{"status":"ok","report":{"price_analysis":{"current":3195.0,"change_1d":-4.2,"change_7d":-6.1,"change_30d":18.7,"high_30d":4450.0,"low_30d":2530.0,"position_in_range":35.0,"support":2722.0,"resistance":4258.0},"summary":"아티스트컴퍼니(321820)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 494.04억. 현재가 3,170원, 전일 대비 -4.9%, 30일 +18.7%. ROE -2.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.36만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 494.04억. 매출 376.20억, 영업이익 -39.88억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.34,"roe":-1.96,"eps":-46.68,"revenue":37620204726.0,"operating_income":-3988209615.0,"net_income":-3847828367.0,"market_cap":49793199570,"profit_margin":-10.23,"roa":-1.11,"operating_margin":-10.6,"gross_margin":19.98,"debt_ratio":0.7633743126200677,"total_assets":65549400003.0,"total_equity":37172708899.0,"total_debt":28376691104.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.0로 중립 구간입니다. MACD(98.39)가 시그널선(196.46)을 하회합니다(데드크로스). SMA20 3437, SMA60 2819 — 혼조세입니다. 볼린저밴드 2591~4284 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 53","rsi_14":52.97113752122241,"macd":98.39461509401053,"macd_signal":196.4626987176411,"sma_20":3437.25,"sma_60":2818.7166666666667,"bb_upper":4283.721942830948,"bb_lower":2590.778057169052,"atr_14":450.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.36만, 기관 순매수 0.00. 30일 누적: 외국인 1.58만, 기관 -1.43만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":23573.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-6288.0,"institution_net":0.0,"retail_net":6288.0},{"date":"2026-10-21","foreign_net":-3719.0,"institution_net":0.0,"retail_net":3719.0},{"date":"2026-10-20","foreign_net":7384.0,"institution_net":0.0,"retail_net":-7384.0},{"date":"2026-10-19","foreign_net":11764.0,"institution_net":0.0,"retail_net":-11764.0},{"date":"2026-10-16","foreign_net":14432.0,"institution_net":0.0,"retail_net":-14432.0},{"date":"2026-10-15","foreign_net":57468.0,"institution_net":-813.0,"retail_net":-56655.0},{"date":"2026-10-14","foreign_net":-2751.0,"institution_net":0.0,"retail_net":2751.0},{"date":"2026-10-13","foreign_net":1659.0,"institution_net":0.0,"retail_net":-1659.0},{"date":"2026-10-12","foreign_net":12932.0,"institution_net":813.0,"retail_net":-13745.0},{"date":"2026-10-08","foreign_net":-31819.0,"institution_net":0.0,"retail_net":31819.0},{"date":"2026-10-07","foreign_net":1669.0,"institution_net":0.0,"retail_net":-1669.0},{"date":"2026-10-06","foreign_net":-21627.0,"institution_net":-862.0,"retail_net":22489.0},{"date":"2026-10-02","foreign_net":2042.0,"institution_net":862.0,"retail_net":-2904.0},{"date":"2026-10-01","foreign_net":1238.0,"institution_net":0.0,"retail_net":-1238.0},{"date":"2026-09-30","foreign_net":-7930.0,"institution_net":0.0,"retail_net":7930.0},{"date":"2026-09-29","foreign_net":1504.0,"institution_net":0.0,"retail_net":-1504.0},{"date":"2026-09-28","foreign_net":28665.0,"institution_net":-711.0,"retail_net":-27954.0},{"date":"2026-09-23","foreign_net":-6158.0,"institution_net":-14.0,"retail_net":6172.0},{"date":"2026-09-22","foreign_net":3350.0,"institution_net":725.0,"retail_net":-4075.0},{"date":"2026-09-21","foreign_net":24066.0,"institution_net":0.0,"retail_net":-24066.0},{"date":"2026-09-18","foreign_net":-92754.0,"institution_net":-5000.0,"retail_net":97754.0},{"date":"2026-09-17","foreign_net":12200.0,"institution_net":-3301.0,"retail_net":-8899.0},{"date":"2026-09-16","foreign_net":-12731.0,"institution_net":0.0,"retail_net":12731.0},{"date":"2026-09-15","foreign_net":34253.0,"institution_net":0.0,"retail_net":-34253.0},{"date":"2026-09-14","foreign_net":-8086.0,"institution_net":-5000.0,"retail_net":13086.0},{"date":"2026-09-11","foreign_net":5906.0,"institution_net":-1000.0,"retail_net":-4906.0},{"date":"2026-09-10","foreign_net":-1835.0,"institution_net":0.0,"retail_net":1835.0},{"date":"2026-09-09","foreign_net":-5312.0,"institution_net":0.0,"retail_net":5312.0},{"date":"2026-09-08","foreign_net":-1514.0,"institution_net":0.0,"retail_net":1514.0},{"date":"2026-09-07","foreign_net":-2219.0,"institution_net":0.0,"retail_net":2219.0}],"periods":{"d1":{"foreign_net":-6288.0,"institution_net":0,"retail_net":6288.0},"d3":{"foreign_net":-2623.0,"institution_net":0,"retail_net":2623.0},"d7":{"foreign_net":78290.0,"institution_net":-813.0,"retail_net":-77477.0},"d14":{"foreign_net":44384.0,"institution_net":0.0,"retail_net":-44384.0},"d30":{"foreign_net":15789.0,"institution_net":-14301.0,"retail_net":-1488.0}}},"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 -47, PBR 1.33x) — 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 -47원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +26.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.1,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.3,"unit":"%","percentile":71,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.0%","metrics":[{"name":"ROE","value":-1.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.0,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":18.7,"unit":"%","percentile":74,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.0,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.2,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -47, PBR 1.33x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +26.1%"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.76,"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":19.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-10.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.23,"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":["전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.34,"per_5y_high":55.12,"per_5y_low":39.24,"per_5y_avg":47.18,"per_percentile":null,"pbr_5y_high":18.6,"pbr_5y_low":1.71,"pbr_5y_avg":7.44,"pbr_percentile":0.0,"per_5y_median":47.18,"pbr_5y_median":4.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":13.45},{"quarter":"2024-Q3","per":null,"pbr":18.6},{"quarter":"2024-Q4","per":null,"pbr":14.68},{"quarter":"2025-Q1","per":null,"pbr":4.98},{"quarter":"2025-Q2","per":null,"pbr":5.08},{"quarter":"2025-Q3","per":null,"pbr":3.22},{"quarter":"2025-Q4","per":55.12,"pbr":2.65},{"quarter":"2026-Q1","per":39.24,"pbr":2.55},{"quarter":"2026-Q2","per":null,"pbr":1.71},{"quarter":"현재","per":null,"pbr":1.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3725.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2450.0,"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":55.12,"eps":73.48,"close":4050.0,"source":"reported"},{"date":"2026-01","per":52.33,"eps":73.48,"close":3845.0,"source":"reported"},{"date":"2026-02","per":46.27,"eps":73.48,"close":3400.0,"source":"reported"},{"date":"2026-03","per":39.24,"eps":94.92,"close":3725.0,"source":"reported"},{"date":"2026-04","per":50.62,"eps":94.92,"close":4805.0,"source":"reported"},{"date":"2026-05","per":43.35,"eps":94.92,"close":4115.0,"source":"reported"}],"trailing_per_history_meta":{"avg":47.82,"std":5.44,"upper_1sd":53.26,"lower_1sd":42.38,"current":43.35,"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":"1.3배"},{"label":"ROE","value":"-2.0%"}],"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":"2026-10-23T17:19:55.850960+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"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":-0.019580258489571102,"dividend_yield":null,"eps":-46.68,"revenue":9325005187.0,"operating_income":-1088209615.0,"net_income":-727851249.0,"market_cap":null,"profit_margin":-0.07805370982685331,"operating_margin":-0.11669801712465257,"roa":-0.011103858295677588,"gross_margin":0.19977729927669155,"total_equity":37172708899.0,"total_assets":65549400003.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":62.86,"pbr":2.02,"roe":-0.045380258326565816,"dividend_yield":null,"eps":-110.32,"revenue":7395199539.0,"operating_income":-1400000000.0,"net_income":-1719977118.0,"market_cap":82300000000.0,"profit_margin":-0.23258021760324,"operating_margin":-0.1891891891891892,"roa":-0.026041935444244598,"gross_margin":0.19375417545444001,"total_equity":37901439556.0,"total_assets":66046439662.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02819064299649356,"dividend_yield":null,"eps":-70.55,"revenue":7400000000.0,"operating_income":-2000000000.0,"net_income":-1100000000.0,"market_cap":null,"profit_margin":-0.14864864864864866,"operating_margin":-0.2702702702702703,"roa":-0.015589546960308126,"gross_margin":0.16510311202702702,"total_equity":39618840235.0,"total_assets":71642914566.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.007446732603823662,"dividend_yield":null,"eps":-19.24,"revenue":13500000000.0,"operating_income":500000000.0,"net_income":-300000000.0,"market_cap":null,"profit_margin":-0.022222222222222223,"operating_margin":0.037037037037037035,"roa":-0.003980865087979085,"gross_margin":0.2139222162962963,"total_equity":42640047910.0,"total_assets":79763827204.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.10728520160623344,"dividend_yield":null,"eps":295.03,"revenue":19300000000.0,"operating_income":-500000000.0,"net_income":4600000000.0,"market_cap":null,"profit_margin":0.23834196891191708,"operating_margin":-0.025906735751295335,"roa":0.05713344854821834,"gross_margin":0.10124305150259068,"total_equity":42964065062.0,"total_assets":80677930339.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03794232026069402,"dividend_yield":null,"eps":-131.76,"revenue":6504728831.0,"operating_income":-1976348307.0,"net_income":-2054243509.0,"market_cap":null,"profit_margin":-0.3158077088794172,"operating_margin":-0.3038325437305228,"roa":-0.022921263679051687,"gross_margin":0.04332143819078751,"total_equity":54141220012.0,"total_assets":89621738913.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.12681829661882793,"dividend_yield":null,"eps":-189.43,"revenue":5264977874.0,"operating_income":-974764267.0,"net_income":-2953522053.0,"market_cap":null,"profit_margin":-0.5609752070536431,"operating_margin":-0.18514118963608012,"roa":-0.05615924554567425,"gross_margin":-0.14967676177550449,"total_equity":23289400124.0,"total_assets":52591911168.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1642599962921849,"dividend_yield":null,"eps":-250.05,"revenue":2791581873.0,"operating_income":-608488503.0,"net_income":-3898688352.0,"market_cap":null,"profit_margin":-1.3965875010537439,"operating_margin":-0.21797265159415943,"roa":-0.09980557709256581,"gross_margin":0.4008334460194426,"total_equity":23734862048.0,"total_assets":39062830611.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04206907985782742,"dividend_yield":null,"eps":66.69,"revenue":9242867138.0,"operating_income":-596162687.0,"net_income":1039746698.0,"market_cap":null,"profit_margin":0.11249179312827205,"operating_margin":-0.06449975728299817,"roa":0.02298628308103996,"gross_margin":0.037069607502130474,"total_equity":24715223188.0,"total_assets":45233354794.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08005174934484516,"dividend_yield":null,"eps":-128.39,"revenue":3965857212.0,"operating_income":-968699428.0,"net_income":-2001811360.0,"market_cap":null,"profit_margin":-0.5047613297682186,"operating_margin":-0.24425978450986147,"roa":-0.039790613516680305,"gross_margin":0.5554676543407534,"total_equity":25006466147.0,"total_assets":50308632692.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012506786796573586,"dividend_yield":null,"eps":-22.87,"revenue":4726172505.0,"operating_income":-1213105736.0,"net_income":-356511995.0,"market_cap":null,"profit_margin":-0.07543355529719498,"operating_margin":-0.2566782602024384,"roa":-0.005822941947698282,"gross_margin":0.4704700898343532,"total_equity":28505482727.0,"total_assets":61225407741.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.9064062807300008,"dividend_yield":null,"eps":-93.21,"revenue":5432661470.0,"operating_income":-688689403.0,"net_income":-1453295451.0,"market_cap":null,"profit_margin":-0.2675107696338752,"operating_margin":-0.1267683265013014,"roa":-0.033350540319230244,"gross_margin":0.4409442863738756,"total_equity":1603359864.0,"total_assets":43576368991.0}],"current_price":3195.0,"change_pct":-4.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-02-03","close":20000.0},{"date":"2021-02-04","close":18700.0},{"date":"2021-02-05","close":19000.0},{"date":"2021-02-08","close":20250.0},{"date":"2021-02-09","close":26300.0},{"date":"2021-02-10","close":25150.0},{"date":"2021-02-15","close":29700.0},{"date":"2021-02-16","close":28800.0},{"date":"2021-02-17","close":27450.0},{"date":"2021-02-18","close":28250.0},{"date":"2021-02-19","close":26550.0},{"date":"2021-02-22","close":25450.0},{"date":"2021-02-23","close":23600.0},{"date":"2021-02-24","close":23550.0},{"date":"2021-02-25","close":25650.0},{"date":"2021-02-26","close":25450.0},{"date":"2021-03-02","close":26750.0},{"date":"2021-03-03","close":25700.0},{"date":"2021-03-04","close":24350.0},{"date":"2021-03-05","close":24500.0},{"date":"2021-03-08","close":23500.0},{"date":"2021-03-09","close":22550.0},{"date":"2021-03-10","close":21400.0},{"date":"2021-03-11","close":22350.0},{"date":"2021-03-12","close":23750.0},{"date":"2021-03-15","close":22950.0},{"date":"2021-03-16","close":23000.0},{"date":"2021-03-17","close":22650.0},{"date":"2021-03-18","close":22600.0},{"date":"2021-03-19","close":22300.0},{"date":"2021-03-22","close":22150.0},{"date":"2021-03-23","close":21500.0},{"date":"2021-03-24","close":21700.0},{"date":"2021-03-25","close":21650.0},{"date":"2021-03-26","close":24050.0},{"date":"2021-03-29","close":23600.0},{"date":"2021-03-30","close":25500.0},{"date":"2021-03-31","close":25000.0},{"date":"2021-04-01","close":25050.0},{"date":"2021-04-02","close":25250.0},{"date":"2021-04-05","close":26250.0},{"date":"2021-04-06","close":25700.0},{"date":"2021-04-07","close":26600.0},{"date":"2021-04-08","close":26600.0},{"date":"2021-04-09","close":25400.0},{"date":"2021-04-12","close":25150.0},{"date":"2021-04-13","close":25000.0},{"date":"2021-04-14","close":25450.0},{"date":"2021-04-15","close":24650.0},{"date":"2021-04-16","close":25300.0},{"date":"2021-04-19","close":24350.0},{"date":"2021-04-20","close":23450.0},{"date":"2021-04-21","close":24000.0},{"date":"2021-04-22","close":23450.0},{"date":"2021-04-23","close":23050.0},{"date":"2021-04-26","close":23150.0},{"date":"2021-04-27","close":22650.0},{"date":"2021-04-28","close":21700.0},{"date":"2021-04-29","close":22150.0},{"date":"2021-04-30","close":22000.0},{"date":"2021-05-03","close":20350.0},{"date":"2021-05-04","close":21250.0},{"date":"2021-05-06","close":22100.0},{"date":"2021-05-07","close":21500.0},{"date":"2021-05-10","close":21400.0},{"date":"2021-05-11","close":20800.0},{"date":"2021-05-12","close":20300.0},{"date":"2021-05-13","close":19950.0},{"date":"2021-05-14","close":20000.0},{"date":"2021-05-17","close":19500.0},{"date":"2021-05-18","close":19900.0},{"date":"2021-05-20","close":19850.0},{"date":"2021-05-21","close":19850.0},{"date":"2021-05-24","close":19650.0},{"date":"2021-05-25","close":20200.0},{"date":"2021-05-26","close":21500.0},{"date":"2021-05-27","close":21800.0},{"date":"2021-05-28","close":22050.0},{"date":"2021-05-31","close":21650.0},{"date":"2021-06-01","close":21950.0},{"date":"2021-06-02","close":21700.0},{"date":"2021-06-03","close":21200.0},{"date":"2021-06-04","close":21350.0},{"date":"2021-06-07","close":20800.0},{"date":"2021-06-08","close":21600.0},{"date":"2021-06-09","close":21650.0},{"date":"2021-06-10","close":21900.0},{"date":"2021-06-11","close":22100.0},{"date":"2021-06-14","close":22200.0},{"date":"2021-06-15","close":23500.0},{"date":"2021-06-16","close":23600.0},{"date":"2021-06-17","close":23450.0},{"date":"2021-06-18","close":23800.0},{"date":"2021-06-21","close":23650.0},{"date":"2021-06-22","close":23750.0},{"date":"2021-06-23","close":23950.0},{"date":"2021-06-24","close":23850.0},{"date":"2021-06-25","close":24250.0},{"date":"2021-06-28","close":23650.0},{"date":"2021-06-29","close":23300.0},{"date":"2021-06-30","close":24050.0},{"date":"2021-07-01","close":24100.0},{"date":"2021-07-02","close":23950.0},{"date":"2021-07-05","close":23650.0},{"date":"2021-07-06","close":23300.0},{"date":"2021-07-07","close":23050.0},{"date":"2021-07-08","close":22650.0},{"date":"2021-07-09","close":22700.0},{"date":"2021-07-12","close":22650.0},{"date":"2021-07-13","close":22850.0},{"date":"2021-07-14","close":23450.0},{"date":"2021-07-15","close":24950.0},{"date":"2021-07-16","close":24500.0},{"date":"2021-07-19","close":24900.0},{"date":"2021-07-20","close":24250.0},{"date":"2021-07-21","close":24500.0},{"date":"2021-07-22","close":24700.0},{"date":"2021-07-23","close":25850.0},{"date":"2021-07-26","close":25400.0},{"date":"2021-07-27","close":25500.0},{"date":"2021-07-28","close":24700.0},{"date":"2021-07-29","close":24750.0},{"date":"2021-07-30","close":24300.0},{"date":"2021-08-02","close":24700.0},{"date":"2021-08-03","close":24700.0},{"date":"2021-08-04","close":24700.0},{"date":"2021-08-05","close":25300.0},{"date":"2021-08-06","close":24850.0},{"date":"2021-08-09","close":24300.0},{"date":"2021-08-10","close":23700.0},{"date":"2021-08-11","close":23900.0},{"date":"2021-08-12","close":22950.0},{"date":"2021-08-13","close":23450.0},{"date":"2021-08-17","close":22450.0},{"date":"2021-08-18","close":24400.0},{"date":"2021-08-19","close":23700.0},{"date":"2021-08-20","close":23400.0},{"date":"2021-08-23","close":22650.0},{"date":"2021-08-24","close":23500.0},{"date":"2021-08-25","close":23450.0},{"date":"2021-08-26","close":23500.0},{"date":"2021-08-27","close":23450.0},{"date":"2021-08-30","close":23050.0},{"date":"2021-08-31","close":22950.0},{"date":"2021-09-01","close":23000.0},{"date":"2021-09-02","close":23000.0},{"date":"2021-09-03","close":23000.0},{"date":"2021-09-06","close":22900.0},{"date":"2021-09-07","close":23000.0},{"date":"2021-09-08","close":22650.0},{"date":"2021-09-09","close":21850.0},{"date":"2021-09-10","close":22100.0},{"date":"2021-09-13","close":21400.0},{"date":"2021-09-14","close":21200.0},{"date":"2021-09-15","close":22400.0},{"date":"2021-09-16","close":22050.0},{"date":"2021-09-17","close":22050.0},{"date":"2021-09-23","close":23050.0},{"date":"2021-09-24","close":22700.0},{"date":"2021-09-27","close":22100.0},{"date":"2021-09-28","close":22100.0},{"date":"2021-09-29","close":22350.0},{"date":"2021-09-30","close":22400.0},{"date":"2021-10-01","close":21150.0},{"date":"2021-10-05","close":21150.0},{"date":"2021-10-06","close":20300.0},{"date":"2021-10-07","close":21000.0},{"date":"2021-10-08","close":21000.0},{"date":"2021-10-12","close":20600.0},{"date":"2021-10-13","close":20300.0},{"date":"2021-10-14","close":20750.0},{"date":"2021-10-15","close":20850.0},{"date":"2021-10-18","close":20750.0},{"date":"2021-10-19","close":20450.0},{"date":"2021-10-20","close":20350.0},{"date":"2021-10-21","close":20000.0},{"date":"2021-10-22","close":20750.0},{"date":"2021-10-25","close":20750.0},{"date":"2021-10-26","close":20700.0},{"date":"2021-10-27","close":20500.0},{"date":"2021-10-28","close":19900.0},{"date":"2021-10-29","close":19800.0},{"date":"2021-11-01","close":19850.0},{"date":"2021-11-02","close":20000.0},{"date":"2021-11-03","close":19600.0},{"date":"2021-11-04","close":18700.0},{"date":"2021-11-05","close":17850.0},{"date":"2021-11-08","close":18000.0},{"date":"2021-11-09","close":19150.0},{"date":"2021-11-10","close":18650.0},{"date":"2021-11-11","close":18400.0},{"date":"2021-11-12","close":18700.0},{"date":"2021-11-15","close":18550.0},{"date":"2021-11-16","close":18700.0},{"date":"2021-11-17","close":20700.0},{"date":"2021-11-18","close":20050.0},{"date":"2021-11-19","close":20600.0},{"date":"2021-11-22","close":19700.0},{"date":"2021-11-23","close":19000.0},{"date":"2021-11-24","close":19350.0},{"date":"2021-11-25","close":19650.0},{"date":"2021-11-26","close":19950.0},{"date":"2021-11-29","close":19500.0},{"date":"2021-11-30","close":18550.0},{"date":"2021-12-01","close":19000.0},{"date":"2021-12-02","close":19150.0},{"date":"2021-12-03","close":19600.0},{"date":"2021-12-06","close":19100.0},{"date":"2021-12-07","close":18850.0},{"date":"2021-12-08","close":18900.0},{"date":"2021-12-09","close":19000.0},{"date":"2021-12-10","close":18950.0},{"date":"2021-12-13","close":19300.0},{"date":"2021-12-14","close":18900.0},{"date":"2021-12-15","close":18900.0},{"date":"2021-12-16","close":19400.0},{"date":"2021-12-17","close":18750.0},{"date":"2021-12-20","close":18500.0},{"date":"2021-12-21","close":18150.0},{"date":"2021-12-22","close":18150.0},{"date":"2021-12-23","close":17900.0},{"date":"2021-12-24","close":17700.0},{"date":"2021-12-27","close":17500.0},{"date":"2021-12-28","close":17400.0},{"date":"2021-12-29","close":18000.0},{"date":"2021-12-30","close":18500.0},{"date":"2022-01-03","close":18250.0},{"date":"2022-01-04","close":17900.0},{"date":"2022-01-05","close":17400.0},{"date":"2022-01-06","close":16850.0},{"date":"2022-01-07","close":16850.0},{"date":"2022-01-10","close":16250.0},{"date":"2022-01-11","close":16800.0},{"date":"2022-01-12","close":17500.0},{"date":"2022-01-13","close":17000.0},{"date":"2022-01-14","close":16500.0},{"date":"2022-01-17","close":16700.0},{"date":"2022-01-18","close":16400.0},{"date":"2022-01-19","close":17000.0},{"date":"2022-01-20","close":17150.0},{"date":"2022-01-21","close":17450.0},{"date":"2022-01-24","close":17050.0},{"date":"2022-01-25","close":16700.0},{"date":"2022-01-26","close":16650.0},{"date":"2022-01-27","close":16200.0},{"date":"2022-01-28","close":16250.0},{"date":"2022-02-03","close":15750.0},{"date":"2022-02-04","close":16100.0},{"date":"2022-02-07","close":16850.0},{"date":"2022-02-08","close":16850.0},{"date":"2022-02-09","close":16350.0},{"date":"2022-02-10","close":16150.0},{"date":"2022-02-11","close":16150.0},{"date":"2022-02-14","close":15650.0},{"date":"2022-02-15","close":14900.0},{"date":"2022-02-16","close":15550.0},{"date":"2022-02-17","close":15750.0},{"date":"2022-02-18","close":15800.0},{"date":"2022-02-21","close":16000.0},{"date":"2022-02-22","close":15400.0},{"date":"2022-02-23","close":15600.0},{"date":"2022-02-24","close":14900.0},{"date":"2022-02-25","close":15350.0},{"date":"2022-02-28","close":15000.0},{"date":"2022-03-02","close":14350.0},{"date":"2022-03-03","close":14600.0},{"date":"2022-03-04","close":14200.0},{"date":"2022-03-07","close":13500.0},{"date":"2022-03-08","close":13000.0},{"date":"2022-03-10","close":13000.0},{"date":"2022-03-11","close":13200.0},{"date":"2022-03-14","close":12800.0},{"date":"2022-03-15","close":12750.0},{"date":"2022-03-16","close":12750.0},{"date":"2022-03-17","close":12750.0},{"date":"2022-03-18","close":13550.0},{"date":"2022-03-21","close":13550.0},{"date":"2022-03-22","close":13350.0},{"date":"2022-03-23","close":13300.0},{"date":"2022-03-24","close":13300.0},{"date":"2022-03-25","close":13500.0},{"date":"2022-03-28","close":12750.0},{"date":"2022-03-29","close":13100.0},{"date":"2022-03-30","close":13400.0},{"date":"2022-03-31","close":13650.0},{"date":"2022-04-01","close":13550.0},{"date":"2022-04-04","close":13550.0},{"date":"2022-04-05","close":13550.0},{"date":"2022-04-06","close":13350.0},{"date":"2022-04-07","close":12850.0},{"date":"2022-04-08","close":13000.0},{"date":"2022-04-11","close":13100.0},{"date":"2022-04-12","close":13000.0},{"date":"2022-04-13","close":13600.0},{"date":"2022-04-14","close":13550.0},{"date":"2022-04-15","close":13550.0},{"date":"2022-04-18","close":13450.0},{"date":"2022-04-19","close":13700.0},{"date":"2022-04-20","close":13500.0},{"date":"2022-04-21","close":13450.0},{"date":"2022-04-22","close":13450.0},{"date":"2022-04-25","close":13050.0},{"date":"2022-04-26","close":13100.0},{"date":"2022-04-27","close":12950.0},{"date":"2022-04-28","close":12950.0},{"date":"2022-04-29","close":12950.0},{"date":"2022-05-02","close":12750.0},{"date":"2022-05-03","close":12350.0},{"date":"2022-05-04","close":11700.0},{"date":"2022-05-06","close":11550.0},{"date":"2022-05-09","close":11500.0},{"date":"2022-05-10","close":11400.0},{"date":"2022-05-11","close":11650.0},{"date":"2022-05-12","close":11600.0},{"date":"2022-05-13","close":11650.0},{"date":"2022-05-16","close":11600.0},{"date":"2022-05-17","close":11450.0},{"date":"2022-05-18","close":11700.0},{"date":"2022-05-19","close":11600.0},{"date":"2022-05-20","close":11500.0},{"date":"2022-05-23","close":11300.0},{"date":"2022-05-24","close":11050.0},{"date":"2022-05-25","close":11200.0},{"date":"2022-05-26","close":11000.0},{"date":"2022-05-27","close":11100.0},{"date":"2022-05-30","close":11250.0},{"date":"2022-05-31","close":11150.0},{"date":"2022-06-02","close":11000.0},{"date":"2022-06-03","close":10750.0},{"date":"2022-06-07","close":10400.0},{"date":"2022-06-08","close":10300.0},{"date":"2022-06-09","close":9980.0},{"date":"2022-06-10","close":9980.0},{"date":"2022-06-13","close":9470.0},{"date":"2022-06-14","close":9380.0},{"date":"2022-06-15","close":8840.0},{"date":"2022-06-16","close":8600.0},{"date":"2022-06-17","close":8200.0},{"date":"2022-06-20","close":7500.0},{"date":"2022-06-21","close":7630.0},{"date":"2022-06-22","close":7100.0},{"date":"2022-06-23","close":6960.0},{"date":"2022-06-24","close":7280.0},{"date":"2022-06-27","close":7490.0},{"date":"2022-06-28","close":7300.0},{"date":"2022-06-29","close":7260.0},{"date":"2022-06-30","close":6970.0},{"date":"2022-07-01","close":6900.0},{"date":"2022-07-04","close":6860.0},{"date":"2022-07-05","close":7220.0},{"date":"2022-07-06","close":7300.0},{"date":"2022-07-07","close":7400.0},{"date":"2022-07-08","close":7500.0},{"date":"2022-07-11","close":7690.0},{"date":"2022-07-12","close":7540.0},{"date":"2022-07-13","close":7580.0},{"date":"2022-07-14","close":7590.0},{"date":"2022-07-15","close":7620.0},{"date":"2022-07-18","close":7730.0},{"date":"2022-07-19","close":7710.0},{"date":"2022-07-20","close":7660.0},{"date":"2022-07-21","close":7770.0},{"date":"2022-07-22","close":7720.0},{"date":"2022-07-25","close":7760.0},{"date":"2022-07-26","close":7700.0},{"date":"2022-07-27","close":7610.0},{"date":"2022-07-28","close":7720.0},{"date":"2022-07-29","close":7760.0},{"date":"2022-08-01","close":7850.0},{"date":"2022-08-02","close":7580.0},{"date":"2022-08-03","close":7720.0},{"date":"2022-08-04","close":7850.0},{"date":"2022-08-05","close":8190.0},{"date":"2022-08-08","close":8110.0},{"date":"2022-08-09","close":7960.0},{"date":"2022-08-10","close":7700.0},{"date":"2022-08-11","close":7840.0},{"date":"2022-08-12","close":7840.0},{"date":"2022-08-16","close":7740.0},{"date":"2022-08-17","close":7390.0},{"date":"2022-08-18","close":7890.0},{"date":"2022-08-19","close":8450.0},{"date":"2022-08-22","close":8100.0},{"date":"2022-08-23","close":7630.0},{"date":"2022-08-24","close":7640.0},{"date":"2022-08-25","close":7870.0},{"date":"2022-08-26","close":7620.0},{"date":"2022-08-29","close":7280.0},{"date":"2022-08-30","close":7030.0},{"date":"2022-08-31","close":7130.0},{"date":"2022-09-01","close":7020.0},{"date":"2022-09-02","close":6970.0},{"date":"2022-09-05","close":6970.0},{"date":"2022-09-06","close":6980.0},{"date":"2022-09-07","close":6920.0},{"date":"2022-09-08","close":7050.0},{"date":"2022-09-13","close":7150.0},{"date":"2022-09-14","close":7130.0},{"date":"2022-09-15","close":7030.0},{"date":"2022-09-16","close":6970.0},{"date":"2022-09-19","close":6840.0},{"date":"2022-09-20","close":7000.0},{"date":"2022-09-21","close":6860.0},{"date":"2022-09-22","close":6960.0},{"date":"2022-09-23","close":6720.0},{"date":"2022-09-26","close":6200.0},{"date":"2022-09-27","close":5990.0},{"date":"2022-09-28","close":5980.0},{"date":"2022-09-29","close":5880.0},{"date":"2022-09-30","close":5780.0},{"date":"2022-10-04","close":5830.0},{"date":"2022-10-05","close":5640.0},{"date":"2022-10-06","close":5810.0},{"date":"2022-10-07","close":5820.0},{"date":"2022-10-11","close":5630.0},{"date":"2022-10-12","close":5530.0},{"date":"2022-10-13","close":5400.0},{"date":"2022-10-14","close":5400.0},{"date":"2022-10-17","close":5560.0},{"date":"2022-10-18","close":5670.0},{"date":"2022-10-19","close":5880.0},{"date":"2022-10-20","close":5960.0},{"date":"2022-10-21","close":5930.0},{"date":"2022-10-24","close":6080.0},{"date":"2022-10-25","close":5900.0},{"date":"2022-10-26","close":5690.0},{"date":"2022-10-27","close":5730.0},{"date":"2022-10-28","close":5690.0},{"date":"2022-10-31","close":5730.0},{"date":"2022-11-01","close":5890.0},{"date":"2022-11-02","close":5900.0},{"date":"2022-11-03","close":5850.0},{"date":"2022-11-04","close":5880.0},{"date":"2022-11-07","close":5880.0},{"date":"2022-11-08","close":5960.0},{"date":"2022-11-09","close":5880.0},{"date":"2022-11-10","close":5830.0},{"date":"2022-11-11","close":5970.0},{"date":"2022-11-14","close":6010.0},{"date":"2022-11-15","close":5920.0},{"date":"2022-11-16","close":5930.0},{"date":"2022-11-17","close":6010.0},{"date":"2022-11-18","close":6000.0},{"date":"2022-11-21","close":5870.0},{"date":"2022-11-22","close":5730.0},{"date":"2022-11-23","close":5570.0},{"date":"2022-11-24","close":5750.0},{"date":"2022-11-25","close":5760.0},{"date":"2022-11-28","close":5720.0},{"date":"2022-11-29","close":5810.0},{"date":"2022-11-30","close":5800.0},{"date":"2022-12-01","close":5840.0},{"date":"2022-12-02","close":5910.0},{"date":"2022-12-05","close":5850.0},{"date":"2022-12-06","close":5850.0},{"date":"2022-12-07","close":5860.0},{"date":"2022-12-08","close":5900.0},{"date":"2022-12-09","close":5800.0},{"date":"2022-12-12","close":5610.0},{"date":"2022-12-13","close":5750.0},{"date":"2022-12-14","close":5790.0},{"date":"2022-12-15","close":5590.0},{"date":"2022-12-16","close":5640.0},{"date":"2022-12-19","close":5620.0},{"date":"2022-12-20","close":5630.0},{"date":"2022-12-21","close":5580.0},{"date":"2022-12-22","close":5570.0},{"date":"2022-12-23","close":5790.0},{"date":"2022-12-26","close":5480.0},{"date":"2022-12-27","close":5600.0},{"date":"2022-12-28","close":5550.0},{"date":"2022-12-29","close":5440.0},{"date":"2023-01-02","close":5200.0},{"date":"2023-01-03","close":5180.0},{"date":"2023-01-04","close":5270.0},{"date":"2023-01-05","close":5240.0},{"date":"2023-01-06","close":5260.0},{"date":"2023-01-09","close":5300.0},{"date":"2023-01-10","close":5170.0},{"date":"2023-01-11","close":5220.0},{"date":"2023-01-12","close":5320.0},{"date":"2023-01-13","close":5100.0},{"date":"2023-01-16","close":5300.0},{"date":"2023-01-17","close":5500.0},{"date":"2023-01-18","close":5960.0},{"date":"2023-01-19","close":5800.0},{"date":"2023-01-20","close":5850.0},{"date":"2023-01-25","close":6220.0},{"date":"2023-01-26","close":6150.0},{"date":"2023-01-27","close":6220.0},{"date":"2023-01-30","close":7470.0},{"date":"2023-01-31","close":7800.0},{"date":"2023-02-01","close":7620.0},{"date":"2023-02-02","close":7540.0},{"date":"2023-02-03","close":7370.0},{"date":"2023-02-06","close":7680.0},{"date":"2023-02-07","close":8030.0},{"date":"2023-02-08","close":8080.0},{"date":"2023-02-09","close":8240.0},{"date":"2023-02-10","close":8160.0},{"date":"2023-02-13","close":8190.0},{"date":"2023-02-14","close":8240.0},{"date":"2023-02-15","close":7400.0},{"date":"2023-02-16","close":7140.0},{"date":"2023-02-17","close":6920.0},{"date":"2023-02-20","close":7080.0},{"date":"2023-02-21","close":7180.0},{"date":"2023-02-22","close":7140.0},{"date":"2023-02-23","close":7300.0},{"date":"2023-02-24","close":7390.0},{"date":"2023-02-27","close":7660.0},{"date":"2023-02-28","close":7450.0},{"date":"2023-03-02","close":6970.0},{"date":"2023-03-03","close":6700.0},{"date":"2023-03-06","close":6700.0},{"date":"2023-03-07","close":6450.0},{"date":"2023-03-08","close":6550.0},{"date":"2023-03-09","close":6490.0},{"date":"2023-03-10","close":6130.0},{"date":"2023-03-13","close":6240.0},{"date":"2023-03-14","close":6180.0},{"date":"2023-03-15","close":6000.0},{"date":"2023-03-16","close":5740.0},{"date":"2023-03-17","close":5970.0},{"date":"2023-03-20","close":6060.0},{"date":"2023-03-21","close":5190.0},{"date":"2023-03-22","close":5650.0},{"date":"2023-03-23","close":5400.0},{"date":"2023-03-24","close":5720.0},{"date":"2023-03-27","close":5720.0},{"date":"2023-03-28","close":5850.0},{"date":"2023-03-29","close":5760.0},{"date":"2023-03-30","close":5770.0},{"date":"2023-03-31","close":5620.0},{"date":"2023-04-03","close":5550.0},{"date":"2023-04-04","close":5650.0},{"date":"2023-04-05","close":5900.0},{"date":"2023-04-06","close":5860.0},{"date":"2023-04-07","close":5810.0},{"date":"2023-04-10","close":5550.0},{"date":"2023-04-11","close":5530.0},{"date":"2023-04-12","close":5770.0},{"date":"2023-04-13","close":5800.0},{"date":"2023-04-14","close":5920.0},{"date":"2023-04-17","close":5930.0},{"date":"2023-04-18","close":5860.0},{"date":"2023-04-19","close":5800.0},{"date":"2023-04-20","close":5730.0},{"date":"2023-04-21","close":5700.0},{"date":"2023-04-24","close":5880.0},{"date":"2023-04-25","close":5670.0},{"date":"2023-04-26","close":5590.0},{"date":"2023-04-27","close":5720.0},{"date":"2023-04-28","close":6070.0},{"date":"2023-05-02","close":6420.0},{"date":"2023-05-03","close":6240.0},{"date":"2023-05-04","close":6350.0},{"date":"2023-05-08","close":6060.0},{"date":"2023-05-09","close":6090.0},{"date":"2023-05-10","close":6000.0},{"date":"2023-05-11","close":6190.0},{"date":"2023-05-12","close":6200.0},{"date":"2023-05-15","close":5790.0},{"date":"2023-05-16","close":5540.0},{"date":"2023-05-17","close":5460.0},{"date":"2023-05-18","close":5690.0},{"date":"2023-05-19","close":5940.0},{"date":"2023-05-22","close":5950.0},{"date":"2023-05-23","close":5900.0},{"date":"2023-05-24","close":6250.0},{"date":"2023-05-25","close":5970.0},{"date":"2023-05-26","close":5980.0},{"date":"2023-05-30","close":6010.0},{"date":"2023-05-31","close":5670.0},{"date":"2023-06-01","close":5660.0},{"date":"2023-06-02","close":5850.0},{"date":"2023-06-05","close":5750.0},{"date":"2023-06-07","close":5740.0},{"date":"2023-06-08","close":5700.0},{"date":"2023-06-09","close":5700.0},{"date":"2023-06-12","close":5650.0},{"date":"2023-06-13","close":5560.0},{"date":"2023-06-14","close":5380.0},{"date":"2023-06-15","close":5230.0},{"date":"2023-06-16","close":5140.0},{"date":"2023-06-19","close":5030.0},{"date":"2023-06-20","close":5110.0},{"date":"2023-06-21","close":5110.0},{"date":"2023-06-22","close":5030.0},{"date":"2023-06-23","close":4970.0},{"date":"2023-06-26","close":5020.0},{"date":"2023-06-27","close":5180.0},{"date":"2023-06-28","close":5150.0},{"date":"2023-06-29","close":5260.0},{"date":"2023-06-30","close":5080.0},{"date":"2023-07-03","close":5100.0},{"date":"2023-07-04","close":5060.0},{"date":"2023-07-05","close":4975.0},{"date":"2023-07-06","close":4995.0},{"date":"2023-07-07","close":4840.0},{"date":"2023-07-10","close":4655.0},{"date":"2023-07-11","close":4775.0},{"date":"2023-07-12","close":4850.0},{"date":"2023-07-13","close":4880.0},{"date":"2023-07-14","close":4825.0},{"date":"2023-07-17","close":4800.0},{"date":"2023-07-18","close":4680.0},{"date":"2023-07-19","close":4770.0},{"date":"2023-07-20","close":4915.0},{"date":"2023-07-21","close":4770.0},{"date":"2023-07-24","close":4590.0},{"date":"2023-07-25","close":4035.0},{"date":"2023-07-26","close":3520.0},{"date":"2023-07-27","close":3780.0},{"date":"2023-07-28","close":4010.0},{"date":"2023-07-31","close":4030.0},{"date":"2023-08-01","close":4180.0},{"date":"2023-08-02","close":4240.0},{"date":"2023-08-03","close":4240.0},{"date":"2023-08-04","close":4240.0},{"date":"2023-08-07","close":4230.0},{"date":"2023-08-08","close":4335.0},{"date":"2023-08-09","close":4370.0},{"date":"2023-08-10","close":4350.0},{"date":"2023-08-11","close":4305.0},{"date":"2023-08-14","close":4425.0},{"date":"2023-08-16","close":4390.0},{"date":"2023-08-17","close":4295.0},{"date":"2023-08-18","close":4295.0},{"date":"2023-08-21","close":4265.0},{"date":"2023-08-22","close":4200.0},{"date":"2023-08-23","close":4260.0},{"date":"2023-08-24","close":4230.0},{"date":"2023-08-25","close":4215.0},{"date":"2023-08-28","close":4295.0},{"date":"2023-08-29","close":4300.0},{"date":"2023-08-30","close":4380.0},{"date":"2023-08-31","close":4320.0},{"date":"2023-09-01","close":4305.0},{"date":"2023-09-04","close":4255.0},{"date":"2023-09-05","close":4270.0},{"date":"2023-09-06","close":4260.0},{"date":"2023-09-07","close":4230.0},{"date":"2023-09-08","close":4170.0},{"date":"2023-09-11","close":4225.0},{"date":"2023-09-12","close":4200.0},{"date":"2023-09-13","close":3930.0},{"date":"2023-09-14","close":3740.0},{"date":"2023-09-15","close":3745.0},{"date":"2023-09-18","close":3650.0},{"date":"2023-09-19","close":3615.0},{"date":"2023-09-20","close":3760.0},{"date":"2023-09-21","close":3595.0},{"date":"2023-09-22","close":3550.0},{"date":"2023-09-25","close":3510.0},{"date":"2023-09-26","close":3280.0},{"date":"2023-09-27","close":3280.0},{"date":"2023-10-04","close":3300.0},{"date":"2023-10-05","close":3105.0},{"date":"2023-10-06","close":3130.0},{"date":"2023-10-10","close":2875.0},{"date":"2023-10-11","close":2915.0},{"date":"2023-10-12","close":3050.0},{"date":"2023-10-13","close":2875.0},{"date":"2023-10-16","close":3020.0},{"date":"2023-10-17","close":2970.0},{"date":"2023-10-18","close":2955.0},{"date":"2023-10-19","close":2720.0},{"date":"2023-10-20","close":2785.0},{"date":"2023-10-23","close":2750.0},{"date":"2023-10-24","close":2800.0},{"date":"2023-10-25","close":2855.0},{"date":"2023-10-26","close":2855.0},{"date":"2023-10-27","close":2770.0},{"date":"2023-10-30","close":2745.0},{"date":"2023-10-31","close":2740.0},{"date":"2023-11-01","close":2755.0},{"date":"2023-11-02","close":2725.0},{"date":"2023-11-03","close":2795.0},{"date":"2023-11-06","close":2830.0},{"date":"2023-11-07","close":2975.0},{"date":"2023-11-08","close":3195.0},{"date":"2023-11-09","close":3050.0},{"date":"2023-11-10","close":2940.0},{"date":"2023-11-13","close":2875.0},{"date":"2023-11-14","close":3060.0},{"date":"2023-11-15","close":3060.0},{"date":"2023-11-16","close":2960.0},{"date":"2023-11-17","close":3045.0},{"date":"2023-11-20","close":3085.0},{"date":"2023-11-21","close":3070.0},{"date":"2023-11-22","close":2975.0},{"date":"2023-11-23","close":2965.0},{"date":"2023-11-24","close":3025.0},{"date":"2023-11-27","close":3050.0},{"date":"2023-11-28","close":3020.0},{"date":"2023-11-29","close":2865.0},{"date":"2023-11-30","close":2910.0},{"date":"2023-12-01","close":2930.0},{"date":"2023-12-04","close":2765.0},{"date":"2023-12-05","close":3590.0},{"date":"2023-12-06","close":3400.0},{"date":"2023-12-07","close":3715.0},{"date":"2023-12-08","close":4825.0},{"date":"2023-12-11","close":6270.0},{"date":"2023-12-12","close":8150.0},{"date":"2023-12-13","close":10590.0},{"date":"2023-12-14","close":10590.0},{"date":"2023-12-15","close":13760.0},{"date":"2023-12-18","close":17880.0},{"date":"2023-12-19","close":17880.0},{"date":"2023-12-20","close":23200.0},{"date":"2023-12-21","close":23350.0},{"date":"2023-12-22","close":22000.0},{"date":"2023-12-26","close":22100.0},{"date":"2023-12-27","close":19350.0},{"date":"2023-12-28","close":19950.0},{"date":"2024-01-02","close":22400.0},{"date":"2024-01-03","close":22200.0},{"date":"2024-01-04","close":20950.0},{"date":"2024-01-05","close":20800.0},{"date":"2024-01-08","close":19900.0},{"date":"2024-01-09","close":21400.0},{"date":"2024-01-10","close":19800.0},{"date":"2024-01-11","close":19260.0},{"date":"2024-01-12","close":18330.0},{"date":"2024-01-15","close":18320.0},{"date":"2024-01-16","close":18000.0},{"date":"2024-01-17","close":16780.0},{"date":"2024-01-18","close":16810.0},{"date":"2024-01-19","close":16640.0},{"date":"2024-01-22","close":14700.0},{"date":"2024-01-23","close":17600.0},{"date":"2024-01-24","close":15050.0},{"date":"2024-01-25","close":15240.0},{"date":"2024-01-26","close":15100.0},{"date":"2024-01-29","close":15420.0},{"date":"2024-01-30","close":15420.0},{"date":"2024-01-31","close":15860.0},{"date":"2024-02-01","close":14280.0},{"date":"2024-02-02","close":14020.0},{"date":"2024-02-05","close":13900.0},{"date":"2024-02-06","close":13450.0},{"date":"2024-02-07","close":14170.0},{"date":"2024-02-08","close":15990.0},{"date":"2024-02-13","close":15850.0},{"date":"2024-02-14","close":15570.0},{"date":"2024-02-15","close":16170.0},{"date":"2024-02-16","close":15600.0},{"date":"2024-02-19","close":16000.0},{"date":"2024-02-20","close":15680.0},{"date":"2024-02-21","close":16750.0},{"date":"2024-02-22","close":16310.0},{"date":"2024-02-23","close":16130.0},{"date":"2024-02-26","close":15860.0},{"date":"2024-02-27","close":15870.0},{"date":"2024-02-28","close":17300.0},{"date":"2024-02-29","close":16620.0},{"date":"2024-03-04","close":17600.0},{"date":"2024-03-05","close":17430.0},{"date":"2024-03-06","close":16930.0},{"date":"2024-03-07","close":17000.0},{"date":"2024-03-08","close":16400.0},{"date":"2024-03-11","close":15490.0},{"date":"2024-03-12","close":17670.0},{"date":"2024-03-13","close":16180.0},{"date":"2024-03-14","close":16240.0},{"date":"2024-03-15","close":15380.0},{"date":"2024-03-18","close":14970.0},{"date":"2024-03-19","close":14190.0},{"date":"2024-03-20","close":14550.0},{"date":"2024-03-21","close":14430.0},{"date":"2024-03-22","close":13980.0},{"date":"2024-03-25","close":14550.0},{"date":"2024-03-26","close":13890.0},{"date":"2024-03-27","close":13480.0},{"date":"2024-03-28","close":13200.0},{"date":"2024-03-29","close":14150.0},{"date":"2024-04-01","close":13600.0},{"date":"2024-04-02","close":13680.0},{"date":"2024-04-03","close":13930.0},{"date":"2024-04-04","close":13290.0},{"date":"2024-04-05","close":12470.0},{"date":"2024-04-08","close":12560.0},{"date":"2024-04-09","close":12410.0},{"date":"2024-04-11","close":11710.0},{"date":"2024-04-12","close":12160.0},{"date":"2024-04-15","close":12370.0},{"date":"2024-04-16","close":12460.0},{"date":"2024-04-17","close":12720.0},{"date":"2024-04-18","close":12990.0},{"date":"2024-04-19","close":12650.0},{"date":"2024-04-22","close":12030.0},{"date":"2024-04-23","close":12160.0},{"date":"2024-04-24","close":12500.0},{"date":"2024-04-25","close":12330.0},{"date":"2024-04-26","close":12160.0},{"date":"2024-04-29","close":12850.0},{"date":"2024-04-30","close":13330.0},{"date":"2024-05-02","close":13660.0},{"date":"2024-05-03","close":13800.0},{"date":"2024-05-07","close":13800.0},{"date":"2024-05-08","close":13600.0},{"date":"2024-05-09","close":13430.0},{"date":"2024-05-10","close":13280.0},{"date":"2024-05-13","close":13940.0},{"date":"2024-05-14","close":14720.0},{"date":"2024-05-16","close":15130.0},{"date":"2024-05-17","close":14980.0},{"date":"2024-05-20","close":14830.0},{"date":"2024-05-21","close":14620.0},{"date":"2024-05-22","close":14560.0},{"date":"2024-05-23","close":15380.0},{"date":"2024-05-24","close":14850.0},{"date":"2024-05-27","close":15590.0},{"date":"2024-05-28","close":14920.0},{"date":"2024-05-29","close":14820.0},{"date":"2024-05-30","close":14730.0},{"date":"2024-05-31","close":15330.0},{"date":"2024-06-03","close":15400.0},{"date":"2024-06-04","close":15420.0},{"date":"2024-06-05","close":14020.0},{"date":"2024-06-07","close":13660.0},{"date":"2024-06-10","close":13790.0},{"date":"2024-06-11","close":13820.0},{"date":"2024-06-12","close":14400.0},{"date":"2024-06-13","close":15000.0},{"date":"2024-06-14","close":15580.0},{"date":"2024-06-17","close":14300.0},{"date":"2024-06-18","close":14300.0},{"date":"2024-06-19","close":14640.0},{"date":"2024-06-20","close":14370.0},{"date":"2024-06-21","close":12910.0},{"date":"2024-06-24","close":12720.0},{"date":"2024-06-25","close":12650.0},{"date":"2024-06-26","close":12300.0},{"date":"2024-06-27","close":12510.0},{"date":"2024-06-28","close":12800.0},{"date":"2024-07-01","close":12390.0},{"date":"2024-07-02","close":11990.0},{"date":"2024-07-03","close":11990.0},{"date":"2024-07-04","close":11770.0},{"date":"2024-07-05","close":11450.0},{"date":"2024-07-08","close":11640.0},{"date":"2024-07-09","close":11650.0},{"date":"2024-07-10","close":12720.0},{"date":"2024-07-11","close":12010.0},{"date":"2024-07-12","close":12200.0},{"date":"2024-07-15","close":12090.0},{"date":"2024-07-16","close":11630.0},{"date":"2024-07-17","close":11670.0},{"date":"2024-07-18","close":11300.0},{"date":"2024-07-19","close":11320.0},{"date":"2024-07-22","close":11160.0},{"date":"2024-07-23","close":10920.0},{"date":"2024-07-24","close":10600.0},{"date":"2024-07-25","close":10530.0},{"date":"2024-07-26","close":10600.0},{"date":"2024-07-29","close":10750.0},{"date":"2024-07-30","close":10360.0},{"date":"2024-07-31","close":10500.0},{"date":"2024-08-01","close":11140.0},{"date":"2024-08-02","close":10680.0},{"date":"2024-08-05","close":9340.0},{"date":"2024-08-06","close":9600.0},{"date":"2024-08-07","close":10240.0},{"date":"2024-08-08","close":10080.0},{"date":"2024-08-09","close":10330.0},{"date":"2024-08-12","close":10550.0},{"date":"2024-08-13","close":10500.0},{"date":"2024-08-14","close":10710.0},{"date":"2024-08-16","close":10860.0},{"date":"2024-08-19","close":11050.0},{"date":"2024-08-20","close":12130.0},{"date":"2024-08-21","close":13200.0},{"date":"2024-08-22","close":12810.0},{"date":"2024-08-23","close":12790.0},{"date":"2024-08-26","close":12780.0},{"date":"2024-08-27","close":13000.0},{"date":"2024-08-28","close":12750.0},{"date":"2024-08-29","close":12700.0},{"date":"2024-08-30","close":12720.0},{"date":"2024-09-02","close":12880.0},{"date":"2024-09-03","close":13030.0},{"date":"2024-09-04","close":13240.0},{"date":"2024-09-05","close":13750.0},{"date":"2024-09-06","close":13300.0},{"date":"2024-09-09","close":13250.0},{"date":"2024-09-10","close":13200.0},{"date":"2024-09-11","close":13710.0},{"date":"2024-09-12","close":14400.0},{"date":"2024-09-13","close":14550.0},{"date":"2024-09-19","close":14630.0},{"date":"2024-09-20","close":15170.0},{"date":"2024-09-23","close":15540.0},{"date":"2024-09-24","close":16700.0},{"date":"2024-09-25","close":15840.0},{"date":"2024-09-26","close":16290.0},{"date":"2024-09-27","close":17130.0},{"date":"2024-09-30","close":17000.0},{"date":"2024-10-02","close":16780.0},{"date":"2024-10-04","close":17240.0},{"date":"2024-10-07","close":18100.0},{"date":"2024-10-08","close":17940.0},{"date":"2024-10-10","close":18310.0},{"date":"2024-10-11","close":18190.0},{"date":"2024-10-14","close":17400.0},{"date":"2024-10-15","close":16700.0},{"date":"2024-10-16","close":16710.0},{"date":"2024-10-17","close":17050.0},{"date":"2024-10-18","close":17190.0},{"date":"2024-10-21","close":16660.0},{"date":"2024-10-22","close":16200.0},{"date":"2024-10-23","close":16240.0},{"date":"2024-10-24","close":15510.0},{"date":"2024-10-25","close":15870.0},{"date":"2024-10-28","close":16460.0},{"date":"2024-10-29","close":16650.0},{"date":"2024-10-30","close":16240.0},{"date":"2024-10-31","close":17840.0},{"date":"2024-11-01","close":17190.0},{"date":"2024-11-04","close":18720.0},{"date":"2024-11-05","close":18500.0},{"date":"2024-11-06","close":18170.0},{"date":"2024-11-07","close":17260.0},{"date":"2024-11-08","close":16200.0},{"date":"2024-11-11","close":16420.0},{"date":"2024-11-12","close":16180.0},{"date":"2024-11-13","close":16790.0},{"date":"2024-11-14","close":16930.0},{"date":"2024-11-15","close":17640.0},{"date":"2024-11-18","close":17340.0},{"date":"2024-11-19","close":17660.0},{"date":"2024-11-20","close":18150.0},{"date":"2024-11-21","close":17130.0},{"date":"2024-11-22","close":17080.0},{"date":"2024-11-25","close":16890.0},{"date":"2024-11-26","close":17900.0},{"date":"2024-11-27","close":17230.0},{"date":"2024-11-28","close":18110.0},{"date":"2024-11-29","close":18480.0},{"date":"2024-12-02","close":17900.0},{"date":"2024-12-03","close":18030.0},{"date":"2024-12-04","close":17570.0},{"date":"2024-12-05","close":16930.0},{"date":"2024-12-06","close":13590.0},{"date":"2024-12-09","close":10250.0},{"date":"2024-12-10","close":13320.0},{"date":"2024-12-11","close":15900.0},{"date":"2024-12-12","close":16610.0},{"date":"2024-12-13","close":17320.0},{"date":"2024-12-16","close":17230.0},{"date":"2024-12-17","close":17850.0},{"date":"2024-12-18","close":20000.0},{"date":"2024-12-19","close":18950.0},{"date":"2024-12-20","close":19140.0},{"date":"2024-12-23","close":18130.0},{"date":"2024-12-24","close":16590.0},{"date":"2024-12-26","close":18560.0},{"date":"2024-12-27","close":13000.0},{"date":"2024-12-30","close":13170.0},{"date":"2025-01-02","close":12660.0},{"date":"2025-01-03","close":12150.0},{"date":"2025-01-06","close":11190.0},{"date":"2025-01-07","close":12470.0},{"date":"2025-01-08","close":11610.0},{"date":"2025-01-09","close":11270.0},{"date":"2025-01-10","close":11170.0},{"date":"2025-01-13","close":10730.0},{"date":"2025-01-14","close":10720.0},{"date":"2025-01-15","close":10620.0},{"date":"2025-01-16","close":10730.0},{"date":"2025-01-17","close":11000.0},{"date":"2025-01-20","close":11540.0},{"date":"2025-01-21","close":11050.0},{"date":"2025-01-22","close":10710.0},{"date":"2025-01-23","close":10630.0},{"date":"2025-01-24","close":10580.0},{"date":"2025-01-31","close":11000.0},{"date":"2025-02-03","close":10540.0},{"date":"2025-02-04","close":10710.0},{"date":"2025-02-05","close":10640.0},{"date":"2025-02-06","close":10560.0},{"date":"2025-02-07","close":10420.0},{"date":"2025-02-10","close":10150.0},{"date":"2025-02-11","close":10220.0},{"date":"2025-02-12","close":10080.0},{"date":"2025-02-13","close":9910.0},{"date":"2025-02-14","close":9950.0},{"date":"2025-02-17","close":10200.0},{"date":"2025-02-18","close":10950.0},{"date":"2025-02-19","close":11150.0},{"date":"2025-02-20","close":11190.0},{"date":"2025-02-21","close":11210.0},{"date":"2025-02-24","close":11270.0},{"date":"2025-02-25","close":11420.0},{"date":"2025-02-26","close":11140.0},{"date":"2025-02-27","close":11110.0},{"date":"2025-02-28","close":10940.0},{"date":"2025-03-04","close":10600.0},{"date":"2025-03-05","close":10700.0},{"date":"2025-03-06","close":10480.0},{"date":"2025-03-07","close":10200.0},{"date":"2025-03-10","close":10300.0},{"date":"2025-03-11","close":10170.0},{"date":"2025-03-12","close":10050.0},{"date":"2025-03-13","close":10020.0},{"date":"2025-03-14","close":10120.0},{"date":"2025-03-17","close":10030.0},{"date":"2025-03-18","close":10260.0},{"date":"2025-03-19","close":10280.0},{"date":"2025-03-20","close":10530.0},{"date":"2025-03-21","close":10510.0},{"date":"2025-03-24","close":11200.0},{"date":"2025-03-25","close":11310.0},{"date":"2025-03-26","close":10800.0},{"date":"2025-03-27","close":11020.0},{"date":"2025-03-28","close":10680.0},{"date":"2025-03-31","close":10390.0},{"date":"2025-04-01","close":10820.0},{"date":"2025-04-02","close":10910.0},{"date":"2025-04-03","close":10730.0},{"date":"2025-04-04","close":11690.0},{"date":"2025-04-07","close":11590.0},{"date":"2025-04-08","close":11350.0},{"date":"2025-04-09","close":11150.0},{"date":"2025-04-10","close":11320.0},{"date":"2025-04-11","close":11650.0},{"date":"2025-04-14","close":11970.0},{"date":"2025-04-15","close":11900.0},{"date":"2025-04-16","close":11730.0},{"date":"2025-04-17","close":11950.0},{"date":"2025-04-18","close":11900.0},{"date":"2025-04-21","close":12100.0},{"date":"2025-04-22","close":12140.0},{"date":"2025-04-23","close":11900.0},{"date":"2025-04-24","close":11820.0},{"date":"2025-04-25","close":12200.0},{"date":"2025-04-28","close":11850.0},{"date":"2025-04-29","close":11880.0},{"date":"2025-04-30","close":12070.0},{"date":"2025-05-02","close":11620.0},{"date":"2025-05-07","close":12820.0},{"date":"2025-05-08","close":13250.0},{"date":"2025-05-09","close":13200.0},{"date":"2025-05-12","close":13540.0},{"date":"2025-05-13","close":13100.0},{"date":"2025-05-14","close":13270.0},{"date":"2025-05-15","close":13630.0},{"date":"2025-05-16","close":13520.0},{"date":"2025-05-19","close":13340.0},{"date":"2025-05-20","close":13400.0},{"date":"2025-05-21","close":13460.0},{"date":"2025-05-22","close":13500.0},{"date":"2025-05-23","close":13750.0},{"date":"2025-05-26","close":13890.0},{"date":"2025-05-27","close":13460.0},{"date":"2025-05-28","close":13570.0},{"date":"2025-05-29","close":13630.0},{"date":"2025-05-30","close":13780.0},{"date":"2025-06-02","close":13000.0},{"date":"2025-06-04","close":12810.0},{"date":"2025-06-05","close":12800.0},{"date":"2025-06-09","close":12770.0},{"date":"2025-06-10","close":12880.0},{"date":"2025-06-11","close":12330.0},{"date":"2025-06-12","close":12180.0},{"date":"2025-06-13","close":11800.0},{"date":"2025-06-16","close":12550.0},{"date":"2025-06-17","close":12420.0},{"date":"2025-06-18","close":12190.0},{"date":"2025-06-19","close":12320.0},{"date":"2025-06-20","close":12460.0},{"date":"2025-06-23","close":11910.0},{"date":"2025-06-24","close":11310.0},{"date":"2025-06-25","close":11100.0},{"date":"2025-06-26","close":10580.0},{"date":"2025-06-27","close":10470.0},{"date":"2025-06-30","close":8400.0},{"date":"2025-07-01","close":8230.0},{"date":"2025-07-02","close":8090.0},{"date":"2025-07-03","close":8040.0},{"date":"2025-07-04","close":8070.0},{"date":"2025-07-07","close":7840.0},{"date":"2025-07-08","close":7850.0},{"date":"2025-07-09","close":7690.0},{"date":"2025-07-10","close":7730.0},{"date":"2025-07-11","close":7720.0},{"date":"2025-07-14","close":7730.0},{"date":"2025-07-15","close":7600.0},{"date":"2025-07-16","close":7250.0},{"date":"2025-07-17","close":7090.0},{"date":"2025-07-18","close":7190.0},{"date":"2025-07-21","close":7060.0},{"date":"2025-07-22","close":7010.0},{"date":"2025-07-23","close":6870.0},{"date":"2025-07-24","close":6880.0},{"date":"2025-07-25","close":6600.0},{"date":"2025-07-28","close":6290.0},{"date":"2025-07-29","close":6290.0},{"date":"2025-07-30","close":6330.0},{"date":"2025-07-31","close":6220.0},{"date":"2025-08-01","close":6030.0},{"date":"2025-08-04","close":6150.0},{"date":"2025-08-05","close":6190.0},{"date":"2025-08-06","close":6310.0},{"date":"2025-08-07","close":6300.0},{"date":"2025-08-08","close":6230.0},{"date":"2025-08-11","close":6170.0},{"date":"2025-08-12","close":6170.0},{"date":"2025-08-13","close":6030.0},{"date":"2025-08-14","close":6010.0},{"date":"2025-08-18","close":6060.0},{"date":"2025-08-19","close":6340.0},{"date":"2025-08-20","close":6220.0},{"date":"2025-08-21","close":6110.0},{"date":"2025-08-22","close":6130.0},{"date":"2025-08-25","close":6270.0},{"date":"2025-08-26","close":6190.0},{"date":"2025-08-27","close":6070.0},{"date":"2025-08-28","close":6060.0},{"date":"2025-08-29","close":5990.0},{"date":"2025-09-01","close":5860.0},{"date":"2025-09-02","close":5840.0},{"date":"2025-09-03","close":5780.0},{"date":"2025-09-04","close":5860.0},{"date":"2025-09-05","close":5910.0},{"date":"2025-09-08","close":6070.0},{"date":"2025-09-09","close":6020.0},{"date":"2025-09-10","close":5980.0},{"date":"2025-09-11","close":5940.0},{"date":"2025-09-12","close":5960.0},{"date":"2025-09-15","close":5960.0},{"date":"2025-09-16","close":5980.0},{"date":"2025-09-17","close":5930.0},{"date":"2025-09-18","close":5970.0},{"date":"2025-09-19","close":5850.0},{"date":"2025-09-22","close":5740.0},{"date":"2025-09-23","close":5560.0},{"date":"2025-09-24","close":5530.0},{"date":"2025-09-25","close":5670.0},{"date":"2025-09-26","close":5510.0},{"date":"2025-09-29","close":5460.0},{"date":"2025-09-30","close":5290.0},{"date":"2025-10-01","close":5290.0},{"date":"2025-10-02","close":5330.0},{"date":"2025-10-10","close":5100.0},{"date":"2025-10-13","close":5310.0},{"date":"2025-10-14","close":5300.0},{"date":"2025-10-15","close":5410.0},{"date":"2025-10-16","close":5300.0},{"date":"2025-10-17","close":5190.0},{"date":"2025-10-20","close":5170.0},{"date":"2025-10-21","close":5080.0},{"date":"2025-10-22","close":5100.0},{"date":"2025-10-23","close":5030.0},{"date":"2025-10-24","close":5010.0},{"date":"2025-10-27","close":5020.0},{"date":"2025-10-28","close":5030.0},{"date":"2025-10-29","close":5020.0},{"date":"2025-10-30","close":4990.0},{"date":"2025-10-31","close":5050.0},{"date":"2025-11-03","close":5270.0},{"date":"2025-11-04","close":5830.0},{"date":"2025-11-05","close":5370.0},{"date":"2025-11-06","close":5060.0},{"date":"2025-11-07","close":4985.0},{"date":"2025-11-10","close":4880.0},{"date":"2025-11-11","close":4725.0},{"date":"2025-11-12","close":4755.0},{"date":"2025-11-13","close":4795.0},{"date":"2025-11-14","close":4635.0},{"date":"2025-11-17","close":4530.0},{"date":"2025-11-18","close":4380.0},{"date":"2025-11-19","close":4320.0},{"date":"2025-11-20","close":4450.0},{"date":"2025-11-21","close":4450.0},{"date":"2025-11-24","close":4425.0},{"date":"2025-11-25","close":4290.0},{"date":"2025-11-26","close":4370.0},{"date":"2025-11-27","close":4375.0},{"date":"2025-11-28","close":4500.0},{"date":"2025-12-01","close":4540.0},{"date":"2025-12-02","close":4485.0},{"date":"2025-12-03","close":4510.0},{"date":"2025-12-04","close":4490.0},{"date":"2025-12-05","close":4525.0},{"date":"2025-12-08","close":4575.0},{"date":"2025-12-09","close":4445.0},{"date":"2025-12-10","close":4370.0},{"date":"2025-12-11","close":4350.0},{"date":"2025-12-12","close":4315.0},{"date":"2025-12-15","close":4170.0},{"date":"2025-12-16","close":4130.0},{"date":"2025-12-17","close":4035.0},{"date":"2025-12-18","close":4025.0},{"date":"2025-12-19","close":4080.0},{"date":"2025-12-22","close":4125.0},{"date":"2025-12-23","close":4150.0},{"date":"2025-12-24","close":4040.0},{"date":"2025-12-26","close":3955.0},{"date":"2025-12-29","close":3970.0},{"date":"2025-12-30","close":4050.0},{"date":"2026-01-02","close":4295.0},{"date":"2026-01-05","close":4260.0},{"date":"2026-01-06","close":4155.0},{"date":"2026-01-07","close":4030.0},{"date":"2026-01-08","close":3880.0},{"date":"2026-01-09","close":3725.0},{"date":"2026-01-12","close":3910.0},{"date":"2026-01-13","close":3925.0},{"date":"2026-01-14","close":3980.0},{"date":"2026-01-15","close":3930.0},{"date":"2026-01-16","close":3885.0},{"date":"2026-01-19","close":3815.0},{"date":"2026-01-20","close":3845.0},{"date":"2026-01-21","close":3705.0},{"date":"2026-01-22","close":3875.0},{"date":"2026-01-23","close":3860.0},{"date":"2026-01-26","close":3995.0},{"date":"2026-01-27","close":4055.0},{"date":"2026-01-28","close":4095.0},{"date":"2026-01-29","close":3960.0},{"date":"2026-01-30","close":3845.0},{"date":"2026-02-02","close":3700.0},{"date":"2026-02-03","close":3710.0},{"date":"2026-02-04","close":3800.0},{"date":"2026-02-05","close":3840.0},{"date":"2026-02-06","close":3700.0},{"date":"2026-02-09","close":3835.0},{"date":"2026-02-10","close":3850.0},{"date":"2026-02-11","close":3830.0},{"date":"2026-02-12","close":3905.0},{"date":"2026-02-13","close":3755.0},{"date":"2026-02-19","close":3760.0},{"date":"2026-02-20","close":3700.0},{"date":"2026-02-23","close":3735.0},{"date":"2026-02-24","close":3695.0},{"date":"2026-02-25","close":3645.0},{"date":"2026-02-26","close":3500.0},{"date":"2026-02-27","close":3400.0},{"date":"2026-03-03","close":3275.0},{"date":"2026-03-04","close":2940.0},{"date":"2026-03-05","close":3170.0},{"date":"2026-03-06","close":3250.0},{"date":"2026-03-09","close":3175.0},{"date":"2026-03-10","close":3290.0},{"date":"2026-03-11","close":3285.0},{"date":"2026-03-12","close":3290.0},{"date":"2026-03-13","close":3455.0},{"date":"2026-03-16","close":3530.0},{"date":"2026-03-17","close":3655.0},{"date":"2026-03-18","close":3700.0},{"date":"2026-03-19","close":3540.0},{"date":"2026-03-20","close":3665.0},{"date":"2026-03-23","close":3635.0},{"date":"2026-03-24","close":3640.0},{"date":"2026-03-25","close":3790.0},{"date":"2026-03-26","close":3870.0},{"date":"2026-03-27","close":3925.0},{"date":"2026-03-30","close":3900.0},{"date":"2026-03-31","close":3725.0},{"date":"2026-04-01","close":3785.0},{"date":"2026-04-02","close":3570.0},{"date":"2026-04-03","close":3690.0},{"date":"2026-04-06","close":3585.0},{"date":"2026-04-07","close":3460.0},{"date":"2026-04-08","close":3515.0},{"date":"2026-04-09","close":3510.0},{"date":"2026-04-10","close":4500.0},{"date":"2026-04-13","close":4840.0},{"date":"2026-04-14","close":5230.0},{"date":"2026-04-15","close":5350.0},{"date":"2026-04-16","close":5350.0},{"date":"2026-04-17","close":5370.0},{"date":"2026-04-20","close":5230.0},{"date":"2026-04-21","close":5140.0},{"date":"2026-04-22","close":5290.0},{"date":"2026-04-23","close":5240.0},{"date":"2026-04-24","close":5310.0},{"date":"2026-04-27","close":4835.0},{"date":"2026-04-28","close":4810.0},{"date":"2026-04-29","close":4790.0},{"date":"2026-04-30","close":4805.0},{"date":"2026-05-04","close":4900.0},{"date":"2026-05-06","close":4720.0},{"date":"2026-05-07","close":4400.0},{"date":"2026-05-08","close":4315.0},{"date":"2026-05-11","close":4120.0},{"date":"2026-05-12","close":3930.0},{"date":"2026-05-13","close":3735.0},{"date":"2026-05-14","close":3690.0},{"date":"2026-05-15","close":3640.0},{"date":"2026-05-18","close":3450.0},{"date":"2026-05-19","close":3575.0},{"date":"2026-05-20","close":3430.0},{"date":"2026-05-21","close":4300.0},{"date":"2026-05-22","close":4325.0},{"date":"2026-05-26","close":4230.0},{"date":"2026-05-27","close":3970.0},{"date":"2026-05-28","close":3965.0},{"date":"2026-05-29","close":4115.0},{"date":"2026-06-01","close":4070.0},{"date":"2026-06-02","close":4225.0},{"date":"2026-06-04","close":3630.0},{"date":"2026-06-05","close":3200.0},{"date":"2026-06-08","close":3095.0},{"date":"2026-06-09","close":3195.0},{"date":"2026-06-10","close":3195.0},{"date":"2026-06-11","close":3110.0},{"date":"2026-06-12","close":3320.0},{"date":"2026-06-15","close":3320.0},{"date":"2026-06-16","close":3300.0},{"date":"2026-06-17","close":3535.0},{"date":"2026-06-18","close":3395.0},{"date":"2026-06-19","close":3210.0},{"date":"2026-06-22","close":3155.0},{"date":"2026-06-23","close":2940.0},{"date":"2026-06-24","close":2750.0},{"date":"2026-06-25","close":2560.0},{"date":"2026-06-26","close":2375.0},{"date":"2026-06-29","close":2550.0},{"date":"2026-06-30","close":2450.0},{"date":"2026-07-01","close":2515.0},{"date":"2026-07-02","close":2395.0},{"date":"2026-07-03","close":2440.0},{"date":"2026-07-06","close":2420.0},{"date":"2026-07-07","close":2420.0},{"date":"2026-07-08","close":2210.0},{"date":"2026-07-09","close":2220.0},{"date":"2026-07-10","close":2315.0},{"date":"2026-07-13","close":2125.0},{"date":"2026-07-14","close":2090.0},{"date":"2026-07-15","close":2135.0},{"date":"2026-07-16","close":2155.0},{"date":"2026-07-20","close":2015.0},{"date":"2026-07-21","close":2100.0},{"date":"2026-07-22","close":2115.0},{"date":"2026-07-23","close":2510.0},{"date":"2026-07-24","close":2305.0},{"date":"2026-07-27","close":2290.0},{"date":"2026-07-28","close":2270.0},{"date":"2026-07-29","close":1983.0},{"date":"2026-07-30","close":2065.0},{"date":"2026-07-31","close":2120.0},{"date":"2026-08-03","close":2255.0},{"date":"2026-08-04","close":2290.0},{"date":"2026-08-05","close":2400.0},{"date":"2026-08-06","close":2395.0},{"date":"2026-08-07","close":2415.0},{"date":"2026-08-10","close":2455.0},{"date":"2026-08-11","close":2480.0},{"date":"2026-08-12","close":2525.0},{"date":"2026-08-13","close":2520.0},{"date":"2026-08-14","close":2485.0},{"date":"2026-08-18","close":2415.0},{"date":"2026-08-19","close":2350.0},{"date":"2026-08-20","close":2345.0},{"date":"2026-08-21","close":2350.0},{"date":"2026-08-24","close":2320.0},{"date":"2026-08-25","close":2420.0},{"date":"2026-08-26","close":2400.0},{"date":"2026-08-27","close":2550.0},{"date":"2026-08-28","close":2415.0},{"date":"2026-08-31","close":2445.0},{"date":"2026-09-01","close":2480.0},{"date":"2026-09-02","close":2415.0},{"date":"2026-09-03","close":2400.0},{"date":"2026-09-04","close":2625.0},{"date":"2026-09-07","close":2605.0},{"date":"2026-09-08","close":2670.0},{"date":"2026-09-09","close":2650.0},{"date":"2026-09-10","close":2645.0},{"date":"2026-09-11","close":2605.0},{"date":"2026-09-14","close":3385.0},{"date":"2026-09-15","close":3330.0},{"date":"2026-09-16","close":3420.0},{"date":"2026-09-17","close":2990.0},{"date":"2026-09-18","close":2895.0},{"date":"2026-09-21","close":2820.0},{"date":"2026-09-22","close":2860.0},{"date":"2026-09-23","close":2940.0},{"date":"2026-09-28","close":3190.0},{"date":"2026-09-29","close":3170.0},{"date":"2026-09-30","close":3160.0},{"date":"2026-10-01","close":3540.0},{"date":"2026-10-02","close":3610.0},{"date":"2026-10-06","close":4200.0},{"date":"2026-10-07","close":4020.0},{"date":"2026-10-08","close":4190.0},{"date":"2026-10-12","close":3965.0},{"date":"2026-10-13","close":3890.0},{"date":"2026-10-14","close":3695.0},{"date":"2026-10-15","close":3330.0},{"date":"2026-10-16","close":3355.0},{"date":"2026-10-19","close":3375.0},{"date":"2026-10-20","close":3030.0},{"date":"2026-10-21","close":3070.0},{"date":"2026-10-22","close":3335.0},{"date":"2026-10-23","close":3170.0}],"chart_data":[{"date":"2024-10-23","open":16200,"high":16810,"low":15930,"close":16240,"volume":90794,"rsi_14":42.69,"sma_20":16960.5,"sma_60":13642.33,"sma_120":13543.75},{"date":"2024-10-24","open":16380,"high":16380,"low":15130,"close":15510,"volume":175082,"rsi_14":38.88,"sma_20":16959.0,"sma_60":13718.83,"sma_120":13568.83},{"date":"2024-10-25","open":15540,"high":16260,"low":15230,"close":15870,"volume":128192,"rsi_14":37.79,"sma_20":16917.5,"sma_60":13806.67,"sma_120":13598.33},{"date":"2024-10-28","open":15900,"high":16640,"low":15700,"close":16460,"volume":104973,"rsi_14":34.64,"sma_20":16948.5,"sma_60":13905.5,"sma_120":13634.17},{"date":"2024-10-29","open":16460,"high":16840,"low":16210,"close":16650,"volume":93783,"rsi_14":37.99,"sma_20":16966.5,"sma_60":14006.33,"sma_120":13665.83},{"date":"2024-10-30","open":16800,"high":16800,"low":16100,"close":16240,"volume":95601,"rsi_14":30.87,"sma_20":16922.0,"sma_60":14097.83,"sma_120":13690.08},{"date":"2024-10-31","open":16100,"high":17910,"low":15790,"close":17840,"volume":342493,"rsi_14":47.46,"sma_20":16964.0,"sma_60":14222.5,"sma_120":13724.92},{"date":"2024-11-01","open":17700,"high":17900,"low":16940,"close":17190,"volume":235717,"rsi_14":48.44,"sma_20":16984.5,"sma_60":14334.0,"sma_120":13753.17},{"date":"2024-11-04","open":17450,"high":19150,"low":17010,"close":18720,"volume":982018,"rsi_14":63.32,"sma_20":17058.5,"sma_60":14460.33,"sma_120":13794.17},{"date":"2024-11-05","open":18500,"high":18530,"low":17600,"close":18500,"volume":383886,"rsi_14":61.49,"sma_20":17078.5,"sma_60":14590.67,"sma_120":13835.0},{"date":"2024-11-06","open":22050,"high":23000,"low":16920,"close":18170,"volume":2773100,"rsi_14":57.2,"sma_20":17090.0,"sma_60":14737.83,"sma_120":13874.5},{"date":"2024-11-07","open":17670,"high":18420,"low":16820,"close":17260,"volume":470039,"rsi_14":50.41,"sma_20":17037.5,"sma_60":14865.5,"sma_120":13907.67},{"date":"2024-11-08","open":17000,"high":17100,"low":16100,"close":16200,"volume":329064,"rsi_14":47.47,"sma_20":16938.0,"sma_60":14964.83,"sma_120":13926.5},{"date":"2024-11-11","open":16200,"high":16840,"low":16110,"close":16420,"volume":175754,"rsi_14":51.24,"sma_20":16889.0,"sma_60":15070.5,"sma_120":13940.67},{"date":"2024-11-12","open":16500,"high":16580,"low":15940,"close":16180,"volume":132536,"rsi_14":49.67,"sma_20":16863.0,"sma_60":15168.0,"sma_120":13949.42},{"date":"2024-11-13","open":15950,"high":17270,"low":15940,"close":16790,"volume":321655,"rsi_14":57.17,"sma_20":16867.0,"sma_60":15272.0,"sma_120":13964.5},{"date":"2024-11-14","open":16900,"high":17430,"low":16400,"close":16930,"volume":177612,"rsi_14":56.09,"sma_20":16861.0,"sma_60":15379.17,"sma_120":13982.0},{"date":"2024-11-15","open":16900,"high":17680,"low":16600,"close":17640,"volume":214758,"rsi_14":56.69,"sma_20":16883.5,"sma_60":15494.67,"sma_120":14007.17},{"date":"2024-11-18","open":17350,"high":17640,"low":17050,"close":17340,"volume":135318,"rsi_14":53.86,"sma_20":16917.5,"sma_60":15602.67,"sma_120":14030.33},{"date":"2024-11-19","open":17400,"high":18180,"low":17100,"close":17660,"volume":186624,"rsi_14":58.03,"sma_20":16990.5,"sma_60":15712.83,"sma_120":14049.33},{"date":"2024-11-20","open":17900,"high":18290,"low":17660,"close":18150,"volume":219718,"rsi_14":52.01,"sma_20":17086.0,"sma_60":15813.17,"sma_120":14076.83},{"date":"2024-11-21","open":17990,"high":17990,"low":17130,"close":17130,"volume":164825,"rsi_14":49.63,"sma_20":17167.0,"sma_60":15878.67,"sma_120":14089.67},{"date":"2024-11-22","open":16930,"high":17470,"low":16760,"close":17080,"volume":109427,"rsi_14":37.61,"sma_20":17227.5,"sma_60":15949.83,"sma_120":14107.67},{"date":"2024-11-25","open":17080,"high":17250,"low":16890,"close":16890,"volume":125552,"rsi_14":37.78,"sma_20":17249.0,"sma_60":16018.17,"sma_120":14124.92},{"date":"2024-11-26","open":16890,"high":18100,"low":16760,"close":17900,"volume":250401,"rsi_14":48.14,"sma_20":17311.5,"sma_60":16103.5,"sma_120":14151.33},{"date":"2024-11-27","open":17940,"high":17980,"low":17000,"close":17230,"volume":199560,"rsi_14":49.79,"sma_20":17361.0,"sma_60":16174.0,"sma_120":14167.17},{"date":"2024-11-28","open":17570,"high":18400,"low":17250,"close":18110,"volume":312370,"rsi_14":63.94,"sma_20":17374.5,"sma_60":16263.33,"sma_120":14189.75},{"date":"2024-11-29","open":18100,"high":18500,"low":17650,"close":18480,"volume":231356,"rsi_14":64.71,"sma_20":17439.0,"sma_60":16359.67,"sma_120":14215.25},{"date":"2024-12-02","open":18490,"high":18500,"low":17700,"close":17900,"volume":198684,"rsi_14":61.72,"sma_20":17398.0,"sma_60":16446.0,"sma_120":14247.58},{"date":"2024-12-03","open":17930,"high":18080,"low":17600,"close":18030,"volume":123766,"rsi_14":59.04,"sma_20":17374.5,"sma_60":16531.83,"sma_120":14284.0},{"date":"2024-12-04","open":18030,"high":18420,"low":17390,"close":17570,"volume":577107,"rsi_14":54.46,"sma_20":17344.5,"sma_60":16607.5,"sma_120":14315.5},{"date":"2024-12-05","open":17600,"high":17630,"low":16930,"close":16930,"volume":160392,"rsi_14":45.01,"sma_20":17328.0,"sma_60":16669.0,"sma_120":14341.42},{"date":"2024-12-06","open":13000,"high":14940,"low":11860,"close":13590,"volume":3638424,"rsi_14":31.53,"sma_20":17197.5,"sma_60":16666.33,"sma_120":14334.67},{"date":"2024-12-09","open":12940,"high":13400,"low":10110,"close":10250,"volume":950227,"rsi_14":21.87,"sma_20":16889.0,"sma_60":16615.5,"sma_120":14295.08},{"date":"2024-12-10","open":11190,"high":13320,"low":11000,"close":13320,"volume":1840948,"rsi_14":34.67,"sma_20":16746.0,"sma_60":16616.67,"sma_120":14276.25},{"date":"2024-12-11","open":14000,"high":16400,"low":13570,"close":15900,"volume":2993208,"rsi_14":46.45,"sma_20":16701.5,"sma_60":16661.67,"sma_120":14289.58},{"date":"2024-12-12","open":16150,"high":17760,"low":15420,"close":16610,"volume":2574708,"rsi_14":48.69,"sma_20":16685.5,"sma_60":16710.0,"sma_120":14308.83},{"date":"2024-12-13","open":16290,"high":18900,"low":16290,"close":17320,"volume":2325297,"rsi_14":51.16,"sma_20":16669.5,"sma_60":16758.67,"sma_120":14331.17},{"date":"2024-12-16","open":17140,"high":18000,"low":16650,"close":17230,"volume":1130152,"rsi_14":48.09,"sma_20":16664.0,"sma_60":16803.33,"sma_120":14355.0},{"date":"2024-12-17","open":17250,"high":18290,"low":16800,"close":17850,"volume":877484,"rsi_14":51.77,"sma_20":16673.5,"sma_60":16857.0,"sma_120":14396.17},{"date":"2024-12-18","open":17980,"high":21350,"low":17800,"close":20000,"volume":4917878,"rsi_14":55.03,"sma_20":16766.0,"sma_60":16937.5,"sma_120":14456.83},{"date":"2024-12-19","open":18950,"high":20150,"low":18510,"close":18950,"volume":1296894,"rsi_14":51.21,"sma_20":16857.0,"sma_60":16994.33,"sma_120":14509.33},{"date":"2024-12-20","open":18910,"high":20250,"low":17800,"close":19140,"volume":1682455,"rsi_14":53.25,"sma_20":16960.0,"sma_60":17035.0,"sma_120":14566.33},{"date":"2024-12-23","open":20800,"high":21000,"low":18060,"close":18130,"volume":1952269,"rsi_14":50.25,"sma_20":17022.0,"sma_60":17073.17,"sma_120":14613.17},{"date":"2024-12-24","open":17010,"high":17400,"low":15320,"close":16590,"volume":1031914,"rsi_14":47.67,"sma_20":16956.5,"sma_60":17078.17,"sma_120":14644.75},{"date":"2024-12-26","open":16590,"high":18920,"low":15820,"close":18560,"volume":3295729,"rsi_14":53.64,"sma_20":17023.0,"sma_60":17102.0,"sma_120":14696.17},{"date":"2024-12-27","open":14550,"high":14910,"low":13000,"close":13000,"volume":2215752,"rsi_14":48.8,"sma_20":16767.5,"sma_60":17035.33,"sma_120":14704.58},{"date":"2024-12-30","open":14540,"high":15180,"low":13090,"close":13170,"volume":1813095,"rsi_14":56.82,"sma_20":16502.0,"sma_60":16975.17,"sma_120":14714.42},{"date":"2025-01-02","open":13610,"high":14040,"low":12030,"close":12660,"volume":1081687,"rsi_14":48.25,"sma_20":16240.0,"sma_60":16898.83,"sma_120":14721.83},{"date":"2025-01-03","open":12410,"high":12450,"low":11910,"close":12150,"volume":614887,"rsi_14":38.83,"sma_20":15946.0,"sma_60":16799.67,"sma_120":14727.67},{"date":"2025-01-06","open":12240,"high":12400,"low":11110,"close":11190,"volume":900323,"rsi_14":34.1,"sma_20":15627.0,"sma_60":16687.17,"sma_120":14723.92},{"date":"2025-01-07","open":11000,"high":14120,"low":10500,"close":12470,"volume":5937362,"rsi_14":36.23,"sma_20":15404.0,"sma_60":16589.83,"sma_120":14730.75},{"date":"2025-01-08","open":12230,"high":12230,"low":11570,"close":11610,"volume":970597,"rsi_14":34.71,"sma_20":15305.0,"sma_60":16480.17,"sma_120":14721.5},{"date":"2025-01-09","open":11690,"high":12470,"low":11200,"close":11270,"volume":1296629,"rsi_14":31.82,"sma_20":15356.0,"sma_60":16378.0,"sma_120":14715.33},{"date":"2025-01-10","open":11250,"high":11410,"low":11110,"close":11170,"volume":277832,"rsi_14":22.49,"sma_20":15248.5,"sma_60":16285.83,"sma_120":14706.75},{"date":"2025-01-13","open":11230,"high":11340,"low":10700,"close":10730,"volume":225684,"rsi_14":23.38,"sma_20":14990.0,"sma_60":16186.17,"sma_120":14695.42},{"date":"2025-01-14","open":10620,"high":10850,"low":10590,"close":10720,"volume":158649,"rsi_14":22.41,"sma_20":14695.5,"sma_60":16080.67,"sma_120":14687.83},{"date":"2025-01-15","open":10740,"high":10800,"low":10540,"close":10620,"volume":177780,"rsi_14":23.83,"sma_20":14360.5,"sma_60":15971.17,"sma_120":14679.08},{"date":"2025-01-16","open":10680,"high":10840,"low":10570,"close":10730,"volume":187142,"rsi_14":27.32,"sma_20":14035.5,"sma_60":15872.33,"sma_120":14674.33},{"date":"2025-01-17","open":10830,"high":11700,"low":10660,"close":11000,"volume":507083,"rsi_14":16.31,"sma_20":13693.0,"sma_60":15785.67,"sma_120":14671.67},{"date":"2025-01-20","open":11040,"high":11780,"low":11040,"close":11540,"volume":602857,"rsi_14":38.23,"sma_20":13270.0,"sma_60":15707.33,"sma_120":14674.83},{"date":"2025-01-21","open":11470,"high":11520,"low":11030,"close":11050,"volume":279735,"rsi_14":33.74,"sma_20":12875.0,"sma_60":15633.0,"sma_120":14675.92},{"date":"2025-01-22","open":11070,"high":11170,"low":10710,"close":10710,"volume":198820,"rsi_14":34.65,"sma_20":12453.5,"sma_60":15547.0,"sma_120":14676.83},{"date":"2025-01-23","open":10860,"high":10920,"low":10630,"close":10630,"volume":114079,"rsi_14":37.16,"sma_20":12078.5,"sma_60":15449.83,"sma_120":14677.67},{"date":"2025-01-24","open":10580,"high":10810,"low":10340,"close":10580,"volume":149328,"rsi_14":43.91,"sma_20":11778.0,"sma_60":15348.67,"sma_120":14677.5},{"date":"2025-01-31","open":10880,"high":11140,"low":10700,"close":11000,"volume":183073,"rsi_14":32.29,"sma_20":11400.0,"sma_60":15261.33,"sma_120":14679.58},{"date":"2025-02-03","open":11000,"high":11090,"low":10280,"close":10540,"volume":247911,"rsi_14":35.73,"sma_20":11277.0,"sma_60":15139.67,"sma_120":14681.08},{"date":"2025-02-04","open":10690,"high":10930,"low":10500,"close":10710,"volume":117861,"rsi_14":42.18,"sma_20":11154.0,"sma_60":15031.67,"sma_120":14682.83},{"date":"2025-02-05","open":10700,"high":10800,"low":10530,"close":10640,"volume":112706,"rsi_14":42.54,"sma_20":11053.0,"sma_60":14897.0,"sma_120":14678.67},{"date":"2025-02-06","open":10750,"high":10850,"low":10550,"close":10560,"volume":116615,"rsi_14":47.34,"sma_20":10973.5,"sma_60":14764.67,"sma_120":14677.67},{"date":"2025-02-07","open":10510,"high":10610,"low":10410,"close":10420,"volume":85892,"rsi_14":45.48,"sma_20":10935.0,"sma_60":14635.5,"sma_120":14686.67},{"date":"2025-02-10","open":10450,"high":10450,"low":10040,"close":10150,"volume":167503,"rsi_14":43.27,"sma_20":10819.0,"sma_60":14517.0,"sma_120":14691.25},{"date":"2025-02-11","open":10170,"high":10280,"low":10050,"close":10220,"volume":80960,"rsi_14":42.61,"sma_20":10749.5,"sma_60":14417.33,"sma_120":14691.08},{"date":"2025-02-12","open":10220,"high":10240,"low":10020,"close":10080,"volume":125819,"rsi_14":36.14,"sma_20":10690.0,"sma_60":14311.67,"sma_120":14691.08},{"date":"2025-02-13","open":10020,"high":10130,"low":9890,"close":9910,"volume":178408,"rsi_14":22.37,"sma_20":10627.0,"sma_60":14207.17,"sma_120":14687.58},{"date":"2025-02-14","open":10000,"high":10130,"low":9910,"close":9950,"volume":87752,"rsi_14":28.0,"sma_20":10588.0,"sma_60":14093.17,"sma_120":14682.58},{"date":"2025-02-17","open":10010,"high":10430,"low":9980,"close":10200,"volume":122706,"rsi_14":39.42,"sma_20":10562.0,"sma_60":13981.0,"sma_120":14680.08},{"date":"2025-02-18","open":10290,"high":10960,"low":10160,"close":10950,"volume":349178,"rsi_14":55.19,"sma_20":10578.5,"sma_60":13869.5,"sma_120":14682.08},{"date":"2025-02-19","open":10950,"high":11290,"low":10760,"close":11150,"volume":279227,"rsi_14":58.82,"sma_20":10599.5,"sma_60":13766.33,"sma_120":14684.5},{"date":"2025-02-20","open":11410,"high":11430,"low":11090,"close":11190,"volume":238757,"rsi_14":53.33,"sma_20":10609.0,"sma_60":13658.5,"sma_120":14685.67},{"date":"2025-02-21","open":11260,"high":11370,"low":11100,"close":11210,"volume":147289,"rsi_14":63.9,"sma_20":10592.5,"sma_60":13542.83,"sma_120":14678.0},{"date":"2025-02-24","open":11010,"high":11380,"low":10820,"close":11270,"volume":163710,"rsi_14":62.17,"sma_20":10603.5,"sma_60":13445.17,"sma_120":14661.92},{"date":"2025-02-25","open":11270,"high":11680,"low":11030,"close":11420,"volume":199163,"rsi_14":66.39,"sma_20":10639.0,"sma_60":13350.83,"sma_120":14650.33},{"date":"2025-02-26","open":11300,"high":11510,"low":11060,"close":11140,"volume":134120,"rsi_14":61.24,"sma_20":10664.5,"sma_60":13255.0,"sma_120":14636.58},{"date":"2025-02-27","open":11130,"high":11230,"low":11010,"close":11110,"volume":70879,"rsi_14":63.97,"sma_20":10691.0,"sma_60":13141.83,"sma_120":14622.67},{"date":"2025-02-28","open":10980,"high":11140,"low":10850,"close":10940,"volume":82319,"rsi_14":66.67,"sma_20":10688.0,"sma_60":13037.0,"sma_120":14605.5},{"date":"2025-03-04","open":10940,"high":10940,"low":10500,"close":10600,"volume":86906,"rsi_14":57.2,"sma_20":10691.0,"sma_60":12911.83,"sma_120":14587.58},{"date":"2025-03-05","open":10500,"high":10760,"low":10500,"close":10700,"volume":45413,"rsi_14":61.92,"sma_20":10690.5,"sma_60":12782.17,"sma_120":14570.92},{"date":"2025-03-06","open":10650,"high":10720,"low":10310,"close":10480,"volume":112016,"rsi_14":60.75,"sma_20":10682.5,"sma_60":12658.5,"sma_120":14552.25},{"date":"2025-03-07","open":10370,"high":10610,"low":10190,"close":10200,"volume":78604,"rsi_14":54.33,"sma_20":10664.5,"sma_60":12528.0,"sma_120":14529.92},{"date":"2025-03-10","open":10230,"high":10400,"low":10060,"close":10300,"volume":53153,"rsi_14":51.82,"sma_20":10658.5,"sma_60":12406.83,"sma_120":14507.17},{"date":"2025-03-11","open":10020,"high":10300,"low":9880,"close":10170,"volume":67856,"rsi_14":31.6,"sma_20":10659.5,"sma_60":12294.17,"sma_120":14481.58},{"date":"2025-03-12","open":10200,"high":10300,"low":10000,"close":10050,"volume":54145,"rsi_14":23.04,"sma_20":10651.0,"sma_60":12235.17,"sma_120":14450.75},{"date":"2025-03-13","open":10140,"high":10230,"low":9990,"close":10020,"volume":49144,"rsi_14":21.18,"sma_20":10648.0,"sma_60":12231.33,"sma_120":14423.42},{"date":"2025-03-14","open":10030,"high":10180,"low":10000,"close":10120,"volume":42067,"rsi_14":24.17,"sma_20":10658.5,"sma_60":12178.0,"sma_120":14397.33},{"date":"2025-03-17","open":10120,"high":10130,"low":9980,"close":10030,"volume":79803,"rsi_14":21.03,"sma_20":10662.5,"sma_60":12080.17,"sma_120":14370.92},{"date":"2025-03-18","open":10030,"high":10360,"low":9990,"close":10260,"volume":64855,"rsi_14":23.87,"sma_20":10665.5,"sma_60":11974.33,"sma_120":14342.17},{"date":"2025-03-19","open":10260,"high":10390,"low":10100,"close":10280,"volume":36384,"rsi_14":28.06,"sma_20":10632.0,"sma_60":11857.0,"sma_120":14307.83},{"date":"2025-03-20","open":10180,"high":11400,"low":10170,"close":10530,"volume":417712,"rsi_14":36.7,"sma_20":10601.0,"sma_60":11745.33,"sma_120":14274.33},{"date":"2025-03-21","open":10570,"high":11080,"low":10370,"close":10510,"volume":155105,"rsi_14":39.41,"sma_20":10567.0,"sma_60":11623.0,"sma_120":14240.0},{"date":"2025-03-24","open":10420,"high":11280,"low":10420,"close":11200,"volume":218421,"rsi_14":62.61,"sma_20":10566.5,"sma_60":11476.33,"sma_120":14206.92},{"date":"2025-03-25","open":11200,"high":11570,"low":11120,"close":11310,"volume":209181,"rsi_14":62.76,"sma_20":10568.5,"sma_60":11349.0,"sma_120":14171.67},{"date":"2025-03-26","open":11310,"high":11480,"low":10670,"close":10800,"volume":167205,"rsi_14":55.97,"sma_20":10537.5,"sma_60":11210.0,"sma_120":14122.5},{"date":"2025-03-27","open":10720,"high":11450,"low":10660,"close":11020,"volume":158594,"rsi_14":65.65,"sma_20":10531.5,"sma_60":11091.5,"sma_120":14082.33},{"date":"2025-03-28","open":11150,"high":11240,"low":10650,"close":10680,"volume":114412,"rsi_14":56.64,"sma_20":10510.0,"sma_60":10993.0,"sma_120":14035.58},{"date":"2025-03-31","open":10600,"high":10670,"low":10190,"close":10390,"volume":110563,"rsi_14":53.64,"sma_20":10482.5,"sma_60":10856.83,"sma_120":13979.42},{"date":"2025-04-01","open":10310,"high":10960,"low":10310,"close":10820,"volume":81588,"rsi_14":61.56,"sma_20":10493.5,"sma_60":10820.5,"sma_120":13927.92},{"date":"2025-04-02","open":10820,"high":11150,"low":10500,"close":10910,"volume":94459,"rsi_14":63.13,"sma_20":10504.0,"sma_60":10782.83,"sma_120":13879.0},{"date":"2025-04-03","open":10730,"high":11180,"low":10610,"close":10730,"volume":76909,"rsi_14":58.79,"sma_20":10516.5,"sma_60":10750.67,"sma_120":13824.75},{"date":"2025-04-04","open":11520,"high":11950,"low":10870,"close":11690,"volume":532412,"rsi_14":69.12,"sma_20":10591.0,"sma_60":10743.0,"sma_120":13771.33},{"date":"2025-04-07","open":11310,"high":12100,"low":11190,"close":11590,"volume":391524,"rsi_14":65.8,"sma_20":10655.5,"sma_60":10749.67,"sma_120":13718.42},{"date":"2025-04-08","open":12020,"high":12020,"low":11200,"close":11350,"volume":232531,"rsi_14":62.08,"sma_20":10714.5,"sma_60":10731.0,"sma_120":13660.42},{"date":"2025-04-09","open":11290,"high":11390,"low":10900,"close":11150,"volume":92763,"rsi_14":57.08,"sma_20":10769.5,"sma_60":10723.33,"sma_120":13601.75},{"date":"2025-04-10","open":11470,"high":11620,"low":11170,"close":11320,"volume":81299,"rsi_14":58.94,"sma_20":10834.5,"sma_60":10724.17,"sma_120":13551.08},{"date":"2025-04-11","open":11320,"high":12000,"low":11280,"close":11650,"volume":271310,"rsi_14":55.4,"sma_20":10911.0,"sma_60":10732.17,"sma_120":13509.0},{"date":"2025-04-14","open":11660,"high":11990,"low":11570,"close":11970,"volume":168366,"rsi_14":57.53,"sma_20":11008.0,"sma_60":10752.83,"sma_120":13469.5},{"date":"2025-04-15","open":12000,"high":12020,"low":11750,"close":11900,"volume":72299,"rsi_14":63.96,"sma_20":11090.0,"sma_60":10772.5,"sma_120":13426.58},{"date":"2025-04-16","open":11900,"high":11980,"low":11500,"close":11730,"volume":127193,"rsi_14":59.13,"sma_20":11162.5,"sma_60":10791.0,"sma_120":13381.08},{"date":"2025-04-17","open":11590,"high":12000,"low":11590,"close":11950,"volume":107260,"rsi_14":66.84,"sma_20":11233.5,"sma_60":10811.33,"sma_120":13341.83},{"date":"2025-04-18","open":12070,"high":12130,"low":11760,"close":11900,"volume":82309,"rsi_14":71.39,"sma_20":11303.0,"sma_60":10826.33,"sma_120":13306.0},{"date":"2025-04-21","open":11900,"high":12150,"low":11900,"close":12100,"volume":111771,"rsi_14":69.39,"sma_20":11348.0,"sma_60":10835.67,"sma_120":13271.5},{"date":"2025-04-22","open":12010,"high":12240,"low":11800,"close":12140,"volume":92781,"rsi_14":68.92,"sma_20":11389.5,"sma_60":10853.83,"sma_120":13243.42},{"date":"2025-04-23","open":12110,"high":12140,"low":11600,"close":11900,"volume":112527,"rsi_14":67.67,"sma_20":11444.5,"sma_60":10873.67,"sma_120":13210.33},{"date":"2025-04-24","open":11900,"high":11950,"low":11710,"close":11820,"volume":64500,"rsi_14":52.67,"sma_20":11484.5,"sma_60":10893.5,"sma_120":13171.67},{"date":"2025-04-25","open":11790,"high":12240,"low":11790,"close":12200,"volume":147192,"rsi_14":61.25,"sma_20":11560.5,"sma_60":10920.5,"sma_120":13134.58},{"date":"2025-04-28","open":12130,"high":12150,"low":11720,"close":11850,"volume":102193,"rsi_14":58.87,"sma_20":11633.5,"sma_60":10934.67,"sma_120":13098.0},{"date":"2025-04-29","open":11920,"high":12100,"low":11810,"close":11880,"volume":92728,"rsi_14":63.77,"sma_20":11686.5,"sma_60":10957.0,"sma_120":13048.33},{"date":"2025-04-30","open":11950,"high":12090,"low":11840,"close":12070,"volume":76336,"rsi_14":64.04,"sma_20":11744.5,"sma_60":10979.67,"sma_120":13005.67},{"date":"2025-05-02","open":12070,"high":12120,"low":11490,"close":11620,"volume":156280,"rsi_14":49.46,"sma_20":11789.0,"sma_60":10996.0,"sma_120":12946.5},{"date":"2025-05-07","open":11700,"high":12860,"low":11600,"close":12820,"volume":420453,"rsi_14":61.58,"sma_20":11845.5,"sma_60":11033.67,"sma_120":12899.17},{"date":"2025-05-08","open":12880,"high":13370,"low":12640,"close":13250,"volume":311616,"rsi_14":66.75,"sma_20":11928.5,"sma_60":11080.83,"sma_120":12858.17},{"date":"2025-05-09","open":13140,"high":13340,"low":13120,"close":13200,"volume":107353,"rsi_14":68.8,"sma_20":12021.0,"sma_60":11131.67,"sma_120":12824.33},{"date":"2025-05-12","open":13330,"high":13570,"low":13290,"close":13540,"volume":111630,"rsi_14":69.73,"sma_20":12140.5,"sma_60":11187.0,"sma_120":12802.17},{"date":"2025-05-13","open":13700,"high":13730,"low":12960,"close":13100,"volume":160954,"rsi_14":63.57,"sma_20":12229.5,"sma_60":11237.33,"sma_120":12774.5},{"date":"2025-05-14","open":13180,"high":13310,"low":13050,"close":13270,"volume":62859,"rsi_14":63.33,"sma_20":12310.5,"sma_60":11293.33,"sma_120":12750.25},{"date":"2025-05-15","open":13420,"high":13670,"low":13190,"close":13630,"volume":107967,"rsi_14":65.82,"sma_20":12393.5,"sma_60":11354.67,"sma_120":12723.92},{"date":"2025-05-16","open":13680,"high":13680,"low":13310,"close":13520,"volume":70324,"rsi_14":67.69,"sma_20":12474.5,"sma_60":11410.0,"sma_120":12695.5},{"date":"2025-05-19","open":13410,"high":13480,"low":13110,"close":13340,"volume":87810,"rsi_14":66.24,"sma_20":12555.0,"sma_60":11449.83,"sma_120":12659.67},{"date":"2025-05-20","open":13390,"high":13550,"low":13130,"close":13400,"volume":54653,"rsi_14":63.76,"sma_20":12627.5,"sma_60":11487.33,"sma_120":12626.83},{"date":"2025-05-21","open":13150,"high":13500,"low":13150,"close":13460,"volume":63853,"rsi_14":69.78,"sma_20":12705.5,"sma_60":11525.17,"sma_120":12591.83},{"date":"2025-05-22","open":13310,"high":13790,"low":13270,"close":13500,"volume":115979,"rsi_14":69.85,"sma_20":12775.5,"sma_60":11563.33,"sma_120":12553.08},{"date":"2025-05-23","open":13630,"high":13990,"low":13470,"close":13750,"volume":120501,"rsi_14":70.29,"sma_20":12856.0,"sma_60":11604.67,"sma_120":12524.92},{"date":"2025-05-26","open":13810,"high":14070,"low":13680,"close":13890,"volume":75478,"rsi_14":79.63,"sma_20":12955.5,"sma_60":11645.83,"sma_120":12498.33},{"date":"2025-05-27","open":13580,"high":13750,"low":13200,"close":13460,"volume":131037,"rsi_14":60.46,"sma_20":13037.5,"sma_60":11684.5,"sma_120":12469.75},{"date":"2025-05-28","open":13560,"high":13640,"low":13250,"close":13570,"volume":50246,"rsi_14":55.84,"sma_20":13106.0,"sma_60":11725.5,"sma_120":12433.67},{"date":"2025-05-29","open":13510,"high":13630,"low":13420,"close":13630,"volume":47302,"rsi_14":57.82,"sma_20":13195.0,"sma_60":11770.33,"sma_120":12403.67},{"date":"2025-05-30","open":13630,"high":13950,"low":13500,"close":13780,"volume":67172,"rsi_14":54.69,"sma_20":13290.0,"sma_60":11823.33,"sma_120":12367.58},{"date":"2025-06-02","open":13980,"high":14030,"low":12630,"close":13000,"volume":350013,"rsi_14":48.28,"sma_20":13336.5,"sma_60":11861.67,"sma_120":12321.92},{"date":"2025-06-04","open":12870,"high":13020,"low":12510,"close":12810,"volume":117156,"rsi_14":42.12,"sma_20":13396.0,"sma_60":11900.5,"sma_120":12279.5},{"date":"2025-06-05","open":12740,"high":12910,"low":12630,"close":12800,"volume":71214,"rsi_14":33.85,"sma_20":13395.0,"sma_60":11943.83,"sma_120":12235.92},{"date":"2025-06-09","open":12850,"high":13080,"low":12570,"close":12770,"volume":91758,"rsi_14":34.94,"sma_20":13371.0,"sma_60":11985.0,"sma_120":12195.92},{"date":"2025-06-10","open":12910,"high":12960,"low":12560,"close":12880,"volume":83489,"rsi_14":40.5,"sma_20":13355.0,"sma_60":12030.17,"sma_120":12162.17},{"date":"2025-06-11","open":12980,"high":13020,"low":12220,"close":12330,"volume":188782,"rsi_14":31.62,"sma_20":13294.5,"sma_60":12068.17,"sma_120":12151.67},{"date":"2025-06-12","open":12170,"high":12210,"low":11650,"close":12180,"volume":120517,"rsi_14":28.67,"sma_20":13248.5,"sma_60":12104.17,"sma_120":12167.75},{"date":"2025-06-13","open":12230,"high":12230,"low":11650,"close":11800,"volume":134495,"rsi_14":24.55,"sma_20":13175.0,"sma_60":12132.17,"sma_120":12155.08},{"date":"2025-06-16","open":11580,"high":12570,"low":11570,"close":12550,"volume":180494,"rsi_14":34.38,"sma_20":13121.0,"sma_60":12174.17,"sma_120":12127.17},{"date":"2025-06-17","open":12550,"high":12550,"low":12140,"close":12420,"volume":133070,"rsi_14":30.81,"sma_20":13066.0,"sma_60":12210.17,"sma_120":12092.25},{"date":"2025-06-18","open":12230,"high":12410,"low":12150,"close":12190,"volume":110765,"rsi_14":32.51,"sma_20":13008.5,"sma_60":12242.0,"sma_120":12049.5},{"date":"2025-06-19","open":12230,"high":12490,"low":12160,"close":12320,"volume":78304,"rsi_14":32.88,"sma_20":12954.5,"sma_60":12271.83,"sma_120":12008.58},{"date":"2025-06-20","open":12370,"high":12470,"low":12050,"close":12460,"volume":75779,"rsi_14":34.32,"sma_20":12904.5,"sma_60":12304.33,"sma_120":11963.67},{"date":"2025-06-23","open":12530,"high":12690,"low":11600,"close":11910,"volume":186289,"rsi_14":27.36,"sma_20":12825.0,"sma_60":12316.17,"sma_120":11896.25},{"date":"2025-06-24","open":12000,"high":12050,"low":11050,"close":11310,"volume":267299,"rsi_14":28.61,"sma_20":12703.0,"sma_60":12316.17,"sma_120":11832.58},{"date":"2025-06-25","open":11350,"high":11420,"low":10800,"close":11100,"volume":132862,"rsi_14":28.46,"sma_20":12563.5,"sma_60":12321.17,"sma_120":11765.58},{"date":"2025-06-26","open":10860,"high":10900,"low":10250,"close":10580,"volume":223072,"rsi_14":25.22,"sma_20":12419.5,"sma_60":12313.83,"sma_120":11702.67},{"date":"2025-06-27","open":10910,"high":11125,"low":10320,"close":10470,"volume":324048,"rsi_14":24.78,"sma_20":12264.5,"sma_60":12310.33,"sma_120":11651.67},{"date":"2025-06-30","open":9250,"high":9350,"low":8280,"close":8400,"volume":505583,"rsi_14":15.64,"sma_20":12003.0,"sma_60":12277.17,"sma_120":11567.0},{"date":"2025-07-01","open":8570,"high":8600,"low":8100,"close":8230,"volume":178177,"rsi_14":16.61,"sma_20":11725.5,"sma_60":12234.0,"sma_120":11527.25},{"date":"2025-07-02","open":8290,"high":8330,"low":7820,"close":8090,"volume":159621,"rsi_14":16.64,"sma_20":11480.0,"sma_60":12187.0,"sma_120":11484.92},{"date":"2025-07-03","open":8100,"high":8130,"low":7950,"close":8040,"volume":71383,"rsi_14":17.59,"sma_20":11241.5,"sma_60":12142.17,"sma_120":11446.42},{"date":"2025-07-04","open":8210,"high":8340,"low":8040,"close":8070,"volume":55351,"rsi_14":5.91,"sma_20":11005.0,"sma_60":12081.83,"sma_120":11412.42},{"date":"2025-07-07","open":7960,"high":8030,"low":7820,"close":7840,"volume":48443,"rsi_14":5.79,"sma_20":10758.5,"sma_60":12019.33,"sma_120":11384.5},{"date":"2025-07-08","open":7850,"high":7900,"low":7730,"close":7850,"volume":37711,"rsi_14":6.25,"sma_20":10507.0,"sma_60":11961.0,"sma_120":11346.0},{"date":"2025-07-09","open":7890,"high":7890,"low":7630,"close":7690,"volume":65448,"rsi_14":3.61,"sma_20":10275.0,"sma_60":11903.33,"sma_120":11313.33},{"date":"2025-07-10","open":7760,"high":7760,"low":7600,"close":7730,"volume":59901,"rsi_14":1.64,"sma_20":10052.5,"sma_60":11843.5,"sma_120":11283.83},{"date":"2025-07-11","open":7830,"high":7870,"low":7670,"close":7720,"volume":35669,"rsi_14":1.84,"sma_20":9848.5,"sma_60":11778.0,"sma_120":11255.08},{"date":"2025-07-14","open":7780,"high":7890,"low":7700,"close":7730,"volume":32867,"rsi_14":2.39,"sma_20":9607.5,"sma_60":11707.33,"sma_120":11230.08},{"date":"2025-07-15","open":7700,"high":7710,"low":7550,"close":7600,"volume":38167,"rsi_14":2.45,"sma_20":9366.5,"sma_60":11635.67,"sma_120":11204.08},{"date":"2025-07-16","open":7540,"high":7580,"low":7180,"close":7250,"volume":87079,"rsi_14":2.56,"sma_20":9119.5,"sma_60":11561.0,"sma_120":11176.0},{"date":"2025-07-17","open":7200,"high":7270,"low":7030,"close":7090,"volume":71501,"rsi_14":2.53,"sma_20":8858.0,"sma_60":11480.0,"sma_120":11145.67},{"date":"2025-07-18","open":7090,"high":7210,"low":7000,"close":7190,"volume":64291,"rsi_14":11.95,"sma_20":8594.5,"sma_60":11401.5,"sma_120":11113.92},{"date":"2025-07-21","open":7150,"high":7150,"low":7030,"close":7060,"volume":24479,"rsi_14":12.26,"sma_20":8352.0,"sma_60":11317.5,"sma_120":11076.58},{"date":"2025-07-22","open":7090,"high":7170,"low":6980,"close":7010,"volume":42712,"rsi_14":13.01,"sma_20":8137.0,"sma_60":11232.0,"sma_120":11042.92},{"date":"2025-07-23","open":6950,"high":7030,"low":6770,"close":6870,"volume":53575,"rsi_14":12.26,"sma_20":7925.5,"sma_60":11148.17,"sma_120":11010.92},{"date":"2025-07-24","open":6870,"high":6930,"low":6770,"close":6880,"volume":40780,"rsi_14":11.11,"sma_20":7740.5,"sma_60":11065.83,"sma_120":10979.67},{"date":"2025-07-25","open":6830,"high":6880,"low":6590,"close":6600,"volume":71663,"rsi_14":10.76,"sma_20":7547.0,"sma_60":10972.5,"sma_120":10946.5},{"date":"2025-07-28","open":6630,"high":6630,"low":6250,"close":6290,"volume":72947,"rsi_14":8.51,"sma_20":7441.5,"sma_60":10879.83,"sma_120":10907.25},{"date":"2025-07-29","open":6290,"high":6340,"low":6160,"close":6290,"volume":24578,"rsi_14":9.3,"sma_20":7344.5,"sma_60":10786.67,"sma_120":10871.83},{"date":"2025-07-30","open":6290,"high":6400,"low":6230,"close":6330,"volume":18434,"rsi_14":9.3,"sma_20":7256.5,"sma_60":10691.0,"sma_120":10835.33},{"date":"2025-07-31","open":6520,"high":6520,"low":6210,"close":6220,"volume":41104,"rsi_14":8.79,"sma_20":7165.5,"sma_60":10601.0,"sma_120":10798.5},{"date":"2025-08-01","open":6260,"high":6260,"low":5990,"close":6030,"volume":53736,"rsi_14":7.5,"sma_20":7063.5,"sma_60":10487.83,"sma_120":10760.75},{"date":"2025-08-04","open":5900,"high":6200,"low":5900,"close":6150,"volume":23634,"rsi_14":13.57,"sma_20":6979.0,"sma_60":10369.5,"sma_120":10725.17},{"date":"2025-08-05","open":6220,"high":6320,"low":6130,"close":6190,"volume":15271,"rsi_14":18.45,"sma_20":6896.0,"sma_60":10252.67,"sma_120":10692.17},{"date":"2025-08-06","open":6300,"high":6370,"low":6150,"close":6310,"volume":19316,"rsi_14":26.22,"sma_20":6827.0,"sma_60":10132.17,"sma_120":10659.58},{"date":"2025-08-07","open":6310,"high":6370,"low":6160,"close":6300,"volume":42350,"rsi_14":21.29,"sma_20":6755.5,"sma_60":10018.83,"sma_120":10628.08},{"date":"2025-08-08","open":6210,"high":6370,"low":6190,"close":6230,"volume":17790,"rsi_14":22.15,"sma_20":6681.0,"sma_60":9901.5,"sma_120":10597.42},{"date":"2025-08-11","open":6230,"high":6290,"low":6130,"close":6170,"volume":17997,"rsi_14":22.0,"sma_20":6603.0,"sma_60":9777.17,"sma_120":10565.92},{"date":"2025-08-12","open":6190,"high":6260,"low":6110,"close":6170,"volume":14771,"rsi_14":24.26,"sma_20":6531.5,"sma_60":9654.67,"sma_120":10532.33},{"date":"2025-08-13","open":6180,"high":6180,"low":5960,"close":6030,"volume":37502,"rsi_14":21.48,"sma_20":6470.5,"sma_60":9532.83,"sma_120":10491.33},{"date":"2025-08-14","open":5990,"high":6190,"low":5880,"close":6010,"volume":80252,"rsi_14":26.02,"sma_20":6416.5,"sma_60":9409.67,"sma_120":10448.5},{"date":"2025-08-18","open":6110,"high":6200,"low":5990,"close":6060,"volume":30567,"rsi_14":38.14,"sma_20":6360.0,"sma_60":9286.33,"sma_120":10405.75},{"date":"2025-08-19","open":6190,"high":6500,"low":6060,"close":6340,"volume":50487,"rsi_14":52.0,"sma_20":6324.0,"sma_60":9167.0,"sma_120":10365.17},{"date":"2025-08-20","open":6260,"high":6290,"low":6110,"close":6220,"volume":37258,"rsi_14":45.86,"sma_20":6284.5,"sma_60":9041.5,"sma_120":10323.08},{"date":"2025-08-21","open":6380,"high":6380,"low":6060,"close":6110,"volume":14825,"rsi_14":45.86,"sma_20":6246.5,"sma_60":8911.83,"sma_120":10278.83},{"date":"2025-08-22","open":6110,"high":6290,"low":6080,"close":6130,"volume":16378,"rsi_14":54.31,"sma_20":6209.0,"sma_60":8789.67,"sma_120":10237.08},{"date":"2025-08-25","open":6120,"high":6320,"low":6120,"close":6270,"volume":17961,"rsi_14":55.08,"sma_20":6192.5,"sma_60":8668.0,"sma_120":10196.75},{"date":"2025-08-26","open":6310,"high":6380,"low":6100,"close":6190,"volume":18523,"rsi_14":50.0,"sma_20":6187.5,"sma_60":8544.0,"sma_120":10157.17},{"date":"2025-08-27","open":6210,"high":6260,"low":6050,"close":6070,"volume":32716,"rsi_14":40.16,"sma_20":6176.5,"sma_60":8415.5,"sma_120":10119.42},{"date":"2025-08-28","open":6100,"high":6100,"low":6000,"close":6060,"volume":14644,"rsi_14":40.16,"sma_20":6163.0,"sma_60":8299.83,"sma_120":10080.75},{"date":"2025-08-29","open":6060,"high":6100,"low":5940,"close":5990,"volume":15536,"rsi_14":40.16,"sma_20":6151.5,"sma_60":8186.17,"sma_120":10043.33},{"date":"2025-09-01","open":5990,"high":6000,"low":5800,"close":5860,"volume":25153,"rsi_14":37.98,"sma_20":6143.0,"sma_60":8070.5,"sma_120":10007.17},{"date":"2025-09-02","open":5880,"high":5930,"low":5750,"close":5840,"volume":9892,"rsi_14":37.4,"sma_20":6127.5,"sma_60":7955.0,"sma_120":9970.0},{"date":"2025-09-03","open":5810,"high":5950,"low":5710,"close":5780,"volume":8601,"rsi_14":39.84,"sma_20":6107.0,"sma_60":7836.67,"sma_120":9933.42},{"date":"2025-09-04","open":5860,"high":5900,"low":5800,"close":5860,"volume":8084,"rsi_14":44.19,"sma_20":6084.5,"sma_60":7728.83,"sma_120":9898.5},{"date":"2025-09-05","open":5980,"high":5980,"low":5800,"close":5910,"volume":10701,"rsi_14":44.19,"sma_20":6065.0,"sma_60":7624.33,"sma_120":9864.25},{"date":"2025-09-08","open":6130,"high":6310,"low":6010,"close":6070,"volume":17633,"rsi_14":38.46,"sma_20":6057.0,"sma_60":7528.83,"sma_120":9830.5},{"date":"2025-09-09","open":6060,"high":6130,"low":5960,"close":6020,"volume":13281,"rsi_14":40.91,"sma_20":6049.5,"sma_60":7420.0,"sma_120":9797.08},{"date":"2025-09-10","open":5970,"high":6020,"low":5960,"close":5980,"volume":11454,"rsi_14":43.69,"sma_20":6040.0,"sma_60":7312.67,"sma_120":9761.42},{"date":"2025-09-11","open":6000,"high":6010,"low":5930,"close":5940,"volume":11237,"rsi_14":40.95,"sma_20":6035.5,"sma_60":7208.5,"sma_120":9725.25},{"date":"2025-09-12","open":5950,"high":5980,"low":5900,"close":5960,"volume":14281,"rsi_14":33.33,"sma_20":6033.0,"sma_60":7102.5,"sma_120":9687.17},{"date":"2025-09-15","open":6060,"high":6060,"low":5800,"close":5960,"volume":29382,"rsi_14":36.47,"sma_20":6028.0,"sma_60":6994.17,"sma_120":9649.25},{"date":"2025-09-16","open":5960,"high":6050,"low":5930,"close":5980,"volume":12490,"rsi_14":44.0,"sma_20":6010.0,"sma_60":6895.33,"sma_120":9605.75},{"date":"2025-09-17","open":5940,"high":5990,"low":5900,"close":5930,"volume":6253,"rsi_14":41.77,"sma_20":5995.5,"sma_60":6805.67,"sma_120":9560.92},{"date":"2025-09-18","open":5940,"high":6040,"low":5940,"close":5970,"volume":8783,"rsi_14":45.83,"sma_20":5986.5,"sma_60":6719.5,"sma_120":9520.33},{"date":"2025-09-19","open":5900,"high":5980,"low":5820,"close":5850,"volume":8544,"rsi_14":49.25,"sma_20":5972.5,"sma_60":6640.67,"sma_120":9477.25},{"date":"2025-09-22","open":5850,"high":5880,"low":5720,"close":5740,"volume":30581,"rsi_14":43.42,"sma_20":5946.0,"sma_60":6561.83,"sma_120":9436.08},{"date":"2025-09-23","open":5710,"high":5740,"low":5540,"close":5560,"volume":41688,"rsi_14":37.5,"sma_20":5914.5,"sma_60":6514.5,"sma_120":9395.83},{"date":"2025-09-24","open":5550,"high":5630,"low":5480,"close":5530,"volume":27362,"rsi_14":30.12,"sma_20":5887.5,"sma_60":6469.5,"sma_120":9351.75},{"date":"2025-09-25","open":5550,"high":5700,"low":5460,"close":5670,"volume":17937,"rsi_14":36.96,"sma_20":5868.0,"sma_60":6429.17,"sma_120":9308.08},{"date":"2025-09-26","open":5620,"high":5670,"low":5480,"close":5510,"volume":16111,"rsi_14":19.57,"sma_20":5844.0,"sma_60":6387.0,"sma_120":9264.58},{"date":"2025-09-29","open":5550,"high":5550,"low":5440,"close":5460,"volume":9443,"rsi_14":19.57,"sma_20":5824.0,"sma_60":6343.5,"sma_120":9212.67},{"date":"2025-09-30","open":5450,"high":5450,"low":5260,"close":5290,"volume":26165,"rsi_14":17.14,"sma_20":5796.5,"sma_60":6301.0,"sma_120":9160.17},{"date":"2025-10-01","open":5270,"high":5330,"low":5210,"close":5290,"volume":17989,"rsi_14":17.82,"sma_20":5772.0,"sma_60":6258.33,"sma_120":9109.67},{"date":"2025-10-02","open":5340,"high":5430,"low":5260,"close":5330,"volume":9610,"rsi_14":19.42,"sma_20":5745.5,"sma_60":6219.0,"sma_120":9061.17},{"date":"2025-10-10","open":5180,"high":5330,"low":5060,"close":5100,"volume":27171,"rsi_14":15.87,"sma_20":5705.0,"sma_60":6175.17,"sma_120":9009.33},{"date":"2025-10-13","open":5080,"high":5510,"low":4975,"close":5310,"volume":48048,"rsi_14":26.9,"sma_20":5667.0,"sma_60":6135.0,"sma_120":8956.5},{"date":"2025-10-14","open":5340,"high":5390,"low":4970,"close":5300,"volume":17362,"rsi_14":27.66,"sma_20":5631.0,"sma_60":6094.5,"sma_120":8900.92},{"date":"2025-10-15","open":5260,"high":5450,"low":5260,"close":5410,"volume":16519,"rsi_14":32.89,"sma_20":5602.5,"sma_60":6058.0,"sma_120":8846.83},{"date":"2025-10-16","open":5500,"high":5500,"low":5280,"close":5300,"volume":19108,"rsi_14":32.26,"sma_20":5570.5,"sma_60":6025.5,"sma_120":8793.25},{"date":"2025-10-17","open":5260,"high":5320,"low":5185,"close":5190,"volume":11152,"rsi_14":32.26,"sma_20":5532.0,"sma_60":5993.83,"sma_120":8736.92},{"date":"2025-10-20","open":5240,"high":5250,"low":5070,"close":5170,"volume":7964,"rsi_14":35.97,"sma_20":5492.5,"sma_60":5960.17,"sma_120":8680.83},{"date":"2025-10-21","open":5180,"high":5230,"low":5050,"close":5080,"volume":27206,"rsi_14":34.48,"sma_20":5447.5,"sma_60":5927.17,"sma_120":8622.33},{"date":"2025-10-22","open":5080,"high":5140,"low":4985,"close":5100,"volume":22747,"rsi_14":28.57,"sma_20":5406.0,"sma_60":5895.33,"sma_120":8563.67},{"date":"2025-10-23","open":5100,"high":5140,"low":5010,"close":5030,"volume":10803,"rsi_14":30.65,"sma_20":5361.0,"sma_60":5864.67,"sma_120":8506.42},{"date":"2025-10-24","open":5030,"high":5120,"low":5010,"close":5010,"volume":25484,"rsi_14":31.4,"sma_20":5319.0,"sma_60":5833.5,"sma_120":8449.67},{"date":"2025-10-27","open":5050,"high":5120,"low":5010,"close":5020,"volume":18504,"rsi_14":37.14,"sma_20":5283.0,"sma_60":5807.17,"sma_120":8389.83},{"date":"2025-10-28","open":5020,"high":5080,"low":4995,"close":5030,"volume":12654,"rsi_14":37.74,"sma_20":5256.5,"sma_60":5786.17,"sma_120":8333.0},{"date":"2025-10-29","open":5070,"high":5100,"low":4980,"close":5020,"volume":18013,"rsi_14":34.95,"sma_20":5231.0,"sma_60":5765.0,"sma_120":8275.83},{"date":"2025-10-30","open":4995,"high":5040,"low":4950,"close":4990,"volume":18577,"rsi_14":43.37,"sma_20":5197.0,"sma_60":5742.67,"sma_120":8216.83},{"date":"2025-10-31","open":4980,"high":5060,"low":4950,"close":5050,"volume":20551,"rsi_14":30.88,"sma_20":5174.0,"sma_60":5723.17,"sma_120":8162.08},{"date":"2025-11-03","open":5150,"high":5300,"low":5120,"close":5270,"volume":55219,"rsi_14":48.31,"sma_20":5164.5,"sma_60":5710.5,"sma_120":8099.17},{"date":"2025-11-04","open":5320,"high":6030,"low":5320,"close":5830,"volume":146949,"rsi_14":65.67,"sma_20":5191.5,"sma_60":5705.17,"sma_120":8037.33},{"date":"2025-11-05","open":5790,"high":5800,"low":5220,"close":5370,"volume":71323,"rsi_14":52.07,"sma_20":5195.5,"sma_60":5691.5,"sma_120":7972.08},{"date":"2025-11-06","open":5400,"high":5450,"low":5000,"close":5060,"volume":32715,"rsi_14":46.56,"sma_20":5182.0,"sma_60":5670.67,"sma_120":7901.42},{"date":"2025-11-07","open":5040,"high":5080,"low":4895,"close":4985,"volume":35588,"rsi_14":45.24,"sma_20":5176.25,"sma_60":5648.75,"sma_120":7833.79},{"date":"2025-11-10","open":4990,"high":5060,"low":4625,"close":4880,"volume":26462,"rsi_14":44.9,"sma_20":5154.75,"sma_60":5626.25,"sma_120":7763.88},{"date":"2025-11-11","open":4880,"high":4920,"low":4630,"close":4725,"volume":42425,"rsi_14":41.05,"sma_20":5126.0,"sma_60":5602.17,"sma_120":7689.67},{"date":"2025-11-12","open":4725,"high":4820,"low":4725,"close":4755,"volume":18143,"rsi_14":43.31,"sma_20":5093.25,"sma_60":5578.58,"sma_120":7616.62},{"date":"2025-11-13","open":4725,"high":4825,"low":4705,"close":4795,"volume":18791,"rsi_14":44.82,"sma_20":5068.0,"sma_60":5558.0,"sma_120":7545.42},{"date":"2025-11-14","open":4835,"high":4835,"low":4605,"close":4635,"volume":29848,"rsi_14":41.35,"sma_20":5040.25,"sma_60":5535.08,"sma_120":7472.38},{"date":"2025-11-17","open":4635,"high":4650,"low":4450,"close":4530,"volume":46186,"rsi_14":39.22,"sma_20":5008.25,"sma_60":5509.58,"sma_120":7397.96},{"date":"2025-11-18","open":4415,"high":4530,"low":4360,"close":4380,"volume":28583,"rsi_14":36.99,"sma_20":4973.25,"sma_60":5476.92,"sma_120":7321.96},{"date":"2025-11-19","open":4380,"high":4380,"low":4235,"close":4320,"volume":8810,"rsi_14":36.55,"sma_20":4934.25,"sma_60":5445.25,"sma_120":7243.38},{"date":"2025-11-20","open":4310,"high":4460,"low":4310,"close":4450,"volume":11032,"rsi_14":38.28,"sma_20":4905.25,"sma_60":5417.58,"sma_120":7164.71},{"date":"2025-11-21","open":4405,"high":4470,"low":4320,"close":4450,"volume":13462,"rsi_14":32.48,"sma_20":4877.25,"sma_60":5389.58,"sma_120":7089.62},{"date":"2025-11-24","open":4415,"high":4480,"low":4395,"close":4425,"volume":6675,"rsi_14":11.08,"sma_20":4847.5,"sma_60":5358.83,"sma_120":7013.42},{"date":"2025-11-25","open":4420,"high":4495,"low":4220,"close":4290,"volume":16990,"rsi_14":13.51,"sma_20":4810.5,"sma_60":5327.17,"sma_120":6935.58},{"date":"2025-11-26","open":4295,"high":4390,"low":4290,"close":4370,"volume":9570,"rsi_14":22.4,"sma_20":4778.0,"sma_60":5298.83,"sma_120":6857.17},{"date":"2025-11-27","open":4375,"high":4435,"low":4350,"close":4375,"volume":10877,"rsi_14":24.15,"sma_20":4747.25,"sma_60":5270.75,"sma_120":6785.29},{"date":"2025-11-28","open":4400,"high":4510,"low":4380,"close":4500,"volume":15119,"rsi_14":34.17,"sma_20":4719.75,"sma_60":5245.92,"sma_120":6716.04},{"date":"2025-12-01","open":4630,"high":4635,"low":4500,"close":4540,"volume":15169,"rsi_14":41.47,"sma_20":4683.25,"sma_60":5223.92,"sma_120":6647.21},{"date":"2025-12-02","open":4630,"high":4630,"low":4440,"close":4485,"volume":11518,"rsi_14":37.84,"sma_20":4616.0,"sma_60":5201.33,"sma_120":6578.17},{"date":"2025-12-03","open":4530,"high":4530,"low":4420,"close":4510,"volume":9479,"rsi_14":36.99,"sma_20":4573.0,"sma_60":5180.17,"sma_120":6508.42},{"date":"2025-12-04","open":4490,"high":4590,"low":4460,"close":4490,"volume":6531,"rsi_14":42.41,"sma_20":4544.5,"sma_60":5157.33,"sma_120":6443.08},{"date":"2025-12-05","open":4510,"high":4560,"low":4475,"close":4525,"volume":22952,"rsi_14":49.72,"sma_20":4521.5,"sma_60":5134.25,"sma_120":6379.29},{"date":"2025-12-08","open":4525,"high":4595,"low":4490,"close":4575,"volume":12722,"rsi_14":62.42,"sma_20":4506.25,"sma_60":5109.33,"sma_120":6319.08},{"date":"2025-12-09","open":4535,"high":4550,"low":4445,"close":4445,"volume":12686,"rsi_14":57.31,"sma_20":4492.25,"sma_60":5083.08,"sma_120":6251.54},{"date":"2025-12-10","open":4510,"high":4510,"low":4320,"close":4370,"volume":18560,"rsi_14":45.0,"sma_20":4473.0,"sma_60":5056.25,"sma_120":6184.46},{"date":"2025-12-11","open":4370,"high":4460,"low":4295,"close":4350,"volume":50569,"rsi_14":43.9,"sma_20":4450.75,"sma_60":5029.75,"sma_120":6119.12},{"date":"2025-12-12","open":4355,"high":4385,"low":4240,"close":4315,"volume":32398,"rsi_14":43.37,"sma_20":4434.75,"sma_60":5002.33,"sma_120":6052.42},{"date":"2025-12-15","open":4280,"high":4550,"low":4040,"close":4170,"volume":47840,"rsi_14":42.86,"sma_20":4416.75,"sma_60":4972.5,"sma_120":5983.33},{"date":"2025-12-16","open":4180,"high":4245,"low":4075,"close":4130,"volume":38831,"rsi_14":35.0,"sma_20":4404.25,"sma_60":4941.67,"sma_120":5918.5},{"date":"2025-12-17","open":4110,"high":4160,"low":4030,"close":4035,"volume":34589,"rsi_14":30.9,"sma_20":4390.0,"sma_60":4910.08,"sma_120":5857.88},{"date":"2025-12-18","open":4030,"high":4040,"low":3980,"close":4025,"volume":6702,"rsi_14":19.35,"sma_20":4368.75,"sma_60":4878.33,"sma_120":5798.92},{"date":"2025-12-19","open":4015,"high":4090,"low":3990,"close":4080,"volume":11908,"rsi_14":20.89,"sma_20":4350.25,"sma_60":4848.83,"sma_120":5744.75},{"date":"2025-12-22","open":4085,"high":4180,"low":4035,"close":4125,"volume":17566,"rsi_14":26.92,"sma_20":4335.25,"sma_60":4821.92,"sma_120":5691.88},{"date":"2025-12-23","open":4185,"high":4185,"low":4075,"close":4150,"volume":14166,"rsi_14":26.92,"sma_20":4328.25,"sma_60":4798.42,"sma_120":5656.46},{"date":"2025-12-24","open":4110,"high":4175,"low":4030,"close":4040,"volume":16681,"rsi_14":24.14,"sma_20":4311.75,"sma_60":4773.58,"sma_120":5621.54},{"date":"2025-12-26","open":4040,"high":4040,"low":3905,"close":3955,"volume":58458,"rsi_14":19.02,"sma_20":4290.75,"sma_60":4745.0,"sma_120":5587.08},{"date":"2025-12-29","open":3960,"high":4085,"low":3945,"close":3970,"volume":15611,"rsi_14":15.82,"sma_20":4264.25,"sma_60":4719.33,"sma_120":5553.17},{"date":"2025-12-30","open":3970,"high":4300,"low":3935,"close":4050,"volume":40047,"rsi_14":26.35,"sma_20":4239.75,"sma_60":4695.83,"sma_120":5519.67},{"date":"2026-01-02","open":4135,"high":4300,"low":4040,"close":4295,"volume":34958,"rsi_14":46.27,"sma_20":4230.25,"sma_60":4679.25,"sma_120":5490.12},{"date":"2026-01-05","open":4295,"high":4420,"low":4230,"close":4260,"volume":34083,"rsi_14":45.59,"sma_20":4217.75,"sma_60":4662.08,"sma_120":5460.21},{"date":"2026-01-06","open":4300,"high":4340,"low":4150,"close":4155,"volume":30811,"rsi_14":42.66,"sma_20":4201.0,"sma_60":4642.5,"sma_120":5430.75},{"date":"2026-01-07","open":4125,"high":4190,"low":4000,"close":4030,"volume":34868,"rsi_14":43.46,"sma_20":4176.25,"sma_60":4624.67,"sma_120":5399.92},{"date":"2026-01-08","open":4040,"high":4100,"low":3840,"close":3880,"volume":116573,"rsi_14":39.41,"sma_20":4141.5,"sma_60":4600.83,"sma_120":5367.92},{"date":"2026-01-09","open":3950,"high":3950,"low":3635,"close":3725,"volume":158826,"rsi_14":37.5,"sma_20":4105.5,"sma_60":4574.58,"sma_120":5334.54},{"date":"2026-01-12","open":3740,"high":3945,"low":3725,"close":3910,"volume":36807,"rsi_14":45.94,"sma_20":4082.5,"sma_60":4549.58,"sma_120":5303.79},{"date":"2026-01-13","open":3910,"high":3950,"low":3800,"close":3925,"volume":32557,"rsi_14":44.36,"sma_20":4061.25,"sma_60":4526.67,"sma_120":5276.08},{"date":"2026-01-14","open":4000,"high":4075,"low":3865,"close":3980,"volume":24270,"rsi_14":44.77,"sma_20":4044.5,"sma_60":4506.5,"sma_120":5250.17},{"date":"2026-01-15","open":4040,"high":4050,"low":3820,"close":3930,"volume":39784,"rsi_14":42.2,"sma_20":4032.5,"sma_60":4485.83,"sma_120":5223.0},{"date":"2026-01-16","open":4005,"high":4005,"low":3800,"close":3885,"volume":29121,"rsi_14":44.24,"sma_20":4020.25,"sma_60":4465.92,"sma_120":5196.54},{"date":"2026-01-19","open":3940,"high":3940,"low":3790,"close":3815,"volume":41029,"rsi_14":44.11,"sma_20":4002.25,"sma_60":4425.42,"sma_120":5169.92},{"date":"2026-01-20","open":3860,"high":3915,"low":3710,"close":3845,"volume":27827,"rsi_14":41.9,"sma_20":3990.5,"sma_60":4406.0,"sma_120":5144.71},{"date":"2026-01-21","open":3840,"high":3845,"low":3665,"close":3705,"volume":33523,"rsi_14":24.57,"sma_20":3969.5,"sma_60":4384.08,"sma_120":5118.25},{"date":"2026-01-22","open":3700,"high":3880,"low":3655,"close":3875,"volume":44536,"rsi_14":35.14,"sma_20":3955.75,"sma_60":4364.83,"sma_120":5095.54},{"date":"2026-01-23","open":3910,"high":3910,"low":3810,"close":3860,"volume":25352,"rsi_14":37.76,"sma_20":3946.75,"sma_60":4345.5,"sma_120":5075.29},{"date":"2026-01-26","open":3815,"high":3995,"low":3815,"close":3995,"volume":38232,"rsi_14":48.56,"sma_20":3948.75,"sma_60":4328.92,"sma_120":5056.17},{"date":"2026-01-27","open":3995,"high":4070,"low":3970,"close":4055,"volume":32522,"rsi_14":57.78,"sma_20":3953.0,"sma_60":4312.33,"sma_120":5037.21},{"date":"2026-01-28","open":4055,"high":4105,"low":3960,"close":4095,"volume":44657,"rsi_14":68.32,"sma_20":3955.25,"sma_60":4292.75,"sma_120":5019.5},{"date":"2026-01-29","open":4045,"high":4055,"low":3940,"close":3960,"volume":55136,"rsi_14":52.6,"sma_20":3938.5,"sma_60":4261.58,"sma_120":5002.25},{"date":"2026-01-30","open":3940,"high":3940,"low":3735,"close":3845,"volume":114237,"rsi_14":46.23,"sma_20":3917.75,"sma_60":4236.17,"sma_120":4983.04},{"date":"2026-02-02","open":3815,"high":3835,"low":3685,"close":3700,"volume":62755,"rsi_14":37.83,"sma_20":3895.0,"sma_60":4213.5,"sma_120":4962.29},{"date":"2026-02-03","open":3735,"high":3740,"low":3600,"close":3710,"volume":78973,"rsi_14":40.09,"sma_20":3879.0,"sma_60":4192.25,"sma_120":4940.62},{"date":"2026-02-04","open":3675,"high":3815,"low":3660,"close":3800,"volume":30861,"rsi_14":46.32,"sma_20":3875.0,"sma_60":4190.83,"sma_120":4919.79},{"date":"2026-02-05","open":3800,"high":3885,"low":3725,"close":3840,"volume":37721,"rsi_14":48.12,"sma_20":3880.75,"sma_60":4173.5,"sma_120":4899.88},{"date":"2026-02-06","open":3810,"high":3845,"low":3675,"close":3700,"volume":36894,"rsi_14":45.45,"sma_20":3870.25,"sma_60":4156.42,"sma_120":4879.29},{"date":"2026-02-09","open":3705,"high":3845,"low":3705,"close":3835,"volume":37544,"rsi_14":49.64,"sma_20":3865.75,"sma_60":4141.08,"sma_120":4859.83},{"date":"2026-02-10","open":3860,"high":3885,"low":3705,"close":3850,"volume":34408,"rsi_14":55.82,"sma_20":3859.25,"sma_60":4125.33,"sma_120":4841.67},{"date":"2026-02-11","open":3845,"high":3880,"low":3790,"close":3830,"volume":20239,"rsi_14":47.95,"sma_20":3854.25,"sma_60":4111.92,"sma_120":4823.5},{"date":"2026-02-12","open":3885,"high":3935,"low":3790,"close":3905,"volume":14260,"rsi_14":51.95,"sma_20":3855.25,"sma_60":4101.5,"sma_120":4805.54},{"date":"2026-02-13","open":3905,"high":3935,"low":3745,"close":3755,"volume":30999,"rsi_14":39.74,"sma_20":3848.75,"sma_60":4091.08,"sma_120":4784.0},{"date":"2026-02-19","open":3755,"high":3800,"low":3685,"close":3760,"volume":39077,"rsi_14":36.77,"sma_20":3846.0,"sma_60":4081.75,"sma_120":4763.5},{"date":"2026-02-20","open":3760,"high":3760,"low":3670,"close":3700,"volume":54153,"rsi_14":32.6,"sma_20":3838.75,"sma_60":4069.25,"sma_120":4743.42},{"date":"2026-02-23","open":3700,"high":3740,"low":3635,"close":3735,"volume":34518,"rsi_14":39.13,"sma_20":3840.25,"sma_60":4057.33,"sma_120":4723.46},{"date":"2026-02-24","open":3685,"high":3735,"low":3640,"close":3695,"volume":43075,"rsi_14":42.19,"sma_20":3831.25,"sma_60":4045.17,"sma_120":4702.0},{"date":"2026-02-25","open":3695,"high":3725,"low":3635,"close":3645,"volume":44573,"rsi_14":46.82,"sma_20":3820.5,"sma_60":4034.42,"sma_120":4680.79},{"date":"2026-02-26","open":3650,"high":3665,"low":3485,"close":3500,"volume":79819,"rsi_14":39.5,"sma_20":3797.75,"sma_60":3902.67,"sma_120":4113.12},{"date":"2026-02-27","open":3500,"high":3500,"low":3385,"close":3400,"volume":50303,"rsi_14":30.2,"sma_20":3763.0,"sma_60":4003.67,"sma_120":4637.21},{"date":"2026-03-03","open":3375,"high":3435,"low":3270,"close":3275,"volume":51717,"rsi_14":24.2,"sma_20":3722.0,"sma_60":3983.25,"sma_120":4614.58},{"date":"2026-03-04","open":3250,"high":3300,"low":2920,"close":2940,"volume":94398,"rsi_14":20.54,"sma_20":3671.0,"sma_60":3956.58,"sma_120":4590.25},{"date":"2026-03-05","open":3020,"high":3170,"low":2995,"close":3170,"volume":51566,"rsi_14":25.99,"sma_20":3637.25,"sma_60":3934.67,"sma_120":4568.0},{"date":"2026-03-06","open":3145,"high":3300,"low":3105,"close":3250,"volume":29216,"rsi_14":29.31,"sma_20":3614.75,"sma_60":3913.67,"sma_120":4546.92},{"date":"2026-03-09","open":3195,"high":3195,"low":2930,"close":3175,"volume":27045,"rsi_14":28.24,"sma_20":3588.0,"sma_60":3891.75,"sma_120":4524.54},{"date":"2026-03-10","open":3190,"high":3300,"low":3190,"close":3290,"volume":16017,"rsi_14":30.1,"sma_20":3562.5,"sma_60":3871.17,"sma_120":4502.71},{"date":"2026-03-11","open":3290,"high":3390,"low":3220,"close":3285,"volume":21160,"rsi_14":33.21,"sma_20":3534.75,"sma_60":3849.67,"sma_120":4479.5},{"date":"2026-03-12","open":3280,"high":3305,"low":3225,"close":3290,"volume":11538,"rsi_14":33.21,"sma_20":3514.25,"sma_60":3830.42,"sma_120":4456.75},{"date":"2026-03-13","open":3290,"high":3490,"low":3275,"close":3455,"volume":49981,"rsi_14":41.86,"sma_20":3495.25,"sma_60":3815.17,"sma_120":4435.71},{"date":"2026-03-16","open":3425,"high":3545,"low":3395,"close":3530,"volume":29534,"rsi_14":43.37,"sma_20":3479.25,"sma_60":3744.5,"sma_120":4006.17},{"date":"2026-03-17","open":3530,"high":3880,"low":3515,"close":3655,"volume":50537,"rsi_14":48.77,"sma_20":3470.5,"sma_60":3790.5,"sma_120":4396.42},{"date":"2026-03-18","open":3640,"high":3780,"low":3610,"close":3700,"volume":30113,"rsi_14":51.69,"sma_20":3460.25,"sma_60":3782.67,"sma_120":4377.58},{"date":"2026-03-19","open":3655,"high":3740,"low":3540,"close":3540,"volume":20321,"rsi_14":51.22,"sma_20":3449.5,"sma_60":3772.83,"sma_120":4357.25},{"date":"2026-03-20","open":3540,"high":3690,"low":3540,"close":3665,"volume":15160,"rsi_14":57.96,"sma_20":3444.75,"sma_60":3766.67,"sma_120":4338.38},{"date":"2026-03-23","open":3665,"high":3720,"low":3550,"close":3635,"volume":15899,"rsi_14":61.46,"sma_20":3441.5,"sma_60":3760.17,"sma_120":4319.25},{"date":"2026-03-24","open":3650,"high":3715,"low":3585,"close":3640,"volume":15302,"rsi_14":78.23,"sma_20":3436.75,"sma_60":3752.83,"sma_120":4300.83},{"date":"2026-03-25","open":3700,"high":3800,"low":3600,"close":3790,"volume":53811,"rsi_14":76.72,"sma_20":3441.5,"sma_60":3747.25,"sma_120":4284.58},{"date":"2026-03-26","open":3830,"high":3985,"low":3775,"close":3870,"volume":78806,"rsi_14":76.72,"sma_20":3452.75,"sma_60":3742.58,"sma_120":4270.5},{"date":"2026-03-27","open":3800,"high":3965,"low":3770,"close":3925,"volume":32663,"rsi_14":82.89,"sma_20":3474.0,"sma_60":3740.67,"sma_120":4257.12},{"date":"2026-03-30","open":3915,"high":3995,"low":3860,"close":3900,"volume":19353,"rsi_14":79.05,"sma_20":3499.0,"sma_60":3739.75,"sma_120":4242.38},{"date":"2026-03-31","open":3870,"high":3895,"low":3635,"close":3725,"volume":21055,"rsi_14":68.03,"sma_20":3521.5,"sma_60":3735.67,"sma_120":4227.5},{"date":"2026-04-01","open":3785,"high":3900,"low":3765,"close":3785,"volume":31777,"rsi_14":69.41,"sma_20":3563.75,"sma_60":3731.25,"sma_120":4213.54},{"date":"2026-04-02","open":3785,"high":3955,"low":3460,"close":3570,"volume":40062,"rsi_14":54.34,"sma_20":3583.75,"sma_60":3719.17,"sma_120":4199.21},{"date":"2026-04-03","open":3570,"high":3750,"low":3570,"close":3690,"volume":9889,"rsi_14":55.84,"sma_20":3605.75,"sma_60":3709.67,"sma_120":4185.88},{"date":"2026-04-06","open":3690,"high":3695,"low":3570,"close":3585,"volume":11958,"rsi_14":47.41,"sma_20":3626.25,"sma_60":3700.17,"sma_120":4171.33},{"date":"2026-04-07","open":3585,"high":3660,"low":3455,"close":3460,"volume":17891,"rsi_14":41.61,"sma_20":3634.75,"sma_60":3690.67,"sma_120":4157.67},{"date":"2026-04-08","open":3480,"high":3605,"low":3385,"close":3515,"volume":26859,"rsi_14":49.06,"sma_20":3646.25,"sma_60":3684.58,"sma_120":4142.71},{"date":"2026-04-09","open":3505,"high":3610,"low":3465,"close":3510,"volume":21347,"rsi_14":43.57,"sma_20":3657.25,"sma_60":3681.0,"sma_120":4127.79},{"date":"2026-04-10","open":3585,"high":4560,"low":3540,"close":4500,"volume":738252,"rsi_14":69.98,"sma_20":3709.5,"sma_60":3690.83,"sma_120":4120.21},{"date":"2026-04-13","open":4300,"high":4985,"low":4300,"close":4840,"volume":608643,"rsi_14":74.0,"sma_20":3775.0,"sma_60":3706.08,"sma_120":4116.38},{"date":"2026-04-14","open":5000,"high":5240,"low":4900,"close":5230,"volume":305422,"rsi_14":76.28,"sma_20":3853.75,"sma_60":3726.92,"sma_120":4116.71},{"date":"2026-04-15","open":5390,"high":5430,"low":5100,"close":5350,"volume":238268,"rsi_14":76.62,"sma_20":3936.25,"sma_60":3750.58,"sma_120":4118.21},{"date":"2026-04-16","open":5350,"high":5360,"low":5180,"close":5350,"volume":113365,"rsi_14":76.15,"sma_20":4026.75,"sma_60":3775.0,"sma_120":4120.46},{"date":"2026-04-17","open":5300,"high":5800,"low":5250,"close":5370,"volume":299492,"rsi_14":77.02,"sma_20":4112.0,"sma_60":3800.92,"sma_120":4122.71},{"date":"2026-04-20","open":5400,"high":5410,"low":5150,"close":5230,"volume":113628,"rsi_14":78.03,"sma_20":4191.75,"sma_60":3824.0,"sma_120":4124.38},{"date":"2026-04-21","open":5190,"high":5510,"low":5100,"close":5140,"volume":200636,"rsi_14":74.95,"sma_20":4266.75,"sma_60":3847.92,"sma_120":4125.46},{"date":"2026-04-22","open":5100,"high":5320,"low":5080,"close":5290,"volume":67742,"rsi_14":82.45,"sma_20":4341.75,"sma_60":3871.5,"sma_120":4127.71},{"date":"2026-04-23","open":5400,"high":5440,"low":5160,"close":5240,"volume":93286,"rsi_14":80.04,"sma_20":4410.25,"sma_60":3894.5,"sma_120":4129.46},{"date":"2026-04-24","open":5280,"high":5360,"low":5170,"close":5310,"volume":99270,"rsi_14":83.89,"sma_20":4479.5,"sma_60":3916.42,"sma_120":4131.88},{"date":"2026-04-27","open":5310,"high":5400,"low":4675,"close":4835,"volume":327463,"rsi_14":73.75,"sma_20":4526.25,"sma_60":3929.42,"sma_120":4130.58},{"date":"2026-04-28","open":4800,"high":5080,"low":4785,"close":4810,"volume":60943,"rsi_14":72.6,"sma_20":4580.5,"sma_60":3941.33,"sma_120":4128.58},{"date":"2026-04-29","open":4850,"high":4950,"low":4740,"close":4790,"volume":56832,"rsi_14":72.22,"sma_20":4630.75,"sma_60":3955.17,"sma_120":3972.62},{"date":"2026-04-30","open":4750,"high":4835,"low":4720,"close":4805,"volume":43576,"rsi_14":31.91,"sma_20":5121.5,"sma_60":4209.08,"sma_120":3823.71},{"date":"2026-05-04","open":4825,"high":4975,"low":4580,"close":4900,"volume":142767,"rsi_14":51.81,"sma_20":4753.0,"sma_60":3991.17,"sma_120":4112.12},{"date":"2026-05-06","open":4630,"high":4960,"low":4305,"close":4720,"volume":209990,"rsi_14":32.41,"sma_20":4809.75,"sma_60":4008.0,"sma_120":4109.29},{"date":"2026-05-07","open":4665,"high":4720,"low":4380,"close":4400,"volume":95051,"rsi_14":21.21,"sma_20":4856.75,"sma_60":4018.0,"sma_120":4104.42},{"date":"2026-05-08","open":4400,"high":4500,"low":4280,"close":4315,"volume":75289,"rsi_14":20.17,"sma_20":4896.75,"sma_60":4025.92,"sma_120":4099.71},{"date":"2026-05-11","open":4345,"high":4345,"low":4090,"close":4120,"volume":105644,"rsi_14":17.28,"sma_20":4927.25,"sma_60":4032.92,"sma_120":4094.67},{"date":"2026-05-12","open":4320,"high":4420,"low":3905,"close":3930,"volume":127065,"rsi_14":16.84,"sma_20":4898.75,"sma_60":4034.5,"sma_120":4087.79},{"date":"2026-05-13","open":3875,"high":3885,"low":3710,"close":3735,"volume":84265,"rsi_14":15.98,"sma_20":4843.5,"sma_60":4032.58,"sma_120":4078.96},{"date":"2026-05-14","open":3740,"high":3925,"low":3610,"close":3690,"volume":100658,"rsi_14":9.18,"sma_20":4766.5,"sma_60":4030.25,"sma_120":4071.08},{"date":"2026-05-15","open":3740,"high":3915,"low":3530,"close":3640,"volume":108822,"rsi_14":9.18,"sma_20":4681.0,"sma_60":4025.83,"sma_120":4063.67},{"date":"2026-05-18","open":3610,"high":3720,"low":3425,"close":3450,"volume":80038,"rsi_14":5.29,"sma_20":4586.0,"sma_60":4020.75,"sma_120":4055.92},{"date":"2026-05-19","open":3420,"high":3665,"low":3420,"close":3575,"volume":101127,"rsi_14":13.58,"sma_20":4496.25,"sma_60":4017.67,"sma_120":4049.71},{"date":"2026-05-20","open":3725,"high":3725,"low":3385,"close":3430,"volume":83231,"rsi_14":12.7,"sma_20":4406.25,"sma_60":4013.17,"sma_120":4041.21},{"date":"2026-05-21","open":3530,"high":4445,"low":3530,"close":4300,"volume":669515,"rsi_14":40.93,"sma_20":4364.25,"sma_60":4022.58,"sma_120":4039.96},{"date":"2026-05-22","open":4260,"high":4400,"low":4150,"close":4325,"volume":179424,"rsi_14":41.14,"sma_20":4316.0,"sma_60":4033.08,"sma_120":4039.12},{"date":"2026-05-26","open":4700,"high":4950,"low":4230,"close":4230,"volume":305076,"rsi_14":37.64,"sma_20":4265.5,"sma_60":4042.83,"sma_120":4038.62},{"date":"2026-05-27","open":4210,"high":4215,"low":3880,"close":3970,"volume":152017,"rsi_14":36.56,"sma_20":4198.5,"sma_60":4050.67,"sma_120":4035.29},{"date":"2026-05-28","open":4165,"high":4165,"low":3840,"close":3965,"volume":162598,"rsi_14":41.21,"sma_20":4155.0,"sma_60":4060.08,"sma_120":4031.88},{"date":"2026-05-29","open":4005,"high":4290,"low":3895,"close":4115,"volume":244955,"rsi_14":46.06,"sma_20":4120.25,"sma_60":4074.08,"sma_120":4028.67},{"date":"2026-06-01","open":4130,"high":4415,"low":3895,"close":4070,"volume":205293,"rsi_14":48.95,"sma_20":4084.25,"sma_60":4092.92,"sma_120":4024.75},{"date":"2026-06-02","open":4070,"high":4295,"low":3865,"close":4225,"volume":209356,"rsi_14":56.26,"sma_20":4055.25,"sma_60":4110.5,"sma_120":4022.58},{"date":"2026-06-04","open":4390,"high":4610,"low":3550,"close":3630,"volume":451746,"rsi_14":48.09,"sma_20":3991.75,"sma_60":4116.83,"sma_120":4015.25},{"date":"2026-06-05","open":3630,"high":3630,"low":3150,"close":3200,"volume":249960,"rsi_14":42.2,"sma_20":3915.75,"sma_60":4117.25,"sma_120":4004.5},{"date":"2026-06-08","open":2970,"high":3600,"low":2875,"close":3095,"volume":180964,"rsi_14":41.47,"sma_20":3850.5,"sma_60":4114.0,"sma_120":3992.58},{"date":"2026-06-09","open":3095,"high":3360,"low":3070,"close":3195,"volume":63175,"rsi_14":45.89,"sma_20":3794.5,"sma_60":4112.5,"sma_120":3981.08},{"date":"2026-06-10","open":3205,"high":3400,"low":2940,"close":3195,"volume":105703,"rsi_14":43.62,"sma_20":3748.25,"sma_60":4110.92,"sma_120":3970.67},{"date":"2026-06-11","open":3030,"high":3300,"low":3030,"close":3110,"volume":27980,"rsi_14":44.52,"sma_20":3707.25,"sma_60":4105.17,"sma_120":3960.17},{"date":"2026-06-12","open":3135,"high":3390,"low":3135,"close":3320,"volume":48699,"rsi_14":28.32,"sma_20":3686.5,"sma_60":4101.67,"sma_120":3951.58},{"date":"2026-06-15","open":3350,"high":3490,"low":3280,"close":3320,"volume":45019,"rsi_14":27.52,"sma_20":3668.0,"sma_60":4096.08,"sma_120":3943.29},{"date":"2026-06-16","open":3320,"high":3410,"low":3275,"close":3300,"volume":29859,"rsi_14":28.47,"sma_20":3651.0,"sma_60":4089.42,"sma_120":3936.04},{"date":"2026-06-17","open":3300,"high":3630,"low":3280,"close":3535,"volume":57734,"rsi_14":72.19,"sma_20":3453.75,"sma_60":4043.92,"sma_120":3892.29},{"date":"2026-06-18","open":3535,"high":3650,"low":3350,"close":3395,"volume":90701,"rsi_14":37.44,"sma_20":3646.25,"sma_60":4084.83,"sma_120":3925.75},{"date":"2026-06-19","open":3395,"high":3480,"low":3200,"close":3210,"volume":45686,"rsi_14":30.37,"sma_20":3635.25,"sma_60":4077.75,"sma_120":3918.96},{"date":"2026-06-22","open":3365,"high":3365,"low":3120,"close":3155,"volume":40360,"rsi_14":30.24,"sma_20":3578.0,"sma_60":4069.67,"sma_120":3911.25},{"date":"2026-06-23","open":3160,"high":3200,"low":2805,"close":2940,"volume":159721,"rsi_14":22.95,"sma_20":3508.75,"sma_60":4055.5,"sma_120":3901.38},{"date":"2026-06-24","open":2900,"high":2940,"low":2700,"close":2750,"volume":99422,"rsi_14":27.66,"sma_20":3434.75,"sma_60":4036.83,"sma_120":3889.71},{"date":"2026-06-25","open":2720,"high":2800,"low":2450,"close":2560,"volume":219181,"rsi_14":31.5,"sma_20":3364.25,"sma_60":4014.08,"sma_120":3877.38},{"date":"2026-06-26","open":2580,"high":2610,"low":2335,"close":2375,"volume":62244,"rsi_14":30.11,"sma_20":3284.75,"sma_60":3988.67,"sma_120":3864.21},{"date":"2026-06-29","open":2445,"high":2570,"low":2425,"close":2550,"volume":74465,"rsi_14":32.89,"sma_20":3206.5,"sma_60":3969.08,"sma_120":3852.38},{"date":"2026-06-30","open":2625,"high":2625,"low":2400,"close":2450,"volume":40365,"rsi_14":31.23,"sma_20":3125.5,"sma_60":3946.83,"sma_120":3839.04},{"date":"2026-07-01","open":2450,"high":2560,"low":2410,"close":2515,"volume":62191,"rsi_14":34.86,"sma_20":3040.0,"sma_60":3929.25,"sma_120":3824.21},{"date":"2026-07-02","open":2495,"high":2560,"low":2390,"close":2395,"volume":92818,"rsi_14":25.33,"sma_20":2978.25,"sma_60":3907.67,"sma_120":3808.67},{"date":"2026-07-03","open":2395,"high":2540,"low":2135,"close":2440,"volume":99623,"rsi_14":27.08,"sma_20":2940.25,"sma_60":3888.58,"sma_120":3794.38},{"date":"2026-07-06","open":2410,"high":2465,"low":2340,"close":2420,"volume":30715,"rsi_14":27.08,"sma_20":2906.5,"sma_60":3871.25,"sma_120":3780.96},{"date":"2026-07-07","open":2350,"high":2485,"low":2310,"close":2420,"volume":48471,"rsi_14":16.91,"sma_20":2867.75,"sma_60":3853.0,"sma_120":3768.79},{"date":"2026-07-08","open":2390,"high":2400,"low":2175,"close":2210,"volume":77869,"rsi_14":16.24,"sma_20":2818.5,"sma_60":3831.33,"sma_120":3756.17},{"date":"2026-07-09","open":2210,"high":2340,"low":2170,"close":2220,"volume":32398,"rsi_14":18.67,"sma_20":2774.0,"sma_60":3793.33,"sma_120":3742.08},{"date":"2026-07-10","open":2215,"high":2355,"low":2215,"close":2315,"volume":22972,"rsi_14":24.07,"sma_20":2723.75,"sma_60":3751.25,"sma_120":3728.67},{"date":"2026-07-13","open":2245,"high":2325,"low":2125,"close":2125,"volume":28363,"rsi_14":24.45,"sma_20":2664.0,"sma_60":3699.5,"sma_120":3713.21},{"date":"2026-07-14","open":2125,"high":2220,"low":2030,"close":2090,"volume":91139,"rsi_14":27.08,"sma_20":2603.5,"sma_60":3645.17,"sma_120":3697.88},{"date":"2026-07-15","open":2070,"high":2225,"low":2050,"close":2135,"volume":66412,"rsi_14":33.59,"sma_20":2533.5,"sma_60":3591.58,"sma_120":3683.29},{"date":"2026-07-16","open":2070,"high":2210,"low":2040,"close":2155,"volume":69606,"rsi_14":40.27,"sma_20":2471.5,"sma_60":3538.0,"sma_120":3669.46},{"date":"2026-07-20","open":2155,"high":2170,"low":2005,"close":2015,"volume":31916,"rsi_14":25.57,"sma_20":2411.75,"sma_60":3484.42,"sma_120":3654.21},{"date":"2026-07-21","open":2020,"high":2100,"low":1981,"close":2100,"volume":22496,"rsi_14":33.8,"sma_20":2359.0,"sma_60":3433.75,"sma_120":3640.83},{"date":"2026-07-22","open":2110,"high":2215,"low":2100,"close":2115,"volume":29891,"rsi_14":30.58,"sma_20":2317.75,"sma_60":3380.83,"sma_120":3626.17},{"date":"2026-07-23","open":2250,"high":2740,"low":2150,"close":2510,"volume":503322,"rsi_14":54.41,"sma_20":2305.75,"sma_60":3335.33,"sma_120":3614.92},{"date":"2026-07-24","open":2680,"high":2680,"low":2305,"close":2305,"volume":82190,"rsi_14":45.39,"sma_20":2293.0,"sma_60":3285.25,"sma_120":3600.83},{"date":"2026-07-27","open":2480,"high":2480,"low":2250,"close":2290,"volume":30089,"rsi_14":45.55,"sma_20":2288.75,"sma_60":3242.83,"sma_120":3586.12},{"date":"2026-07-28","open":2290,"high":2345,"low":2160,"close":2270,"volume":36342,"rsi_14":44.93,"sma_20":2274.75,"sma_60":3200.5,"sma_120":3570.92},{"date":"2026-07-29","open":2150,"high":2285,"low":1960,"close":1983,"volume":81111,"rsi_14":42.71,"sma_20":2251.4,"sma_60":3153.72,"sma_120":3554.44},{"date":"2026-07-30","open":1983,"high":2115,"low":1961,"close":2065,"volume":57025,"rsi_14":45.24,"sma_20":2228.9,"sma_60":3108.05,"sma_120":3539.61},{"date":"2026-07-31","open":2190,"high":2190,"low":2065,"close":2120,"volume":33184,"rsi_14":43.86,"sma_20":2215.15,"sma_60":3061.72,"sma_120":3526.44},{"date":"2026-08-03","open":2120,"high":2275,"low":2100,"close":2255,"volume":34587,"rsi_14":54.24,"sma_20":2205.9,"sma_60":3020.63,"sma_120":3514.32},{"date":"2026-08-04","open":2255,"high":2385,"low":2255,"close":2290,"volume":18395,"rsi_14":56.52,"sma_20":2199.4,"sma_60":2985.47,"sma_120":3501.73},{"date":"2026-08-05","open":2325,"high":2430,"low":2305,"close":2400,"volume":24999,"rsi_14":58.29,"sma_20":2198.4,"sma_60":2953.55,"sma_120":3489.73},{"date":"2026-08-06","open":2455,"high":2455,"low":2305,"close":2395,"volume":14529,"rsi_14":57.58,"sma_20":2207.65,"sma_60":2924.8,"sma_120":3478.86},{"date":"2026-08-07","open":2450,"high":2495,"low":2320,"close":2415,"volume":22989,"rsi_14":63.66,"sma_20":2217.4,"sma_60":2899.55,"sma_120":3467.03},{"date":"2026-08-10","open":2400,"high":2490,"low":2395,"close":2455,"volume":16184,"rsi_14":62.51,"sma_20":2224.4,"sma_60":2878.22,"sma_120":3455.4},{"date":"2026-08-11","open":2560,"high":2560,"low":2400,"close":2480,"volume":30756,"rsi_14":62.77,"sma_20":2242.15,"sma_60":2858.05,"sma_120":3444.15},{"date":"2026-08-12","open":2540,"high":2540,"low":2420,"close":2525,"volume":15491,"rsi_14":50.7,"sma_20":2263.9,"sma_60":2839.47,"sma_120":3432.65},{"date":"2026-08-13","open":2565,"high":2565,"low":2475,"close":2520,"volume":13963,"rsi_14":62.23,"sma_20":2283.15,"sma_60":2823.97,"sma_120":3422.36},{"date":"2026-08-14","open":2590,"high":2590,"low":2460,"close":2485,"volume":13247,"rsi_14":60.85,"sma_20":2299.65,"sma_60":2805.8,"sma_120":3411.73},{"date":"2026-08-18","open":2450,"high":2565,"low":2385,"close":2415,"volume":12856,"rsi_14":57.64,"sma_20":2319.65,"sma_60":2788.88,"sma_120":3401.03},{"date":"2026-08-19","open":2500,"high":2500,"low":2310,"close":2350,"volume":7823,"rsi_14":75.24,"sma_20":2332.15,"sma_60":2756.38,"sma_120":3389.48},{"date":"2026-08-20","open":2450,"high":2450,"low":2210,"close":2345,"volume":11688,"rsi_14":71.54,"sma_20":2343.65,"sma_60":2723.38,"sma_120":3378.23},{"date":"2026-08-21","open":2345,"high":2420,"low":2230,"close":2350,"volume":12580,"rsi_14":69.17,"sma_20":2335.65,"sma_60":2692.05,"sma_120":3367.44},{"date":"2026-08-24","open":2400,"high":2405,"low":2280,"close":2320,"volume":7877,"rsi_14":56.57,"sma_20":2336.4,"sma_60":2664.55,"sma_120":3357.61},{"date":"2026-08-25","open":2325,"high":2480,"low":2250,"close":2420,"volume":11984,"rsi_14":61.61,"sma_20":2342.9,"sma_60":2638.8,"sma_120":3349.44},{"date":"2026-08-26","open":2420,"high":2455,"low":2330,"close":2400,"volume":17730,"rsi_14":50.0,"sma_20":2349.4,"sma_60":2610.22,"sma_120":3342.15},{"date":"2026-08-27","open":2400,"high":2550,"low":2375,"close":2550,"volume":10514,"rsi_14":62.6,"sma_20":2377.75,"sma_60":2584.88,"sma_120":3338.9},{"date":"2026-08-28","open":2530,"high":2550,"low":2340,"close":2415,"volume":37961,"rsi_14":50.0,"sma_20":2395.25,"sma_60":2554.72,"sma_120":3332.61},{"date":"2026-08-31","open":2415,"high":2450,"low":2360,"close":2445,"volume":9993,"rsi_14":49.31,"sma_20":2411.5,"sma_60":2534.97,"sma_120":3325.9},{"date":"2026-09-01","open":2420,"high":2660,"low":2405,"close":2480,"volume":40630,"rsi_14":50.0,"sma_20":2422.75,"sma_60":2522.97,"sma_120":3320.11},{"date":"2026-09-02","open":2450,"high":2465,"low":2400,"close":2415,"volume":8316,"rsi_14":42.67,"sma_20":2429.0,"sma_60":2511.63,"sma_120":3312.82},{"date":"2026-09-03","open":2415,"high":2480,"low":2370,"close":2400,"volume":9550,"rsi_14":42.11,"sma_20":2429.0,"sma_60":2498.38,"sma_120":3305.44},{"date":"2026-09-04","open":2400,"high":2790,"low":2380,"close":2625,"volume":95830,"rsi_14":57.37,"sma_20":2440.5,"sma_60":2488.88,"sma_120":3299.9},{"date":"2026-09-07","open":2695,"high":2695,"low":2575,"close":2605,"volume":15730,"rsi_14":60.56,"sma_20":2450.0,"sma_60":2480.47,"sma_120":3292.82},{"date":"2026-09-08","open":2600,"high":2730,"low":2560,"close":2670,"volume":32748,"rsi_14":67.78,"sma_20":2460.75,"sma_60":2469.63,"sma_120":3285.65},{"date":"2026-09-09","open":2670,"high":2760,"low":2635,"close":2650,"volume":17123,"rsi_14":66.67,"sma_20":2469.25,"sma_60":2458.47,"sma_120":3277.28},{"date":"2026-09-10","open":2745,"high":2745,"low":2600,"close":2645,"volume":13946,"rsi_14":66.12,"sma_20":2475.25,"sma_60":2447.55,"sma_120":3268.48},{"date":"2026-09-11","open":2740,"high":2750,"low":2605,"close":2605,"volume":38752,"rsi_14":65.41,"sma_20":2479.5,"sma_60":2432.05,"sma_120":3260.69},{"date":"2026-09-14","open":2625,"high":3385,"low":2625,"close":3385,"volume":1100588,"rsi_14":80.06,"sma_20":2524.5,"sma_60":2431.88,"sma_120":3258.36},{"date":"2026-09-15","open":3420,"high":3750,"low":3175,"close":3330,"volume":631129,"rsi_14":78.35,"sma_20":2570.25,"sma_60":2433.88,"sma_120":3255.82},{"date":"2026-09-16","open":3225,"high":3450,"low":3225,"close":3420,"volume":155656,"rsi_14":77.46,"sma_20":2623.5,"sma_60":2438.22,"sma_120":3253.94},{"date":"2026-09-17","open":3365,"high":4090,"low":2530,"close":2990,"volume":2678816,"rsi_14":65.42,"sma_20":2655.75,"sma_60":2439.05,"sma_120":3247.28},{"date":"2026-09-18","open":3190,"high":3195,"low":2850,"close":2895,"volume":852243,"rsi_14":61.66,"sma_20":2683.0,"sma_60":2441.47,"sma_120":3239.15},{"date":"2026-09-21","open":2880,"high":2950,"low":2760,"close":2820,"volume":160006,"rsi_14":58.59,"sma_20":2708.25,"sma_60":2445.88,"sma_120":3229.98},{"date":"2026-09-22","open":2790,"high":2950,"low":2785,"close":2860,"volume":79860,"rsi_14":61.38,"sma_20":2730.25,"sma_60":2453.97,"sma_120":3221.32},{"date":"2026-09-23","open":2945,"high":2960,"low":2815,"close":2940,"volume":52918,"rsi_14":63.37,"sma_20":2757.25,"sma_60":2460.47,"sma_120":3214.78},{"date":"2026-09-28","open":2985,"high":3270,"low":2940,"close":3190,"volume":168719,"rsi_14":63.81,"sma_20":2789.25,"sma_60":2472.8,"sma_120":3209.82},{"date":"2026-09-29","open":3110,"high":3190,"low":3065,"close":3170,"volume":46813,"rsi_14":63.81,"sma_20":2827.0,"sma_60":2483.72,"sma_120":3206.48},{"date":"2026-09-30","open":3230,"high":3360,"low":3055,"close":3160,"volume":86315,"rsi_14":62.31,"sma_20":2862.75,"sma_60":2496.47,"sma_120":3202.07},{"date":"2026-10-01","open":3240,"high":3565,"low":3080,"close":3540,"volume":195050,"rsi_14":68.94,"sma_20":2915.75,"sma_60":2514.8,"sma_120":3201.69},{"date":"2026-10-02","open":3550,"high":3690,"low":3410,"close":3610,"volume":108848,"rsi_14":69.98,"sma_20":2975.5,"sma_60":2534.63,"sma_120":3202.94},{"date":"2026-10-06","open":3560,"high":4440,"low":3560,"close":4200,"volume":506478,"rsi_14":76.9,"sma_20":3065.5,"sma_60":2564.3,"sma_120":3208.65},{"date":"2026-10-07","open":4220,"high":4450,"low":3920,"close":4020,"volume":143799,"rsi_14":63.42,"sma_20":3135.25,"sma_60":2594.47,"sma_120":3212.9},{"date":"2026-10-08","open":3980,"high":4310,"low":3870,"close":4190,"volume":190257,"rsi_14":67.34,"sma_20":3214.5,"sma_60":2627.3,"sma_120":3210.32},{"date":"2026-10-12","open":4150,"high":4150,"low":3765,"close":3965,"volume":193128,"rsi_14":60.42,"sma_20":3279.25,"sma_60":2654.8,"sma_120":3203.03},{"date":"2026-10-13","open":3925,"high":4235,"low":3620,"close":3890,"volume":71190,"rsi_14":69.91,"sma_20":3341.25,"sma_60":2684.22,"sma_120":3191.86},{"date":"2026-10-14","open":3725,"high":3940,"low":3645,"close":3695,"volume":47165,"rsi_14":66.95,"sma_20":3393.75,"sma_60":2710.97,"sma_120":3178.07},{"date":"2026-10-15","open":3580,"high":3650,"low":3240,"close":3330,"volume":142867,"rsi_14":59.62,"sma_20":3430.0,"sma_60":2730.88,"sma_120":3161.23},{"date":"2026-10-16","open":3445,"high":3480,"low":3210,"close":3355,"volume":63621,"rsi_14":59.39,"sma_20":3428.5,"sma_60":2750.88,"sma_120":3144.44},{"date":"2026-10-19","open":3355,"high":3490,"low":3185,"close":3375,"volume":38981,"rsi_14":58.45,"sma_20":3430.75,"sma_60":2773.55,"sma_120":3128.98},{"date":"2026-10-20","open":3470,"high":3470,"low":3030,"close":3030,"volume":49995,"rsi_14":47.0,"sma_20":3411.25,"sma_60":2789.05,"sma_120":3111.4},{"date":"2026-10-21","open":3140,"high":3185,"low":2915,"close":3070,"volume":50081,"rsi_14":48.14,"sma_20":3415.25,"sma_60":2804.97,"sma_120":3092.9},{"date":"2026-10-22","open":3100,"high":3495,"low":2880,"close":3335,"volume":92436,"rsi_14":52.97,"sma_20":3437.25,"sma_60":2818.72,"sma_120":3077.03},{"date":"2026-10-23","open":3350,"high":3570,"low":2760,"close":3195,"volume":516591}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":13.45,"ttm_eps":null,"close":12800.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":18.6,"ttm_eps":null,"close":17000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":14.68,"ttm_eps":null,"close":13170.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.98,"ttm_eps":null,"close":10390.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.08,"ttm_eps":null,"close":8400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.22,"ttm_eps":null,"close":5290.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":55.12,"pbr":2.65,"ttm_eps":null,"close":4050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":39.24,"pbr":2.55,"ttm_eps":null,"close":3725.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.71,"ttm_eps":null,"close":2450.0}],"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":"아티스트컴퍼니","phase":"above-fold","symbol_resolved":true}