi_14":55.9,"sma_20":7455.5,"sma_60":7776.17,"sma_120":8247.08},{"date":"2025-09-17","open":7770,"high":7840,"low":7650,"close":7710,"volume":27313,"rsi_14":52.94,"sma_20":7462.0,"sma_60":7764.17,"sma_120":8224.67},{"date":"2025-09-18","open":7689,"high":7891,"low":7689,"close":7800,"volume":16991,"rsi_14":58.75,"sma_20":7474.0,"sma_60":7755.17,"sma_120":8203.5},{"date":"2025-09-19","open":7760,"high":7930,"low":7710,"close":7820,"volume":23771,"rsi_14":75.94,"sma_20":7495.0,"sma_60":7745.5,"sma_120":8181.25},{"date":"2025-09-22","open":7850,"high":7930,"low":7770,"close":7800,"volume":9410,"rsi_14":72.58,"sma_20":7504.5,"sma_60":7741.33,"sma_120":8162.08},{"date":"2025-09-23","open":7910,"high":7910,"low":7600,"close":7650,"volume":21995,"rsi_14":68.7,"sma_20":7508.0,"sma_60":7736.0,"sma_120":8145.08},{"date":"2025-09-24","open":7650,"high":8400,"low":7520,"close":7600,"volume":127982,"rsi_14":62.3,"sma_20":7505.5,"sma_60":7730.17,"sma_120":8124.0},{"date":"2025-09-25","open":7560,"high":7740,"low":7530,"close":7690,"volume":11159,"rsi_14":62.9,"sma_20":7509.5,"sma_60":7723.33,"sma_120":8102.75},{"date":"2025-09-26","open":7690,"high":7690,"low":7420,"close":7430,"volume":24886,"rsi_14":52.7,"sma_20":7507.5,"sma_60":7712.17,"sma_120":8082.17},{"date":"2025-09-29","open":7490,"high":7750,"low":7360,"close":7510,"volume":20967,"rsi_14":52.38,"sma_20":7526.5,"sma_60":7703.33,"sma_120":8068.08},{"date":"2025-09-30","open":7510,"high":7700,"low":7450,"close":7450,"volume":12735,"rsi_14":52.38,"sma_20":7537.0,"sma_60":7697.17,"sma_120":8060.17},{"date":"2025-10-01","open":7450,"high":7720,"low":7400,"close":7430,"volume":14645,"rsi_14":52.74,"sma_20":7550.5,"sma_60":7689.5,"sma_120":8049.17},{"date":"2025-10-02","open":7460,"high":7701,"low":7460,"close":7480,"volume":12095,"rsi_14":45.67,"sma_20":7558.0,"sma_60":7682.67,"sma_120":8040.17},{"date":"2025-10-10","open":7850,"high":7850,"low":7350,"close":7530,"volume":26165,"rsi_14":48.12,"sma_20":7566.0,"sma_60":7676.5,"sma_120":8029.0},{"date":"2025-10-13","open":7440,"high":7490,"low":7200,"close":7480,"volume":11097,"rsi_14":33.93,"sma_20":7572.5,"sma_60":7669.5,"sma_120":8012.08},{"date":"2025-10-14","open":7550,"high":8300,"low":7550,"close":7700,"volume":213438,"rsi_14":49.59,"sma_20":7585.5,"sma_60":7666.5,"sma_120":7994.58},{"date":"2025-10-15","open":7700,"high":7860,"low":7670,"close":7830,"volume":27392,"rsi_14":53.08,"sma_20":7608.0,"sma_60":7667.33,"sma_120":7979.0},{"date":"2025-10-16","open":7850,"high":7900,"low":7730,"close":7830,"volume":29738,"rsi_14":50.41,"sma_20":7632.0,"sma_60":7668.33,"sma_120":7966.58},{"date":"2025-10-17","open":7810,"high":8190,"low":7760,"close":7940,"volume":75785,"rsi_14":55.3,"sma_20":7651.0,"sma_60":7673.33,"sma_120":7955.67},{"date":"2025-10-20","open":7940,"high":8140,"low":7810,"close":8060,"volume":55882,"rsi_14":65.89,"sma_20":7675.0,"sma_60":7678.17,"sma_120":7945.92},{"date":"2025-10-21","open":8070,"high":8200,"low":7820,"close":7830,"volume":76551,"rsi_14":57.82,"sma_20":7674.5,"sma_60":7677.0,"sma_120":7935.83},{"date":"2025-10-22","open":7830,"high":8030,"low":7790,"close":8020,"volume":13575,"rsi_14":60.51,"sma_20":7690.0,"sma_60":7680.83,"sma_120":7929.0},{"date":"2025-10-23","open":8020,"high":8160,"low":7870,"close":7910,"volume":26042,"rsi_14":66.9,"sma_20":7698.0,"sma_60":7682.0,"sma_120":7918.92},{"date":"2025-10-24","open":7850,"high":8220,"low":7850,"close":8190,"volume":53494,"rsi_14":70.99,"sma_20":7716.5,"sma_60":7689.0,"sma_120":7912.5},{"date":"2025-10-27","open":8380,"high":8420,"low":8100,"close":8150,"volume":65713,"rsi_14":71.88,"sma_20":7734.0,"sma_60":7694.5,"sma_120":7907.08},{"date":"2025-10-28","open":8150,"high":8360,"low":8030,"close":8300,"volume":91586,"rsi_14":75.14,"sma_20":7766.5,"sma_60":7700.17,"sma_120":7907.08},{"date":"2025-10-29","open":8380,"high":8380,"low":8020,"close":8020,"volume":41309,"rsi_14":64.32,"sma_20":7787.5,"sma_60":7703.33,"sma_120":7905.25},{"date":"2025-10-30","open":8010,"high":8140,"low":7730,"close":7790,"volume":24459,"rsi_14":56.07,"sma_20":7792.5,"sma_60":7701.67,"sma_120":7902.08},{"date":"2025-10-31","open":7790,"high":7900,"low":7660,"close":7760,"volume":16265,"rsi_14":56.6,"sma_20":7809.0,"sma_60":7699.67,"sma_120":7899.75},{"date":"2025-11-03","open":7760,"high":8270,"low":7680,"close":7890,"volume":69987,"rsi_14":54.68,"sma_20":7828.0,"sma_60":7706.33,"sma_120":7896.92},{"date":"2025-11-04","open":7990,"high":8120,"low":7800,"close":7810,"volume":35544,"rsi_14":49.49,"sma_20":7846.0,"sma_60":7708.83,"sma_120":7892.0},{"date":"2025-11-05","open":7770,"high":7770,"low":7020,"close":7610,"volume":75226,"rsi_14":44.95,"sma_20":7855.0,"sma_60":7704.5,"sma_120":7886.83},{"date":"2025-11-06","open":7610,"high":8100,"low":7470,"close":7650,"volume":39672,"rsi_14":43.13,"sma_20":7865.0,"sma_60":7698.33,"sma_120":7881.42},{"date":"2025-11-07","open":7650,"high":7980,"low":7420,"close":7550,"volume":23338,"rsi_14":37.8,"sma_20":7866.0,"sma_60":7690.83,"sma_120":7875.33},{"date":"2025-11-10","open":7560,"high":7580,"low":7450,"close":7480,"volume":31119,"rsi_14":40.93,"sma_20":7866.0,"sma_60":7683.0,"sma_120":7868.08},{"date":"2025-11-11","open":7480,"high":7730,"low":7410,"close":7540,"volume":29831,"rsi_14":36.67,"sma_20":7858.0,"sma_60":7672.83,"sma_120":7862.0},{"date":"2025-11-12","open":7540,"high":7700,"low":7460,"close":7570,"volume":13337,"rsi_14":40.12,"sma_20":7845.0,"sma_60":7664.33,"sma_120":7859.83},{"date":"2025-11-13","open":7610,"high":7930,"low":7500,"close":7580,"volume":26230,"rsi_14":28.97,"sma_20":7832.5,"sma_60":7654.33,"sma_120":7858.08},{"date":"2025-11-14","open":7580,"high":7580,"low":7330,"close":7330,"volume":25886,"rsi_14":25.3,"sma_20":7802.0,"sma_60":7641.33,"sma_120":7853.83},{"date":"2025-11-17","open":7410,"high":7410,"low":7100,"close":7290,"volume":30988,"rsi_14":17.42,"sma_20":7763.5,"sma_60":7631.0,"sma_120":7848.0},{"date":"2025-11-18","open":7240,"high":7250,"low":6970,"close":7120,"volume":31239,"rsi_14":18.75,"sma_20":7728.0,"sma_60":7619.33,"sma_120":7843.08},{"date":"2025-11-19","open":7020,"high":7050,"low":6720,"close":6790,"volume":56882,"rsi_14":17.53,"sma_20":7666.5,"sma_60":7606.17,"sma_120":7835.5},{"date":"2025-11-20","open":6800,"high":7000,"low":6800,"close":6930,"volume":24921,"rsi_14":24.85,"sma_20":7617.5,"sma_60":7596.5,"sma_120":7825.33},{"date":"2025-11-21","open":6930,"high":7000,"low":6550,"close":6950,"volume":43008,"rsi_14":19.48,"sma_20":7555.5,"sma_60":7589.0,"sma_120":7815.42},{"date":"2025-11-24","open":6960,"high":7100,"low":6600,"close":6600,"volume":25326,"rsi_14":16.57,"sma_20":7478.0,"sma_60":7572.17,"sma_120":7801.92},{"date":"2025-11-25","open":6650,"high":7000,"low":6600,"close":6800,"volume":27653,"rsi_14":27.62,"sma_20":7403.0,"sma_60":7559.17,"sma_120":7786.67},{"date":"2025-11-26","open":6800,"high":7000,"low":6770,"close":6880,"volume":18046,"rsi_14":29.19,"sma_20":7346.0,"sma_60":7546.33,"sma_120":7774.58},{"date":"2025-11-27","open":6910,"high":7060,"low":6810,"close":6930,"volume":9226,"rsi_14":32.78,"sma_20":7303.0,"sma_60":7535.0,"sma_120":7762.83},{"date":"2025-11-28","open":6930,"high":7300,"low":6930,"close":7200,"volume":28338,"rsi_14":43.0,"sma_20":7275.0,"sma_60":7530.5,"sma_120":7752.0},{"date":"2025-12-01","open":7200,"high":7310,"low":7060,"close":7070,"volume":8187,"rsi_14":38.65,"sma_20":7234.0,"sma_60":7529.5,"sma_120":7740.25},{"date":"2025-12-02","open":7070,"high":8060,"low":7050,"close":7250,"volume":376315,"rsi_14":42.79,"sma_20":7206.0,"sma_60":7529.67,"sma_120":7730.92},{"date":"2025-12-03","open":7250,"high":7400,"low":7170,"close":7250,"volume":24173,"rsi_14":42.53,"sma_20":7188.0,"sma_60":7531.17,"sma_120":7723.58},{"date":"2025-12-04","open":7310,"high":7310,"low":7100,"close":7140,"volume":11390,"rsi_14":45.41,"sma_20":7162.5,"sma_60":7528.5,"sma_120":7713.67},{"date":"2025-12-05","open":7300,"high":7300,"low":7150,"close":7260,"volume":11039,"rsi_14":49.3,"sma_20":7148.0,"sma_60":7526.67,"sma_120":7704.17},{"date":"2025-12-08","open":7250,"high":7280,"low":7180,"close":7280,"volume":8227,"rsi_14":54.0,"sma_20":7138.0,"sma_60":7525.5,"sma_120":7695.67},{"date":"2025-12-09","open":7940,"high":8660,"low":7580,"close":7650,"volume":1031775,"rsi_14":71.08,"sma_20":7143.5,"sma_60":7529.0,"sma_120":7691.67},{"date":"2025-12-10","open":7710,"high":9940,"low":7550,"close":9080,"volume":3292215,"rsi_14":82.28,"sma_20":7219.0,"sma_60":7557.33,"sma_120":7696.0},{"date":"2025-12-11","open":9080,"high":9340,"low":8530,"close":8550,"volume":675560,"rsi_14":70.83,"sma_20":7267.5,"sma_60":7577.33,"sma_120":7695.33},{"date":"2025-12-12","open":8520,"high":8520,"low":8160,"close":8250,"volume":240552,"rsi_14":71.77,"sma_20":7313.5,"sma_60":7588.83,"sma_120":7692.83},{"date":"2025-12-15","open":8250,"high":8250,"low":7970,"close":8090,"volume":122208,"rsi_14":67.2,"sma_20":7353.5,"sma_60":7597.33,"sma_120":7689.08},{"date":"2025-12-16","open":8030,"high":8050,"low":7720,"close":7750,"volume":107959,"rsi_14":60.85,"sma_20":7385.0,"sma_60":7595.83,"sma_120":7686.0},{"date":"2025-12-17","open":7750,"high":8120,"low":7670,"close":7850,"volume":161656,"rsi_14":61.33,"sma_20":7438.0,"sma_60":7598.17,"sma_120":7681.17},{"date":"2025-12-18","open":7650,"high":7780,"low":7500,"close":7650,"volume":58213,"rsi_14":55.64,"sma_20":7474.0,"sma_60":7596.5,"sma_120":7675.83},{"date":"2025-12-19","open":7650,"high":7710,"low":7510,"close":7610,"volume":50266,"rsi_14":56.92,"sma_20":7507.0,"sma_60":7593.0,"sma_120":7669.25},{"date":"2025-12-22","open":7740,"high":7880,"low":7650,"close":7790,"volume":48781,"rsi_14":56.92,"sma_20":7566.5,"sma_60":7592.83,"sma_120":7667.08},{"date":"2025-12-23","open":7790,"high":7800,"low":7470,"close":7470,"volume":56493,"rsi_14":52.61,"sma_20":7600.0,"sma_60":7589.83,"sma_120":7662.92},{"date":"2025-12-24","open":7470,"high":7490,"low":7280,"close":7280,"volume":43213,"rsi_14":51.63,"sma_20":7620.0,"sma_60":7584.5,"sma_120":7657.33},{"date":"2025-12-26","open":7410,"high":7450,"low":7220,"close":7250,"volume":34112,"rsi_14":49.88,"sma_20":7636.0,"sma_60":7577.17,"sma_120":7650.25},{"date":"2025-12-29","open":7250,"high":7290,"low":7140,"close":7230,"volume":33082,"rsi_14":49.41,"sma_20":7637.5,"sma_60":7573.83,"sma_120":7643.0},{"date":"2025-12-30","open":7280,"high":7280,"low":7070,"close":7070,"volume":49494,"rsi_14":42.75,"sma_20":7637.5,"sma_60":7566.5,"sma_120":7634.92},{"date":"2026-01-02","open":7120,"high":7210,"low":7030,"close":7080,"volume":35908,"rsi_14":11.24,"sma_20":7629.0,"sma_60":7560.33,"sma_120":7628.75},{"date":"2026-01-05","open":7390,"high":7560,"low":7130,"close":7230,"volume":116303,"rsi_14":20.0,"sma_20":7628.0,"sma_60":7557.0,"sma_120":7623.25},{"date":"2026-01-06","open":7300,"high":7400,"low":7150,"close":7200,"volume":36147,"rsi_14":22.8,"sma_20":7631.0,"sma_60":7552.83,"sma_120":7617.75},{"date":"2026-01-07","open":7200,"high":7230,"low":6910,"close":7050,"volume":57160,"rsi_14":22.92,"sma_20":7620.5,"sma_60":7544.83,"sma_120":7610.67},{"date":"2026-01-08","open":7050,"high":7050,"low":6850,"close":6890,"volume":42755,"rsi_14":25.29,"sma_20":7601.0,"sma_60":7535.0,"sma_120":7602.25},{"date":"2026-01-09","open":6890,"high":6980,"low":6740,"close":6920,"volume":38482,"rsi_14":22.16,"sma_20":7564.5,"sma_60":7522.0,"sma_120":7594.25},{"date":"2026-01-12","open":7020,"high":7080,"low":6880,"close":7000,"volume":30368,"rsi_14":29.03,"sma_20":7460.5,"sma_60":7508.17,"sma_120":7587.75},{"date":"2026-01-13","open":6960,"high":7050,"low":6880,"close":7000,"volume":22414,"rsi_14":29.8,"sma_20":7383.0,"sma_60":7494.33,"sma_120":7581.33},{"date":"2026-01-14","open":7040,"high":7060,"low":6740,"close":6740,"volume":50441,"rsi_14":16.98,"sma_20":7307.5,"sma_60":7474.33,"sma_120":7573.83},{"date":"2026-01-15","open":6740,"high":6830,"low":6670,"close":6810,"volume":30898,"rsi_14":25.37,"sma_20":7243.5,"sma_60":7453.5,"sma_120":7565.83},{"date":"2026-01-16","open":6780,"high":6870,"low":6610,"close":6660,"volume":42509,"rsi_14":26.15,"sma_20":7189.0,"sma_60":7434.0,"sma_120":7555.5},{"date":"2026-01-19","open":6660,"high":7350,"low":6600,"close":7030,"volume":183597,"rsi_14":43.83,"sma_20":7098.5,"sma_60":7396.67,"sma_120":7549.17},{"date":"2026-01-20","open":7030,"high":7130,"low":6830,"close":7000,"volume":55102,"rsi_14":47.65,"sma_20":7068.0,"sma_60":7376.83,"sma_120":7542.17},{"date":"2026-01-21","open":6980,"high":6980,"low":6750,"close":6810,"volume":50008,"rsi_14":41.92,"sma_20":7019.0,"sma_60":7354.5,"sma_120":7534.17},{"date":"2026-01-22","open":6980,"high":7200,"low":6860,"close":7120,"volume":76285,"rsi_14":51.01,"sma_20":7042.0,"sma_60":7362.17,"sma_120":7528.33},{"date":"2026-01-23","open":7240,"high":7690,"low":6970,"close":7620,"volume":231437,"rsi_14":58.37,"sma_20":7049.5,"sma_60":7350.83,"sma_120":7525.5},{"date":"2026-01-26","open":7620,"high":7880,"low":7380,"close":7570,"volume":244480,"rsi_14":57.87,"sma_20":7064.0,"sma_60":7343.33,"sma_120":7523.33},{"date":"2026-01-27","open":8670,"high":8880,"low":7760,"close":7900,"volume":1052649,"rsi_14":66.8,"sma_20":7096.5,"sma_60":7345.17,"sma_120":7523.42},{"date":"2026-01-28","open":7950,"high":8080,"low":7590,"close":7730,"volume":303041,"rsi_14":66.54,"sma_20":7121.5,"sma_60":7344.67,"sma_120":7522.17},{"date":"2026-01-29","open":7750,"high":8000,"low":7590,"close":7740,"volume":207403,"rsi_14":66.27,"sma_20":7155.0,"sma_60":7342.17,"sma_120":7524.25},{"date":"2026-01-30","open":7750,"high":7890,"low":7580,"close":7610,"volume":100494,"rsi_14":61.87,"sma_20":7181.5,"sma_60":7338.83,"sma_120":7523.83},{"date":"2026-02-02","open":7610,"high":7830,"low":7360,"close":7420,"volume":81376,"rsi_14":57.61,"sma_20":7191.0,"sma_60":7335.67,"sma_120":7520.08},{"date":"2026-02-03","open":7490,"high":9340,"low":7490,"close":7940,"volume":1889736,"rsi_14":69.87,"sma_20":7228.0,"sma_60":7340.5,"sma_120":7519.42},{"date":"2026-02-04","open":7940,"high":8150,"low":7820,"close":7970,"volume":154726,"rsi_14":63.81,"sma_20":7044.0,"sma_60":7376.33,"sma_120":7535.42},{"date":"2026-02-05","open":7940,"high":8090,"low":7750,"close":7770,"volume":98972,"rsi_14":60.0,"sma_20":7068.5,"sma_60":7367.5,"sma_120":7533.83},{"date":"2026-02-06","open":7530,"high":7730,"low":7280,"close":7660,"volume":85802,"rsi_14":60.85,"sma_20":7089.0,"sma_60":7361.5,"sma_120":7532.42},{"date":"2026-02-09","open":7800,"high":7940,"low":7700,"close":7860,"volume":75873,"rsi_14":67.02,"sma_20":7120.5,"sma_60":7362.67,"sma_120":7532.17},{"date":"2026-02-10","open":7860,"high":7940,"low":7790,"close":7860,"volume":45103,"rsi_14":66.67,"sma_20":7160.0,"sma_60":7364.33,"sma_120":7532.0},{"date":"2026-02-11","open":7930,"high":8140,"low":7790,"close":7900,"volume":62103,"rsi_14":66.19,"sma_20":7201.0,"sma_60":7364.5,"sma_120":7535.42},{"date":"2026-02-12","open":7940,"high":7940,"low":7720,"close":7740,"volume":45064,"rsi_14":62.59,"sma_20":7226.5,"sma_60":7363.33,"sma_120":7536.08},{"date":"2026-02-13","open":7650,"high":7770,"low":7550,"close":7570,"volume":40909,"rsi_14":64.56,"sma_20":7245.0,"sma_60":7362.67,"sma_120":7533.58},{"date":"2026-02-19","open":7570,"high":7570,"low":7330,"close":7450,"volume":61630,"rsi_14":61.03,"sma_20":7265.0,"sma_60":7359.33,"sma_120":7528.83},{"date":"2026-02-20","open":7450,"high":7450,"low":7190,"close":7190,"volume":63650,"rsi_14":58.8,"sma_20":7280.0,"sma_60":7353.33,"sma_120":7522.08},{"date":"2026-02-23","open":7210,"high":7310,"low":7100,"close":7120,"volume":66765,"rsi_14":57.47,"sma_20":7290.0,"sma_60":7347.33,"sma_120":7515.17},{"date":"2026-02-24","open":7140,"high":7350,"low":7110,"close":7320,"volume":59439,"rsi_14":54.98,"sma_20":7306.0,"sma_60":7343.67,"sma_120":7508.25},{"date":"2026-02-25","open":7330,"high":7400,"low":7210,"close":7210,"volume":51302,"rsi_14":53.51,"sma_20":7316.5,"sma_60":7337.67,"sma_120":7501.0},{"date":"2026-02-26","open":7210,"high":7300,"low":7080,"close":7080,"volume":64295,"rsi_14":54.61,"sma_20":7333.5,"sma_60":7318.17,"sma_120":7479.75},{"date":"2026-02-27","open":7080,"high":7080,"low":6920,"close":6980,"volume":50669,"rsi_14":23.53,"sma_20":7342.0,"sma_60":7323.5,"sma_120":7482.42},{"date":"2026-03-03","open":6820,"high":6970,"low":6590,"close":6590,"volume":98856,"rsi_14":21.36,"sma_20":7338.5,"sma_60":7311.83,"sma_120":7471.42},{"date":"2026-03-04","open":6500,"high":6510,"low":5600,"close":5820,"volume":110016,"rsi_14":16.18,"sma_20":7296.5,"sma_60":7290.17,"sma_120":7454.75},{"date":"2026-03-05","open":6000,"high":6400,"low":6000,"close":6300,"volume":57646,"rsi_14":24.0,"sma_20":7260.0,"sma_60":7282.0,"sma_120":7444.08},{"date":"2026-03-06","open":6150,"high":6580,"low":6150,"close":6390,"volume":43578,"rsi_14":26.21,"sma_20":7229.5,"sma_60":7273.0,"sma_120":7434.75},{"date":"2026-03-09","open":6060,"high":6320,"low":5830,"close":5990,"volume":57281,"rsi_14":22.32,"sma_20":7188.5,"sma_60":7257.0,"sma_120":7423.0},{"date":"2026-03-10","open":6290,"high":6360,"low":6110,"close":6280,"volume":31913,"rsi_14":29.61,"sma_20":7104.0,"sma_60":7251.67,"sma_120":7411.92},{"date":"2026-03-11","open":6280,"high":6490,"low":6220,"close":6320,"volume":31171,"rsi_14":31.88,"sma_20":7031.5,"sma_60":7243.67,"sma_120":7401.42},{"date":"2026-03-12","open":6320,"high":6420,"low":6270,"close":6330,"volume":15988,"rsi_14":33.23,"sma_20":6965.0,"sma_60":7234.5,"sma_120":7390.42},{"date":"2026-03-13","open":6350,"high":6490,"low":6110,"close":6470,"volume":25542,"rsi_14":38.82,"sma_20":6895.5,"sma_60":7226.83,"sma_120":7380.92},{"date":"2026-03-16","open":6470,"high":6600,"low":6330,"close":6360,"volume":35015,"rsi_14":38.34,"sma_20":6820.5,"sma_60":7206.0,"sma_120":7367.75},{"date":"2026-03-17","open":6540,"high":6650,"low":6360,"close":6450,"volume":48187,"rsi_14":36.19,"sma_20":6748.0,"sma_60":7202.5,"sma_120":7366.0},{"date":"2026-03-18","open":6450,"high":6620,"low":6450,"close":6550,"volume":29989,"rsi_14":39.49,"sma_20":6688.5,"sma_60":7190.83,"sma_120":7360.25},{"date":"2026-03-19","open":6550,"high":6590,"low":6400,"close":6480,"volume":21067,"rsi_14":40.26,"sma_20":6634.0,"sma_60":7178.0,"sma_120":7354.58},{"date":"2026-03-20","open":6550,"high":6630,"low":6450,"close":6620,"volume":38454,"rsi_14":44.23,"sma_20":6592.5,"sma_60":7169.33,"sma_120":7348.92},{"date":"2026-03-23","open":6560,"high":6560,"low":6300,"close":6380,"volume":28911,"rsi_14":46.46,"sma_20":6552.0,"sma_60":7154.67,"sma_120":7340.67},{"date":"2026-03-24","open":6450,"high":6750,"low":6450,"close":6740,"volume":34526,"rsi_14":67.97,"sma_20":6533.0,"sma_60":7145.67,"sma_120":7335.58},{"date":"2026-03-25","open":6740,"high":6890,"low":6700,"close":6840,"volume":20353,"rsi_14":62.39,"sma_20":6509.0,"sma_60":7132.17,"sma_120":7330.58},{"date":"2026-03-26","open":6880,"high":6880,"low":6600,"close":6670,"volume":19910,"rsi_14":56.19,"sma_20":6482.0,"sma_60":7092.0,"sma_120":7324.67},{"date":"2026-03-27","open":6670,"high":6800,"low":6400,"close":6780,"volume":35252,"rsi_14":70.05,"sma_20":6467.0,"sma_60":7062.5,"sma_120":7319.92},{"date":"2026-03-30","open":6740,"high":6930,"low":6470,"close":6770,"volume":26366,"rsi_14":64.5,"sma_20":6456.5,"sma_60":7037.83,"sma_120":7313.33},{"date":"2026-03-31","open":6750,"high":6810,"low":6510,"close":6580,"volume":25374,"rsi_14":57.07,"sma_20":6456.0,"sma_60":7012.67,"sma_120":7305.0},{"date":"2026-04-01","open":6780,"high":6870,"low":6745,"close":6800,"volume":18156,"rsi_14":61.46,"sma_20":6505.0,"sma_60":6996.83,"sma_120":7296.33},{"date":"2026-04-02","open":6820,"high":6990,"low":6500,"close":6540,"volume":33427,"rsi_14":51.61,"sma_20":6517.0,"sma_60":6975.0,"sma_120":7286.58},{"date":"2026-04-03","open":6680,"high":6750,"low":6570,"close":6600,"volume":26542,"rsi_14":55.66,"sma_20":6527.5,"sma_60":6957.5,"sma_120":7277.0},{"date":"2026-04-06","open":6710,"high":6800,"low":6600,"close":6630,"volume":14900,"rsi_14":54.37,"sma_20":6559.5,"sma_60":6941.17,"sma_120":7267.08},{"date":"2026-04-07","open":6600,"high":6780,"low":6450,"close":6510,"volume":16981,"rsi_14":49.04,"sma_20":6571.0,"sma_60":6919.83,"sma_120":7256.33},{"date":"2026-04-08","open":6620,"high":6850,"low":6540,"close":6800,"volume":32556,"rsi_14":56.96,"sma_20":6595.0,"sma_60":6908.67,"sma_120":7249.25},{"date":"2026-04-09","open":6750,"high":6830,"low":6590,"close":6660,"volume":15600,"rsi_14":50.87,"sma_20":6611.5,"sma_60":6898.33,"sma_120":7241.42},{"date":"2026-04-10","open":6660,"high":6930,"low":6650,"close":6910,"volume":32090,"rsi_14":61.47,"sma_20":6633.5,"sma_60":6892.67,"sma_120":7234.92},{"date":"2026-04-13","open":6900,"high":7080,"low":6800,"close":6930,"volume":46501,"rsi_14":54.82,"sma_20":6662.0,"sma_60":6887.67,"sma_120":7230.75},{"date":"2026-04-14","open":7080,"high":7420,"low":6990,"close":7270,"volume":90456,"rsi_14":59.73,"sma_20":6703.0,"sma_60":6891.0,"sma_120":7228.75},{"date":"2026-04-15","open":7450,"high":7450,"low":7170,"close":7320,"volume":93610,"rsi_14":65.55,"sma_20":6741.5,"sma_60":6895.0,"sma_120":7227.67},{"date":"2026-04-16","open":7320,"high":8100,"low":7270,"close":7830,"volume":212308,"rsi_14":71.08,"sma_20":6809.0,"sma_60":6905.0,"sma_120":7231.0},{"date":"2026-04-17","open":7920,"high":7920,"low":7660,"close":7870,"volume":81667,"rsi_14":71.83,"sma_20":6871.5,"sma_60":6916.17,"sma_120":7234.5},{"date":"2026-04-20","open":7990,"high":8000,"low":7790,"close":7950,"volume":69744,"rsi_14":78.42,"sma_20":6950.0,"sma_60":6931.17,"sma_120":7238.0},{"date":"2026-04-21","open":7970,"high":8230,"low":7970,"close":8080,"volume":90851,"rsi_14":77.59,"sma_20":7017.0,"sma_60":6951.0,"sma_120":7243.0},{"date":"2026-04-22","open":8110,"high":8200,"low":7860,"close":8170,"volume":64978,"rsi_14":87.91,"sma_20":7083.5,"sma_60":6971.83,"sma_120":7246.92},{"date":"2026-04-23","open":8200,"high":8300,"low":7920,"close":8040,"volume":66839,"rsi_14":82.43,"sma_20":7152.0,"sma_60":6989.17,"sma_120":7248.67},{"date":"2026-04-24","open":8140,"high":8390,"low":8030,"close":8380,"volume":83340,"rsi_14":84.58,"sma_20":7232.0,"sma_60":7012.17,"sma_120":7253.25},{"date":"2026-04-27","open":8410,"high":8510,"low":8300,"close":8410,"volume":101685,"rsi_14":88.93,"sma_20":7314.0,"sma_60":7040.0,"sma_120":7257.17},{"date":"2026-04-28","open":8410,"high":8520,"low":8180,"close":8290,"volume":67635,"rsi_14":82.82,"sma_20":7399.5,"sma_60":7064.67,"sma_120":7259.08},{"date":"2026-04-29","open":8400,"high":8400,"low":8220,"close":8360,"volume":27614,"rsi_14":88.64,"sma_20":7477.5,"sma_60":7093.0,"sma_120":7252.17},{"date":"2026-04-30","open":8450,"high":8460,"low":8230,"close":8390,"volume":52509,"rsi_14":84.57,"sma_20":7716.5,"sma_60":7039.0,"sma_120":6789.17},{"date":"2026-05-04","open":8500,"high":8920,"low":8490,"close":8740,"volume":153672,"rsi_14":89.18,"sma_20":7677.0,"sma_60":7163.5,"sma_120":7259.58},{"date":"2026-05-06","open":9000,"high":10830,"low":8970,"close":10180,"volume":1072693,"rsi_14":92.67,"sma_20":7854.5,"sma_60":7200.83,"sma_120":7277.58},{"date":"2026-05-07","open":10500,"high":11000,"low":9990,"close":10700,"volume":473233,"rsi_14":93.56,"sma_20":8064.0,"sma_60":7246.33,"sma_120":7301.83},{"date":"2026-05-08","open":10700,"high":11540,"low":9900,"close":10300,"volume":356112,"rsi_14":82.76,"sma_20":8239.0,"sma_60":7288.5,"sma_120":7323.0},{"date":"2026-05-11","open":10760,"high":11200,"low":10060,"close":10090,"volume":268682,"rsi_14":78.17,"sma_20":8410.5,"sma_60":7329.0,"sma_120":7341.33},{"date":"2026-05-12","open":10370,"high":10370,"low":9010,"close":9420,"volume":282731,"rsi_14":66.23,"sma_20":8536.0,"sma_60":7355.0,"sma_120":7354.75},{"date":"2026-05-13","open":9400,"high":9850,"low":9050,"close":9510,"volume":85404,"rsi_14":65.92,"sma_20":8665.0,"sma_60":7382.5,"sma_120":7370.58},{"date":"2026-05-14","open":9510,"high":9930,"low":9030,"close":9240,"volume":71784,"rsi_14":61.46,"sma_20":8763.5,"sma_60":7404.83,"sma_120":7383.83},{"date":"2026-05-15","open":9250,"high":9600,"low":8760,"close":8880,"volume":105334,"rsi_14":58.57,"sma_20":8841.5,"sma_60":7423.83,"sma_120":7394.92},{"date":"2026-05-18","open":8880,"high":9190,"low":8200,"close":8830,"volume":79986,"rsi_14":54.88,"sma_20":8891.5,"sma_60":7444.83,"sma_120":7406.17},{"date":"2026-05-19","open":8890,"high":9320,"low":8600,"close":9090,"volume":95589,"rsi_14":57.02,"sma_20":8952.5,"sma_60":7472.17,"sma_120":7419.08},{"date":"2026-05-20","open":9370,"high":9370,"low":8850,"close":9200,"volume":74238,"rsi_14":59.42,"sma_20":9015.0,"sma_60":7505.67,"sma_120":7432.67},{"date":"2026-05-21","open":9470,"high":9570,"low":9240,"close":9240,"volume":89279,"rsi_14":59.17,"sma_20":9073.0,"sma_60":7541.0,"sma_120":7446.5},{"date":"2026-05-22","open":9240,"high":9700,"low":9240,"close":9700,"volume":59840,"rsi_14":62.52,"sma_20":9149.5,"sma_60":7580.67,"sma_120":7466.25},{"date":"2026-05-26","open":9950,"high":10500,"low":9780,"close":10330,"volume":136317,"rsi_14":64.43,"sma_20":9264.0,"sma_60":7632.67,"sma_120":7491.58},{"date":"2026-05-27","open":10500,"high":10500,"low":9940,"close":10110,"volume":139822,"rsi_14":49.18,"sma_20":9350.5,"sma_60":7683.17,"sma_120":7516.5},{"date":"2026-05-28","open":10120,"high":10120,"low":9110,"close":9440,"volume":75531,"rsi_14":35.81,"sma_20":9402.0,"sma_60":7724.17,"sma_120":7538.58},{"date":"2026-05-29","open":9500,"high":9750,"low":8490,"close":8660,"volume":91107,"rsi_14":32.99,"sma_20":9420.5,"sma_60":7758.67,"sma_120":7553.0},{"date":"2026-06-01","open":8660,"high":9860,"low":8640,"close":8700,"volume":171047,"rsi_14":35.05,"sma_20":9437.5,"sma_60":7806.67,"sma_120":7567.58},{"date":"2026-06-02","open":8700,"high":8700,"low":7790,"close":7900,"volume":152513,"rsi_14":34.1,"sma_20":9413.0,"sma_60":7833.33,"sma_120":7578.42},{"date":"2026-06-04","open":7900,"high":9100,"low":7900,"close":8350,"volume":145955,"rsi_14":38.72,"sma_20":9393.5,"sma_60":7866.0,"sma_120":7591.33},{"date":"2026-06-05","open":8260,"high":8400,"low":7770,"close":8060,"volume":81279,"rsi_14":38.57,"sma_20":9287.5,"sma_60":7900.5,"sma_120":7601.17},{"date":"2026-06-08","open":7610,"high":7790,"low":6960,"close":7080,"volume":79519,"rsi_14":34.43,"sma_20":9106.5,"sma_60":7913.83,"sma_120":7602.42},{"date":"2026-06-09","open":7180,"high":7800,"low":7180,"close":7600,"volume":49928,"rsi_14":40.16,"sma_20":8971.5,"sma_60":7935.17,"sma_120":7605.75},{"date":"2026-06-10","open":7540,"high":7650,"low":7120,"close":7330,"volume":35753,"rsi_14":35.94,"sma_20":8833.5,"sma_60":7951.83,"sma_120":7607.92},{"date":"2026-06-11","open":7260,"high":7680,"low":7150,"close":7590,"volume":38797,"rsi_14":37.44,"sma_20":8742.0,"sma_60":7970.5,"sma_120":7610.75},{"date":"2026-06-12","open":7850,"high":7930,"low":7580,"close":7680,"volume":61552,"rsi_14":37.93,"sma_20":8650.5,"sma_60":7992.5,"sma_120":7614.33},{"date":"2026-06-15","open":8000,"high":8080,"low":7590,"close":7660,"volume":46418,"rsi_14":33.06,"sma_20":8571.5,"sma_60":8012.67,"sma_120":7618.67},{"date":"2026-06-16","open":7670,"high":8270,"low":7510,"close":7510,"volume":49076,"rsi_14":24.55,"sma_20":8503.0,"sma_60":8028.67,"sma_120":7620.75},{"date":"2026-06-17","open":7510,"high":7700,"low":7320,"close":7500,"volume":31161,"rsi_14":37.83,"sma_20":7806.0,"sma_60":8129.5,"sma_120":7586.67},{"date":"2026-06-18","open":7500,"high":7510,"low":7100,"close":7140,"volume":38494,"rsi_14":27.09,"sma_20":8339.0,"sma_60":8054.33,"sma_120":7618.33},{"date":"2026-06-19","open":7230,"high":7480,"low":6680,"close":6900,"volume":52207,"rsi_14":30.36,"sma_20":8224.0,"sma_60":8063.0,"sma_120":7600.17},{"date":"2026-06-22","open":6900,"high":7240,"low":6680,"close":6810,"volume":43673,"rsi_14":29.14,"sma_20":8102.5,"sma_60":8064.17,"sma_120":7585.67},{"date":"2026-06-23","open":6630,"high":6960,"low":6000,"close":6150,"volume":77685,"rsi_14":30.07,"sma_20":7925.0,"sma_60":8052.67,"sma_120":7568.17},{"date":"2026-06-24","open":6150,"high":6320,"low":6000,"close":6100,"volume":36389,"rsi_14":21.8,"sma_20":7713.5,"sma_60":8043.17,"sma_120":7551.58},{"date":"2026-06-25","open":6110,"high":6380,"low":5960,"close":6000,"volume":35349,"rsi_14":22.89,"sma_20":7508.0,"sma_60":8030.17,"sma_120":7537.0},{"date":"2026-06-26","open":6250,"high":6260,"low":5760,"close":5890,"volume":42358,"rsi_14":29.69,"sma_20":7330.5,"sma_60":8015.5,"sma_120":7520.67},{"date":"2026-06-29","open":5860,"high":6450,"low":5860,"close":6300,"volume":27426,"rsi_14":26.95,"sma_20":7212.5,"sma_60":8010.83,"sma_120":7509.42},{"date":"2026-06-30","open":6310,"high":6750,"low":6310,"close":6490,"volume":28656,"rsi_14":34.67,"sma_20":7102.0,"sma_60":8005.67,"sma_120":7500.08},{"date":"2026-07-01","open":6690,"high":6780,"low":6470,"close":6690,"volume":22864,"rsi_14":33.21,"sma_20":7041.5,"sma_60":8008.17,"sma_120":7490.92},{"date":"2026-07-02","open":6590,"high":6660,"low":6160,"close":6200,"volume":35305,"rsi_14":25.97,"sma_20":6934.0,"sma_60":8001.5,"sma_120":7480.33},{"date":"2026-07-03","open":6200,"high":6420,"low":6000,"close":6390,"volume":21160,"rsi_14":30.46,"sma_20":6850.5,"sma_60":7997.5,"sma_120":7472.92},{"date":"2026-07-06","open":6450,"high":6460,"low":6160,"close":6370,"volume":16789,"rsi_14":31.73,"sma_20":6815.0,"sma_60":7995.17,"sma_120":7465.58},{"date":"2026-07-07","open":6540,"high":6540,"low":6050,"close":6200,"volume":18897,"rsi_14":30.18,"sma_20":6745.0,"sma_60":7985.17,"sma_120":7457.0},{"date":"2026-07-08","open":5950,"high":6470,"low":5860,"close":5960,"volume":37091,"rsi_14":31.33,"sma_20":6676.5,"sma_60":7973.5,"sma_120":7447.75},{"date":"2026-07-09","open":5870,"high":6200,"low":5870,"close":6100,"volume":32578,"rsi_14":36.93,"sma_20":6602.0,"sma_60":7960.0,"sma_120":7439.58},{"date":"2026-07-10","open":6060,"high":6450,"low":6060,"close":6310,"volume":18396,"rsi_14":42.14,"sma_20":6533.5,"sma_60":7949.67,"sma_120":7431.92},{"date":"2026-07-13","open":6320,"high":6510,"low":5870,"close":5910,"volume":47532,"rsi_14":45.89,"sma_20":6446.0,"sma_60":7927.0,"sma_120":7421.17},{"date":"2026-07-14","open":5820,"high":5960,"low":5600,"close":5770,"volume":40699,"rsi_14":44.52,"sma_20":6359.0,"sma_60":7901.17,"sma_120":7410.5},{"date":"2026-07-15","open":5820,"high":6190,"low":5820,"close":6090,"volume":28759,"rsi_14":51.39,"sma_20":6288.5,"sma_60":7872.17,"sma_120":7403.83},{"date":"2026-07-16","open":6090,"high":6110,"low":5790,"close":5790,"volume":19218,"rsi_14":48.54,"sma_20":6221.0,"sma_60":7837.5,"sma_120":7394.42},{"date":"2026-07-20","open":5790,"high":5790,"low":5410,"close":5460,"volume":25756,"rsi_14":37.43,"sma_20":6149.0,"sma_60":7796.0,"sma_120":7381.58},{"date":"2026-07-21","open":5560,"high":5780,"low":5330,"close":5750,"volume":26546,"rsi_14":39.24,"sma_20":6096.0,"sma_60":7757.17,"sma_120":7371.17},{"date":"2026-07-22","open":5920,"high":5920,"low":5500,"close":5520,"volume":24727,"rsi_14":33.14,"sma_20":6064.5,"sma_60":7713.0,"sma_120":7361.0},{"date":"2026-07-23","open":5800,"high":5800,"low":5560,"close":5760,"volume":14907,"rsi_14":43.17,"sma_20":6047.5,"sma_60":7675.0,"sma_120":7352.25},{"date":"2026-07-24","open":5750,"high":5750,"low":5390,"close":5390,"volume":18123,"rsi_14":35.29,"sma_20":6017.0,"sma_60":7625.17,"sma_120":7341.67},{"date":"2026-07-27","open":5450,"high":5690,"low":5390,"close":5400,"volume":10748,"rsi_14":35.69,"sma_20":5992.5,"sma_60":7575.0,"sma_120":7328.08},{"date":"2026-07-28","open":5210,"high":5390,"low":5010,"close":5120,"volume":34432,"rsi_14":34.57,"sma_20":5933.5,"sma_60":7522.17,"sma_120":7312.42},{"date":"2026-07-29","open":5170,"high":5290,"low":4205,"close":4360,"volume":91118,"rsi_14":30.1,"sma_20":5827.0,"sma_60":7455.5,"sma_120":7292.0},{"date":"2026-07-30","open":4030,"high":4555,"low":4030,"close":4220,"volume":85609,"rsi_14":26.62,"sma_20":5703.5,"sma_60":7386.0,"sma_120":7263.75},{"date":"2026-07-31","open":4275,"high":4740,"low":4275,"close":4645,"volume":16592,"rsi_14":30.34,"sma_20":5625.75,"sma_60":7317.75,"sma_120":7240.62},{"date":"2026-08-03","open":4775,"high":4880,"low":4450,"close":4650,"volume":14127,"rsi_14":33.59,"sma_20":5538.75,"sma_60":7225.58,"sma_120":7213.21},{"date":"2026-08-04","open":4660,"high":4970,"low":4590,"close":4885,"volume":32227,"rsi_14":38.75,"sma_20":5464.5,"sma_60":7128.67,"sma_120":7187.5},{"date":"2026-08-05","open":4885,"high":5080,"low":4885,"close":5020,"volume":23346,"rsi_14":35.73,"sma_20":5405.5,"sma_60":7040.67,"sma_120":7164.58},{"date":"2026-08-06","open":4975,"high":5090,"low":4880,"close":5020,"volume":20252,"rsi_14":38.84,"sma_20":5358.5,"sma_60":6956.17,"sma_120":7142.58},{"date":"2026-08-07","open":5000,"high":5200,"low":4940,"close":5110,"volume":16649,"rsi_14":44.55,"sma_20":5309.0,"sma_60":6884.33,"sma_120":7119.67},{"date":"2026-08-10","open":5200,"high":5550,"low":5130,"close":5410,"volume":21464,"rsi_14":44.72,"sma_20":5264.0,"sma_60":6816.0,"sma_120":7099.25},{"date":"2026-08-11","open":5410,"high":5500,"low":5310,"close":5380,"volume":13150,"rsi_14":47.68,"sma_20":5237.5,"sma_60":6751.67,"sma_120":7078.25},{"date":"2026-08-12","open":5500,"high":5550,"low":5350,"close":5550,"volume":14083,"rsi_14":46.44,"sma_20":5226.5,"sma_60":6696.17,"sma_120":7060.0},{"date":"2026-08-13","open":5550,"high":5760,"low":5460,"close":5560,"volume":24764,"rsi_14":53.28,"sma_20":5200.0,"sma_60":6641.67,"sma_120":7043.25},{"date":"2026-08-14","open":5690,"high":5690,"low":5410,"close":5550,"volume":10141,"rsi_14":52.9,"sma_20":5188.0,"sma_60":6582.67,"sma_120":7027.42},{"date":"2026-08-18","open":5420,"high":5550,"low":5130,"close":5150,"volume":42142,"rsi_14":50.55,"sma_20":5172.5,"sma_60":6515.17,"sma_120":7010.42},{"date":"2026-08-19","open":5160,"high":5210,"low":5000,"close":5130,"volume":9714,"rsi_14":69.54,"sma_20":5141.5,"sma_60":6446.67,"sma_120":6993.83},{"date":"2026-08-20","open":5140,"high":5310,"low":5050,"close":5120,"volume":18199,"rsi_14":74.46,"sma_20":5121.5,"sma_60":6370.33,"sma_120":6975.5},{"date":"2026-08-21","open":5200,"high":6650,"low":4850,"close":6650,"volume":1400019,"rsi_14":84.04,"sma_20":5166.0,"sma_60":6309.0,"sma_120":6970.83},{"date":"2026-08-24","open":7050,"high":7300,"low":6100,"close":6310,"volume":880110,"rsi_14":75.3,"sma_20":5212.0,"sma_60":6245.67,"sma_120":6964.42},{"date":"2026-08-25","open":6460,"high":7890,"low":5760,"close":7700,"volume":2217131,"rsi_14":81.74,"sma_20":5327.0,"sma_60":6216.67,"sma_120":6970.42},{"date":"2026-08-26","open":7740,"high":7850,"low":7210,"close":7220,"volume":292784,"rsi_14":73.01,"sma_20":5432.0,"sma_60":6192.67,"sma_120":6975.67},{"date":"2026-08-27","open":7310,"high":8710,"low":7100,"close":7510,"volume":2426174,"rsi_14":74.56,"sma_20":5589.5,"sma_60":6172.83,"sma_120":6989.75},{"date":"2026-08-28","open":7510,"high":7940,"low":7010,"close":7340,"volume":454549,"rsi_14":71.65,"sma_20":5745.5,"sma_60":6163.5,"sma_120":6998.42},{"date":"2026-08-31","open":7190,"high":8430,"low":7020,"close":8200,"volume":848515,"rsi_14":74.43,"sma_20":5923.25,"sma_60":6161.0,"sma_120":7013.5},{"date":"2026-09-01","open":8180,"high":8880,"low":7950,"close":7990,"volume":575926,"rsi_14":72.16,"sma_20":6090.25,"sma_60":6159.83,"sma_120":7030.17},{"date":"2026-09-02","open":7900,"high":8210,"low":7400,"close":7410,"volume":237040,"rsi_14":64.76,"sma_20":6216.5,"sma_60":6165.33,"sma_120":7039.58},{"date":"2026-09-03","open":7650,"high":7890,"low":7120,"close":7210,"volume":304249,"rsi_14":62.71,"sma_20":6326.0,"sma_60":6158.83,"sma_120":7047.0},{"date":"2026-09-04","open":7270,"high":7800,"low":7200,"close":7230,"volume":212225,"rsi_14":62.92,"sma_20":6436.5,"sma_60":6157.17,"sma_120":7054.5},{"date":"2026-09-07","open":7250,"high":7370,"low":6820,"close":6870,"volume":140699,"rsi_14":63.31,"sma_20":6524.5,"sma_60":6145.17,"sma_120":7057.83},{"date":"2026-09-08","open":6920,"high":8850,"low":6920,"close":7770,"volume":2287051,"rsi_14":67.98,"sma_20":6642.5,"sma_60":6146.67,"sma_120":7069.58},{"date":"2026-09-09","open":7690,"high":9710,"low":7500,"close":8810,"volume":5112020,"rsi_14":72.04,"sma_20":6814.0,"sma_60":6165.83,"sma_120":7089.25},{"date":"2026-09-10","open":8800,"high":9300,"low":8490,"close":8540,"volume":1041708,"rsi_14":63.29,"sma_20":6963.5,"sma_60":6183.0,"sma_120":7105.83},{"date":"2026-09-11","open":8290,"high":8770,"low":8110,"close":8110,"volume":227483,"rsi_14":62.5,"sma_20":7091.0,"sma_60":6193.17,"sma_120":7119.42},{"date":"2026-09-14","open":8200,"high":8360,"low":7620,"close":7700,"volume":177399,"rsi_14":50.0,"sma_20":7198.5,"sma_60":6202.5,"sma_120":7128.42},{"date":"2026-09-15","open":7780,"high":7950,"low":7360,"close":7710,"volume":128178,"rsi_14":54.26,"sma_20":7326.5,"sma_60":6216.0,"sma_120":7139.5},{"date":"2026-09-16","open":7800,"high":8070,"low":7400,"close":7580,"volume":141713,"rsi_14":50.63,"sma_20":7449.0,"sma_60":6228.83,"sma_120":7146.5},{"date":"2026-09-17","open":7640,"high":8190,"low":7490,"close":7530,"volume":162229,"rsi_14":51.74,"sma_20":7569.5,"sma_60":6251.83,"sma_120":7152.25},{"date":"2026-09-18","open":7540,"high":7600,"low":7300,"close":7420,"volume":73474,"rsi_14":41.74,"sma_20":7608.0,"sma_60":6273.83,"sma_120":7158.5},{"date":"2026-09-21","open":7400,"high":7430,"low":6940,"close":7220,"volume":78969,"rsi_14":41.83,"sma_20":7653.5,"sma_60":6294.17,"sma_120":7162.17},{"date":"2026-09-22","open":7310,"high":7450,"low":6810,"close":7170,"volume":62934,"rsi_14":47.13,"sma_20":7627.0,"sma_60":6315.5,"sma_120":7165.5},{"date":"2026-09-23","open":7180,"high":7460,"low":7070,"close":7150,"volume":47207,"rsi_14":49.25,"sma_20":7623.5,"sma_60":6329.67,"sma_120":7170.25},{"date":"2026-09-28","open":7340,"high":7570,"low":7210,"close":7390,"volume":83969,"rsi_14":51.9,"sma_20":7617.5,"sma_60":6344.67,"sma_120":7175.17},{"date":"2026-09-29","open":7450,"high":7800,"low":7300,"close":7510,"volume":187148,"rsi_14":58.04,"sma_20":7626.0,"sma_60":6358.33,"sma_120":7183.25},{"date":"2026-09-30","open":7540,"high":8120,"low":7540,"close":7700,"volume":195910,"rsi_14":48.93,"sma_20":7601.0,"sma_60":6383.33,"sma_120":7192.42},{"date":"2026-10-01","open":7630,"high":8180,"low":7500,"close":7890,"volume":150356,"rsi_14":30.99,"sma_20":7596.0,"sma_60":6408.33,"sma_120":7202.92},{"date":"2026-10-02","open":7860,"high":7930,"low":7710,"close":7880,"volume":78218,"rsi_14":34.72,"sma_20":7619.5,"sma_60":6433.5,"sma_120":7214.33},{"date":"2026-10-06","open":7890,"high":8260,"low":7840,"close":8210,"volume":131233,"rsi_14":52.43,"sma_20":7669.5,"sma_60":6467.0,"sma_120":7226.08},{"date":"2026-10-07","open":8180,"high":8200,"low":7760,"close":7800,"volume":76013,"rsi_14":52.43,"sma_20":7698.0,"sma_60":6497.67,"sma_120":7235.58},{"date":"2026-10-08","open":7810,"high":8200,"low":7670,"close":7850,"volume":92535,"rsi_14":53.33,"sma_20":7747.0,"sma_60":6526.83,"sma_120":7243.42},{"date":"2026-10-12","open":7840,"high":7940,"low":7180,"close":7210,"volume":68576,"rsi_14":42.91,"sma_20":7719.0,"sma_60":6541.83,"sma_120":7245.75},{"date":"2026-10-13","open":7020,"high":7280,"low":6710,"close":7190,"volume":52575,"rsi_14":43.41,"sma_20":7638.0,"sma_60":6563.17,"sma_120":7245.08},{"date":"2026-10-14","open":7170,"high":7420,"low":6900,"close":7030,"volume":38882,"rsi_14":42.59,"sma_20":7562.5,"sma_60":6584.17,"sma_120":7242.67},{"date":"2026-10-15","open":6790,"high":6840,"low":6340,"close":6350,"volume":73173,"rsi_14":36.01,"sma_20":7474.5,"sma_60":6588.5,"sma_120":7230.33},{"date":"2026-10-16","open":6570,"high":6990,"low":6550,"close":6790,"volume":46612,"rsi_14":44.57,"sma_20":7429.0,"sma_60":6605.17,"sma_120":7221.33},{"date":"2026-10-19","open":6390,"high":6950,"low":6380,"close":6850,"volume":30533,"rsi_14":45.76,"sma_20":7386.0,"sma_60":6628.33,"sma_120":7212.17},{"date":"2026-10-20","open":6900,"high":6900,"low":6340,"close":6340,"volume":36346,"rsi_14":36.22,"sma_20":7324.0,"sma_60":6638.17,"sma_120":7197.67},{"date":"2026-10-21","open":6520,"high":6590,"low":6260,"close":6300,"volume":30344,"rsi_14":33.78,"sma_20":7262.5,"sma_60":6651.17,"sma_120":7182.08},{"date":"2026-10-22","open":6340,"high":6410,"low":5910,"close":5960,"volume":39700,"rsi_14":27.58,"sma_20":7189.5,"sma_60":6654.5,"sma_120":7164.75},{"date":"2026-10-23","open":5775,"high":5775,"low":5400,"close":5770,"volume":40817}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.55,"pbr":2.3,"ttm_eps":null,"close":10570.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.63,"pbr":2.2,"ttm_eps":null,"close":10160.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.71,"ttm_eps":null,"close":7170.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.38,"ttm_eps":null,"close":9690.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.95,"ttm_eps":null,"close":7970.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.8,"ttm_eps":null,"close":7450.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.81,"ttm_eps":null,"close":7070.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.64,"ttm_eps":null,"close":6580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.71,"ttm_eps":null,"close":6490.0}],"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":"이노메트리","phase":"above-fold","symbol_resolved":true}