{"status":"ok","report":{"price_analysis":{"current":7760.0,"change_1d":-0.9,"change_7d":-3.7,"change_30d":-0.6,"high_30d":9970.0,"low_30d":7400.0,"position_in_range":14.0,"support":7657.0,"resistance":9713.0},"summary":"남광토건(001260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 763.47억. 현재가 7,760원, 전일 대비 -0.9%, 30일 -0.6%. PER 13.7배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.57만, 기관 순매수 1589.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.7배입니다. ROE 1.1%입니다. 시가총액 763.47억. 매출 3400.75억, 영업이익 107.18억.","grade":"C","comment":"PER 13.66배, ROE 1.09%","per":13.66,"pbr":0.59,"roe":1.09,"eps":568.15,"revenue":340074936162.0,"operating_income":10718161233.0,"net_income":5586346582.0,"market_cap":76346829840,"profit_margin":1.64,"roa":0.34,"operating_margin":3.15,"gross_margin":6.61,"debt_ratio":2.1974038065928014,"total_assets":415518471000.0,"total_equity":129954956000.0,"total_debt":285563515000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-1.21)가 시그널선(25.54)을 하회합니다(데드크로스). SMA20 7983, SMA60 7762 — 혼조세입니다. 볼린저밴드 7415~8551 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.40425531914894,"macd":-1.2105359842616963,"macd_signal":25.535962402438567,"sma_20":7983.0,"sma_60":7761.5,"bb_upper":8550.559688491,"bb_lower":7415.440311509001,"atr_14":555.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.57만, 기관 순매수 1589.00. 30일 누적: 외국인 4.47만, 기관 1616.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":25665.0,"institutional_flow":1589.0,"data":[{"date":"2026-10-23","foreign_net":925.0,"institution_net":2.0,"retail_net":-927.0},{"date":"2026-10-22","foreign_net":1345.0,"institution_net":11.0,"retail_net":-1356.0},{"date":"2026-10-21","foreign_net":2937.0,"institution_net":-30.0,"retail_net":-2907.0},{"date":"2026-10-20","foreign_net":2028.0,"institution_net":1572.0,"retail_net":-3600.0},{"date":"2026-10-19","foreign_net":18430.0,"institution_net":34.0,"retail_net":-18464.0},{"date":"2026-10-16","foreign_net":5133.0,"institution_net":9.0,"retail_net":-5142.0},{"date":"2026-10-15","foreign_net":1840.0,"institution_net":112.0,"retail_net":-1952.0},{"date":"2026-10-14","foreign_net":18010.0,"institution_net":41.0,"retail_net":-18051.0},{"date":"2026-10-13","foreign_net":18916.0,"institution_net":33.0,"retail_net":-18949.0},{"date":"2026-10-12","foreign_net":-41883.0,"institution_net":34.0,"retail_net":41849.0},{"date":"2026-10-08","foreign_net":8196.0,"institution_net":-34.0,"retail_net":-8162.0},{"date":"2026-10-07","foreign_net":-2504.0,"institution_net":-38.0,"retail_net":2542.0},{"date":"2026-10-06","foreign_net":-3722.0,"institution_net":-2.0,"retail_net":3724.0},{"date":"2026-10-02","foreign_net":10635.0,"institution_net":-9.0,"retail_net":-10626.0},{"date":"2026-10-01","foreign_net":10506.0,"institution_net":-1.0,"retail_net":-10505.0},{"date":"2026-09-30","foreign_net":5709.0,"institution_net":-2.0,"retail_net":-5707.0},{"date":"2026-09-29","foreign_net":-11661.0,"institution_net":-196.0,"retail_net":11857.0},{"date":"2026-09-28","foreign_net":-9683.0,"institution_net":195.0,"retail_net":9488.0},{"date":"2026-09-23","foreign_net":-433.0,"institution_net":-28.0,"retail_net":461.0},{"date":"2026-09-22","foreign_net":-2533.0,"institution_net":-44.0,"retail_net":2577.0},{"date":"2026-09-21","foreign_net":122.0,"institution_net":-714.0,"retail_net":592.0},{"date":"2026-09-18","foreign_net":-1367.0,"institution_net":705.0,"retail_net":662.0},{"date":"2026-09-17","foreign_net":559.0,"institution_net":2.0,"retail_net":-561.0},{"date":"2026-09-16","foreign_net":1430.0,"institution_net":1.0,"retail_net":-1431.0},{"date":"2026-09-15","foreign_net":-2870.0,"institution_net":9.0,"retail_net":2861.0},{"date":"2026-09-14","foreign_net":-5245.0,"institution_net":19.0,"retail_net":5226.0},{"date":"2026-09-11","foreign_net":1493.0,"institution_net":0.0,"retail_net":-1493.0},{"date":"2026-09-10","foreign_net":8885.0,"institution_net":-13.0,"retail_net":-8872.0},{"date":"2026-09-09","foreign_net":3759.0,"institution_net":-23.0,"retail_net":-3736.0},{"date":"2026-09-08","foreign_net":5771.0,"institution_net":-29.0,"retail_net":-5742.0}],"periods":{"d1":{"foreign_net":925.0,"institution_net":2.0,"retail_net":-927.0},"d3":{"foreign_net":5207.0,"institution_net":-17.0,"retail_net":-5190.0},"d7":{"foreign_net":32638.0,"institution_net":1710.0,"retail_net":-34348.0},"d14":{"foreign_net":40286.0,"institution_net":1735.0,"retail_net":-42021.0},"d30":{"foreign_net":44728.0,"institution_net":1616.0,"retail_net":-46344.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 13.66x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 -2.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.2,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.3,"unit":"%","percentile":50,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.6,"unit":"%","percentile":49,"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":46,"summary":"유동비율 1.2x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":1.16,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.97,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":25.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.66x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -2.2%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.2,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.66,"current_pbr":0.59,"per_5y_high":20.37,"per_5y_low":4.61,"per_5y_avg":12.9,"per_percentile":44.4,"pbr_5y_high":0.96,"pbr_5y_low":0.67,"pbr_5y_avg":0.81,"pbr_percentile":0.0,"per_5y_median":14.01,"pbr_5y_median":0.81,"history":[{"quarter":"2024-Q2","per":4.61,"pbr":0.67},{"quarter":"2024-Q3","per":5.67,"pbr":0.69},{"quarter":"2024-Q4","per":12.63,"pbr":0.86},{"quarter":"2025-Q1","per":20.37,"pbr":0.78},{"quarter":"2025-Q2","per":15.36,"pbr":0.96},{"quarter":"2025-Q3","per":16.38,"pbr":0.81},{"quarter":"2025-Q4","per":14.88,"pbr":0.86},{"quarter":"2026-Q1","per":12.17,"pbr":0.86},{"quarter":"2026-Q2","per":14.01,"pbr":0.79},{"quarter":"현재","per":13.66,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.61,"eps":1313.29,"close":6060.0,"source":"reported"},{"date":"2024-07","per":5.96,"eps":1313.29,"close":7830.0,"source":"reported"},{"date":"2024-08","per":5.2,"eps":1313.29,"close":6830.0,"source":"reported"},{"date":"2024-09","per":5.67,"eps":1122.73,"close":6370.0,"source":"reported"},{"date":"2024-10","per":5.69,"eps":1122.73,"close":6390.0,"source":"reported"},{"date":"2024-11","per":7.28,"eps":1122.73,"close":8170.0,"source":"reported"},{"date":"2024-12","per":12.63,"eps":630.42,"close":7960.0,"source":"reported"},{"date":"2025-01","per":12.23,"eps":630.42,"close":7710.0,"source":"reported"},{"date":"2025-02","per":12.98,"eps":630.42,"close":8180.0,"source":"reported"},{"date":"2025-03","per":20.37,"eps":358.36,"close":7300.0,"source":"reported"},{"date":"2025-04","per":23.5,"eps":358.36,"close":8420.0,"source":"reported"},{"date":"2025-05","per":24.84,"eps":358.36,"close":8900.0,"source":"reported"},{"date":"2025-06","per":15.36,"eps":602.28,"close":9250.0,"source":"reported"},{"date":"2025-07","per":15.89,"eps":602.28,"close":9570.0,"source":"reported"},{"date":"2025-08","per":15.21,"eps":602.28,"close":9160.0,"source":"reported"},{"date":"2025-09","per":16.38,"eps":477.96,"close":7830.0,"source":"reported"},{"date":"2025-10","per":16.07,"eps":477.96,"close":7680.0,"source":"reported"},{"date":"2025-11","per":15.32,"eps":477.96,"close":7320.0,"source":"reported"},{"date":"2025-12","per":14.88,"eps":557.04,"close":8290.0,"source":"reported"},{"date":"2026-01","per":14.45,"eps":557.04,"close":8050.0,"source":"reported"},{"date":"2026-02","per":15.78,"eps":557.04,"close":8790.0,"source":"reported"},{"date":"2026-03","per":12.17,"eps":698.64,"close":8500.0,"source":"reported"},{"date":"2026-04","per":14.14,"eps":698.64,"close":9880.0,"source":"reported"},{"date":"2026-05","per":11.75,"eps":698.64,"close":8210.0,"source":"reported"},{"date":"2026-06","per":14.01,"eps":568.15,"close":7960.0,"source":"reported"},{"date":"2026-07","per":12.73,"eps":568.15,"close":7230.0,"source":"reported"},{"date":"2026-08","per":13.64,"eps":568.15,"close":7750.0,"source":"reported"},{"date":"2026-09","per":13.99,"eps":568.15,"close":7950.0,"source":"reported"},{"date":"2026-10","per":13.48,"eps":568.15,"close":7660.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.32,"std":4.87,"upper_1sd":18.19,"lower_1sd":8.45,"current":13.48,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:17.541969+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.01085066736508302,"dividend_yield":null,"eps":143.41,"revenue":80296104000.0,"operating_income":2256202000.0,"net_income":1410098000.0,"market_cap":null,"profit_margin":0.01756122563555512,"operating_margin":0.028098523933365434,"roa":0.0033935868039907183,"gross_margin":0.06609518688478336,"total_equity":129954956000.0,"total_assets":415518471000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.77,"pbr":0.79,"roe":0.027755424029809062,"dividend_yield":null,"eps":362.86,"revenue":82105893922.0,"operating_income":2249327677.0,"net_income":3567817044.0,"market_cap":99300000000.0,"profit_margin":0.0434538481170353,"operating_margin":0.027395447142160644,"roa":0.00831806159480086,"gross_margin":0.10759719218686763,"total_equity":128544858121.0,"total_assets":428924095276.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0029144473423722683,"dividend_yield":null,"eps":37.04,"revenue":90083375867.0,"operating_income":6014745813.0,"net_income":364239005.0,"market_cap":null,"profit_margin":0.004043354298108966,"operating_margin":0.06676865465033449,"roa":0.0008881875329508014,"gross_margin":0.14400128537758367,"total_equity":124977041000.0,"total_assets":410092454000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0019596103184489626,"dividend_yield":null,"eps":24.84,"revenue":87589562373.0,"operating_income":197885743.0,"net_income":244192533.0,"market_cap":null,"profit_margin":0.002787918176370222,"operating_margin":0.002259238859503646,"roa":0.0006091566903377922,"gross_margin":0.08355648390881817,"total_equity":124612802199.0,"total_assets":400869820316.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021622341247206585,"dividend_yield":null,"eps":273.9,"revenue":98337004388.0,"operating_income":2644918189.0,"net_income":2693117040.0,"market_cap":null,"profit_margin":0.02738660849759055,"operating_margin":0.026896468989071196,"roa":0.006720558096503945,"gross_margin":0.06874619562668877,"total_equity":124552517658.0,"total_assets":400728183780.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01785284847099969,"dividend_yield":null,"eps":221.26,"revenue":81435728372.0,"operating_income":2550137452.0,"net_income":2175537414.0,"market_cap":null,"profit_margin":0.026714778113877763,"operating_margin":0.03131472515786833,"roa":0.005916915115462116,"gross_margin":0.09285981084931359,"total_equity":121859400618.0,"total_assets":367681024917.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0034533776812961906,"dividend_yield":null,"eps":-42.04,"revenue":125005343734.0,"operating_income":101370081.0,"net_income":-413313582.0,"market_cap":null,"profit_margin":-0.003306367309220746,"operating_margin":0.0008109259810181101,"roa":-0.0009910798836498863,"gross_margin":-0.0031211413556065538,"total_equity":119683863204.0,"total_assets":417033569966.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012265178892321022,"dividend_yield":null,"eps":149.16,"revenue":112585238759.0,"operating_income":1298423863.0,"net_income":1466644716.0,"market_cap":null,"profit_margin":0.01302697167201022,"operating_margin":0.01153280729616257,"roa":0.003953071944753745,"gross_margin":0.05320554204998877,"total_equity":119577931058.0,"total_assets":371013919427.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0024959331587194036,"dividend_yield":null,"eps":29.98,"revenue":124033368723.0,"operating_income":761762086.0,"net_income":294797876.0,"market_cap":null,"profit_margin":0.002376762632790884,"operating_margin":0.006141589911189306,"roa":0.0007143212251368169,"gross_margin":0.06441823846487514,"total_equity":118111286342.0,"total_assets":412696509114.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04114787863226142,"dividend_yield":null,"eps":493.32,"revenue":142625049109.0,"operating_income":5142584866.0,"net_income":4850625609.0,"market_cap":null,"profit_margin":0.03400963322573828,"operating_margin":0.036056673761912766,"roa":0.012145672033994127,"gross_margin":0.07517284674030969,"total_equity":117882762617.0,"total_assets":399370705501.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03916833755595237,"dividend_yield":null,"eps":450.27,"revenue":140440719958.0,"operating_income":6506033276.0,"net_income":4427280897.0,"market_cap":null,"profit_margin":0.0315241968164505,"operating_margin":0.04632583255017266,"roa":0.011733244337781064,"gross_margin":0.09502053905726816,"total_equity":113032137008.0,"total_assets":377327938424.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.030790456307468905,"dividend_yield":null,"eps":339.72,"revenue":139301438852.0,"operating_income":3633147660.0,"net_income":3340349128.0,"market_cap":null,"profit_margin":0.023979286614181597,"operating_margin":0.026081192627593865,"roa":0.009912823861312583,"gross_margin":0.055309291501186686,"total_equity":108486509412.0,"total_assets":336972509018.0}],"current_price":7760.0,"change_pct":-0.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8440.0},{"date":"2016-10-25","close":8330.0},{"date":"2016-10-26","close":8290.0},{"date":"2016-10-27","close":8330.0},{"date":"2016-10-28","close":8330.0},{"date":"2016-10-31","close":8000.0},{"date":"2016-11-01","close":8030.0},{"date":"2016-11-02","close":7590.0},{"date":"2016-11-03","close":7550.0},{"date":"2016-11-04","close":7590.0},{"date":"2016-11-07","close":7390.0},{"date":"2016-11-08","close":7440.0},{"date":"2016-11-09","close":7100.0},{"date":"2016-11-10","close":7440.0},{"date":"2016-11-11","close":7460.0},{"date":"2016-11-14","close":7380.0},{"date":"2016-11-15","close":7470.0},{"date":"2016-11-16","close":7650.0},{"date":"2016-11-17","close":7620.0},{"date":"2016-11-18","close":8000.0},{"date":"2016-11-21","close":7650.0},{"date":"2016-11-22","close":7680.0},{"date":"2016-11-23","close":7800.0},{"date":"2016-11-24","close":7590.0},{"date":"2016-11-25","close":7440.0},{"date":"2016-11-28","close":7260.0},{"date":"2016-11-29","close":7280.0},{"date":"2016-11-30","close":7210.0},{"date":"2016-12-01","close":7290.0},{"date":"2016-12-02","close":7590.0},{"date":"2016-12-05","close":7360.0},{"date":"2016-12-06","close":7410.0},{"date":"2016-12-07","close":7250.0},{"date":"2016-12-08","close":7270.0},{"date":"2016-12-09","close":7230.0},{"date":"2016-12-12","close":7250.0},{"date":"2016-12-13","close":7420.0},{"date":"2016-12-14","close":7510.0},{"date":"2016-12-15","close":7500.0},{"date":"2016-12-16","close":7390.0},{"date":"2016-12-19","close":7490.0},{"date":"2016-12-20","close":7380.0},{"date":"2016-12-21","close":7350.0},{"date":"2016-12-22","close":7270.0},{"date":"2016-12-23","close":7280.0},{"date":"2016-12-26","close":7270.0},{"date":"2016-12-27","close":7580.0},{"date":"2016-12-28","close":7430.0},{"date":"2016-12-29","close":7280.0},{"date":"2017-01-02","close":7250.0},{"date":"2017-01-03","close":7300.0},{"date":"2017-01-04","close":7320.0},{"date":"2017-01-05","close":7490.0},{"date":"2017-01-06","close":7540.0},{"date":"2017-01-09","close":7500.0},{"date":"2017-01-10","close":7970.0},{"date":"2017-01-11","close":7770.0},{"date":"2017-01-12","close":7750.0},{"date":"2017-01-13","close":8310.0},{"date":"2017-01-16","close":8200.0},{"date":"2017-01-17","close":8250.0},{"date":"2017-01-18","close":8190.0},{"date":"2017-01-19","close":7810.0},{"date":"2017-01-20","close":7730.0},{"date":"2017-01-23","close":7830.0},{"date":"2017-01-24","close":7640.0},{"date":"2017-01-25","close":7660.0},{"date":"2017-01-26","close":7680.0},{"date":"2017-01-31","close":7710.0},{"date":"2017-02-01","close":7790.0},{"date":"2017-02-02","close":7600.0},{"date":"2017-02-03","close":7310.0},{"date":"2017-02-06","close":7450.0},{"date":"2017-02-07","close":7510.0},{"date":"2017-02-08","close":7380.0},{"date":"2017-02-09","close":7330.0},{"date":"2017-02-10","close":7350.0},{"date":"2017-02-13","close":7580.0},{"date":"2017-02-14","close":7550.0},{"date":"2017-02-15","close":7420.0},{"date":"2017-02-16","close":7370.0},{"date":"2017-02-17","close":7390.0},{"date":"2017-02-20","close":7370.0},{"date":"2017-02-21","close":7380.0},{"date":"2017-02-22","close":7370.0},{"date":"2017-02-23","close":7310.0},{"date":"2017-02-24","close":7360.0},{"date":"2017-02-27","close":7390.0},{"date":"2017-02-28","close":7410.0},{"date":"2017-03-02","close":7320.0},{"date":"2017-03-03","close":7370.0},{"date":"2017-03-06","close":7320.0},{"date":"2017-03-07","close":7320.0},{"date":"2017-03-08","close":7310.0},{"date":"2017-03-09","close":7220.0},{"date":"2017-03-10","close":7210.0},{"date":"2017-03-13","close":7200.0},{"date":"2017-03-14","close":7200.0},{"date":"2017-03-15","close":7190.0},{"date":"2017-03-16","close":7110.0},{"date":"2017-03-17","close":7160.0},{"date":"2017-03-20","close":7020.0},{"date":"2017-03-21","close":6980.0},{"date":"2017-03-22","close":6930.0},{"date":"2017-03-23","close":6890.0},{"date":"2017-03-24","close":6990.0},{"date":"2017-03-27","close":6830.0},{"date":"2017-03-28","close":6820.0},{"date":"2017-03-29","close":6860.0},{"date":"2017-03-30","close":6810.0},{"date":"2017-03-31","close":6860.0},{"date":"2017-04-03","close":6890.0},{"date":"2017-04-04","close":6850.0},{"date":"2017-04-05","close":6850.0},{"date":"2017-04-06","close":6760.0},{"date":"2017-04-07","close":7510.0},{"date":"2017-04-10","close":7350.0},{"date":"2017-04-11","close":7070.0},{"date":"2017-04-12","close":7130.0},{"date":"2017-04-13","close":6930.0},{"date":"2017-04-14","close":6960.0},{"date":"2017-04-17","close":7400.0},{"date":"2017-04-18","close":9620.0},{"date":"2017-04-19","close":9250.0},{"date":"2017-04-20","close":8680.0},{"date":"2017-04-21","close":8430.0},{"date":"2017-04-24","close":8320.0},{"date":"2017-04-25","close":8390.0},{"date":"2017-04-26","close":8020.0},{"date":"2017-04-27","close":7900.0},{"date":"2017-04-28","close":7920.0},{"date":"2017-05-02","close":8030.0},{"date":"2017-05-04","close":8100.0},{"date":"2017-05-08","close":8040.0},{"date":"2017-05-10","close":8500.0},{"date":"2017-05-11","close":8870.0},{"date":"2017-05-12","close":8760.0},{"date":"2017-05-15","close":9110.0},{"date":"2017-05-16","close":8590.0},{"date":"2017-05-17","close":8400.0},{"date":"2017-05-18","close":8130.0},{"date":"2017-05-19","close":8200.0},{"date":"2017-05-22","close":8650.0},{"date":"2017-05-23","close":8450.0},{"date":"2017-05-24","close":8340.0},{"date":"2017-05-25","close":8440.0},{"date":"2017-05-26","close":8430.0},{"date":"2017-05-29","close":8380.0},{"date":"2017-05-30","close":8450.0},{"date":"2017-05-31","close":8260.0},{"date":"2017-06-01","close":8090.0},{"date":"2017-06-02","close":8170.0},{"date":"2017-06-05","close":8060.0},{"date":"2017-06-07","close":7970.0},{"date":"2017-06-08","close":8120.0},{"date":"2017-06-09","close":7900.0},{"date":"2017-06-12","close":7790.0},{"date":"2017-06-13","close":7770.0},{"date":"2017-06-14","close":7800.0},{"date":"2017-06-15","close":7780.0},{"date":"2017-06-16","close":7780.0},{"date":"2017-06-19","close":7680.0},{"date":"2017-06-20","close":7360.0},{"date":"2017-06-21","close":7360.0},{"date":"2017-06-22","close":7390.0},{"date":"2017-06-23","close":7420.0},{"date":"2017-06-26","close":7420.0},{"date":"2017-06-27","close":7380.0},{"date":"2017-06-28","close":7340.0},{"date":"2017-06-29","close":7380.0},{"date":"2017-06-30","close":7400.0},{"date":"2017-07-03","close":7290.0},{"date":"2017-07-04","close":7060.0},{"date":"2017-07-05","close":7230.0},{"date":"2017-07-06","close":7340.0},{"date":"2017-07-07","close":7600.0},{"date":"2017-07-10","close":7790.0},{"date":"2017-07-11","close":7660.0},{"date":"2017-07-12","close":7490.0},{"date":"2017-07-13","close":7360.0},{"date":"2017-07-14","close":7320.0},{"date":"2017-07-17","close":7450.0},{"date":"2017-07-18","close":7380.0},{"date":"2017-07-19","close":7380.0},{"date":"2017-07-20","close":7370.0},{"date":"2017-07-21","close":7460.0},{"date":"2017-07-24","close":7450.0},{"date":"2017-07-25","close":7380.0},{"date":"2017-07-26","close":7370.0},{"date":"2017-07-27","close":7410.0},{"date":"2017-07-28","close":7330.0},{"date":"2017-07-31","close":7310.0},{"date":"2017-08-01","close":7330.0},{"date":"2017-08-02","close":7320.0},{"date":"2017-08-03","close":7300.0},{"date":"2017-08-04","close":7160.0},{"date":"2017-08-07","close":7150.0},{"date":"2017-08-08","close":7080.0},{"date":"2017-08-09","close":7190.0},{"date":"2017-08-10","close":7060.0},{"date":"2017-08-11","close":7000.0},{"date":"2017-08-14","close":6920.0},{"date":"2017-08-16","close":6910.0},{"date":"2017-08-17","close":7020.0},{"date":"2017-08-18","close":7090.0},{"date":"2017-08-21","close":7020.0},{"date":"2017-08-22","close":7050.0},{"date":"2017-08-23","close":7000.0},{"date":"2017-08-24","close":7040.0},{"date":"2017-08-25","close":7030.0},{"date":"2017-08-28","close":7000.0},{"date":"2017-08-29","close":7000.0},{"date":"2017-08-30","close":7070.0},{"date":"2017-08-31","close":7070.0},{"date":"2017-09-01","close":7100.0},{"date":"2017-09-04","close":7020.0},{"date":"2017-09-05","close":6890.0},{"date":"2017-09-06","close":6830.0},{"date":"2017-09-07","close":6760.0},{"date":"2017-09-08","close":6690.0},{"date":"2017-09-11","close":6680.0},{"date":"2017-09-12","close":6630.0},{"date":"2017-09-13","close":6890.0},{"date":"2017-09-14","close":6820.0},{"date":"2017-09-15","close":6710.0},{"date":"2017-09-18","close":6770.0},{"date":"2017-09-19","close":6800.0},{"date":"2017-09-20","close":6820.0},{"date":"2017-09-21","close":6770.0},{"date":"2017-09-22","close":6670.0},{"date":"2017-09-25","close":6380.0},{"date":"2017-09-26","close":6400.0},{"date":"2017-09-27","close":6400.0},{"date":"2017-09-28","close":6350.0},{"date":"2017-09-29","close":6410.0},{"date":"2017-10-10","close":6350.0},{"date":"2017-10-11","close":6300.0},{"date":"2017-10-12","close":6300.0},{"date":"2017-10-13","close":6290.0},{"date":"2017-10-16","close":6200.0},{"date":"2017-10-17","close":6170.0},{"date":"2017-10-18","close":6110.0},{"date":"2017-10-19","close":6110.0},{"date":"2017-10-20","close":6110.0},{"date":"2017-10-23","close":6130.0},{"date":"2017-10-24","close":6350.0},{"date":"2017-10-25","close":6390.0},{"date":"2017-10-26","close":6300.0},{"date":"2017-10-27","close":6460.0},{"date":"2017-10-30","close":6750.0},{"date":"2017-10-31","close":6700.0},{"date":"2017-11-01","close":6750.0},{"date":"2017-11-02","close":6740.0},{"date":"2017-11-03","close":6680.0},{"date":"2017-11-06","close":6690.0},{"date":"2017-11-07","close":6750.0},{"date":"2017-11-08","close":6640.0},{"date":"2017-11-09","close":6550.0},{"date":"2017-11-10","close":6550.0},{"date":"2017-11-13","close":6550.0},{"date":"2017-11-14","close":6340.0},{"date":"2017-11-15","close":6200.0},{"date":"2017-11-16","close":6190.0},{"date":"2017-11-17","close":6290.0},{"date":"2017-11-20","close":6280.0},{"date":"2017-11-21","close":6240.0},{"date":"2017-11-22","close":6130.0},{"date":"2017-11-23","close":6230.0},{"date":"2017-11-24","close":6300.0},{"date":"2017-11-27","close":6310.0},{"date":"2017-11-28","close":6310.0},{"date":"2017-11-29","close":6160.0},{"date":"2017-11-30","close":6780.0},{"date":"2017-12-01","close":6510.0},{"date":"2017-12-04","close":6520.0},{"date":"2017-12-05","close":6480.0},{"date":"2017-12-06","close":6420.0},{"date":"2017-12-07","close":6260.0},{"date":"2017-12-08","close":6230.0},{"date":"2017-12-11","close":6190.0},{"date":"2017-12-12","close":6130.0},{"date":"2017-12-13","close":6220.0},{"date":"2017-12-14","close":6220.0},{"date":"2017-12-15","close":6280.0},{"date":"2017-12-18","close":6170.0},{"date":"2017-12-19","close":6130.0},{"date":"2017-12-20","close":6070.0},{"date":"2017-12-21","close":6040.0},{"date":"2017-12-22","close":6010.0},{"date":"2017-12-26","close":6030.0},{"date":"2017-12-27","close":6040.0},{"date":"2017-12-28","close":6030.0},{"date":"2018-01-02","close":6150.0},{"date":"2018-01-03","close":6440.0},{"date":"2018-01-04","close":6410.0},{"date":"2018-01-05","close":6230.0},{"date":"2018-01-08","close":6570.0},{"date":"2018-01-09","close":6450.0},{"date":"2018-01-10","close":6300.0},{"date":"2018-01-11","close":6260.0},{"date":"2018-01-12","close":6180.0},{"date":"2018-01-15","close":6420.0},{"date":"2018-01-16","close":6260.0},{"date":"2018-01-17","close":6200.0},{"date":"2018-01-18","close":6220.0},{"date":"2018-01-19","close":6270.0},{"date":"2018-01-22","close":6270.0},{"date":"2018-01-23","close":6270.0},{"date":"2018-01-24","close":6310.0},{"date":"2018-01-25","close":6410.0},{"date":"2018-01-26","close":6460.0},{"date":"2018-01-29","close":6480.0},{"date":"2018-01-30","close":6490.0},{"date":"2018-01-31","close":6450.0},{"date":"2018-02-01","close":6480.0},{"date":"2018-02-02","close":6380.0},{"date":"2018-02-05","close":6230.0},{"date":"2018-02-06","close":6120.0},{"date":"2018-02-07","close":6040.0},{"date":"2018-02-08","close":6090.0},{"date":"2018-02-09","close":6200.0},{"date":"2018-02-12","close":6170.0},{"date":"2018-02-13","close":6360.0},{"date":"2018-02-14","close":6390.0},{"date":"2018-02-19","close":6470.0},{"date":"2018-02-20","close":6500.0},{"date":"2018-02-21","close":6460.0},{"date":"2018-02-22","close":6370.0},{"date":"2018-02-23","close":6490.0},{"date":"2018-02-26","close":6520.0},{"date":"2018-02-27","close":6430.0},{"date":"2018-02-28","close":6380.0},{"date":"2018-03-02","close":6410.0},{"date":"2018-03-05","close":6590.0},{"date":"2018-03-06","close":6800.0},{"date":"2018-03-07","close":6940.0},{"date":"2018-03-08","close":6810.0},{"date":"2018-03-09","close":8250.0},{"date":"2018-03-12","close":10700.0},{"date":"2018-03-13","close":10700.0},{"date":"2018-03-14","close":10800.0},{"date":"2018-03-15","close":10150.0},{"date":"2018-03-16","close":10950.0},{"date":"2018-03-19","close":14200.0},{"date":"2018-03-20","close":14650.0},{"date":"2018-03-21","close":15550.0},{"date":"2018-03-22","close":20000.0},{"date":"2018-03-23","close":19150.0},{"date":"2018-03-26","close":19550.0},{"date":"2018-03-27","close":18000.0},{"date":"2018-03-28","close":20200.0},{"date":"2018-03-29","close":18600.0},{"date":"2018-03-30","close":18450.0},{"date":"2018-04-02","close":19100.0},{"date":"2018-04-03","close":19250.0},{"date":"2018-04-04","close":19400.0},{"date":"2018-04-05","close":18000.0},{"date":"2018-04-06","close":17150.0},{"date":"2018-04-09","close":17000.0},{"date":"2018-04-10","close":17500.0},{"date":"2018-04-11","close":17400.0},{"date":"2018-04-12","close":16750.0},{"date":"2018-04-13","close":17800.0},{"date":"2018-04-16","close":18950.0},{"date":"2018-04-17","close":18450.0},{"date":"2018-04-18","close":20050.0},{"date":"2018-04-19","close":26050.0},{"date":"2018-04-20","close":31450.0},{"date":"2018-04-23","close":31350.0},{"date":"2018-04-24","close":29100.0},{"date":"2018-04-25","close":26850.0},{"date":"2018-04-26","close":27050.0},{"date":"2018-04-27","close":26050.0},{"date":"2018-04-30","close":29950.0},{"date":"2018-05-02","close":27600.0},{"date":"2018-05-03","close":25000.0},{"date":"2018-05-04","close":26100.0},{"date":"2018-05-08","close":23550.0},{"date":"2018-05-09","close":26750.0},{"date":"2018-05-10","close":26100.0},{"date":"2018-05-11","close":26550.0},{"date":"2018-05-14","close":27850.0},{"date":"2018-05-15","close":30000.0},{"date":"2018-05-16","close":26150.0},{"date":"2018-05-17","close":27100.0},{"date":"2018-05-18","close":27500.0},{"date":"2018-05-21","close":26700.0},{"date":"2018-05-23","close":25450.0},{"date":"2018-05-24","close":24450.0},{"date":"2018-05-25","close":19950.0},{"date":"2018-05-28","close":25900.0},{"date":"2018-05-29","close":26300.0},{"date":"2018-05-30","close":26700.0},{"date":"2018-05-31","close":28000.0},{"date":"2018-06-01","close":26300.0},{"date":"2018-06-04","close":25400.0},{"date":"2018-06-05","close":25000.0},{"date":"2018-06-07","close":24200.0},{"date":"2018-06-08","close":23450.0},{"date":"2018-06-11","close":25150.0},{"date":"2018-06-12","close":23950.0},{"date":"2018-06-14","close":20000.0},{"date":"2018-06-15","close":20550.0},{"date":"2018-06-18","close":19800.0},{"date":"2018-06-19","close":18600.0},{"date":"2018-06-20","close":20000.0},{"date":"2018-06-21","close":19050.0},{"date":"2018-06-22","close":18750.0},{"date":"2018-06-25","close":22200.0},{"date":"2018-06-26","close":20000.0},{"date":"2018-06-27","close":18850.0},{"date":"2018-06-28","close":18250.0},{"date":"2018-06-29","close":21100.0},{"date":"2018-07-02","close":19050.0},{"date":"2018-07-03","close":19650.0},{"date":"2018-07-04","close":19500.0},{"date":"2018-07-05","close":19000.0},{"date":"2018-07-06","close":19200.0},{"date":"2018-07-09","close":16350.0},{"date":"2018-07-10","close":16750.0},{"date":"2018-07-11","close":17250.0},{"date":"2018-07-12","close":16950.0},{"date":"2018-07-13","close":17550.0},{"date":"2018-07-16","close":17200.0},{"date":"2018-07-17","close":17150.0},{"date":"2018-07-18","close":15650.0},{"date":"2018-07-19","close":14950.0},{"date":"2018-07-20","close":14600.0},{"date":"2018-07-23","close":13050.0},{"date":"2018-07-24","close":14700.0},{"date":"2018-07-25","close":14650.0},{"date":"2018-07-26","close":19000.0},{"date":"2018-07-27","close":18550.0},{"date":"2018-07-30","close":19900.0},{"date":"2018-07-31","close":18750.0},{"date":"2018-08-01","close":19200.0},{"date":"2018-08-02","close":19200.0},{"date":"2018-08-03","close":19350.0},{"date":"2018-08-06","close":18900.0},{"date":"2018-08-07","close":19050.0},{"date":"2018-08-08","close":19300.0},{"date":"2018-08-09","close":19050.0},{"date":"2018-08-10","close":20450.0},{"date":"2018-08-13","close":18450.0},{"date":"2018-08-14","close":19400.0},{"date":"2018-08-16","close":20500.0},{"date":"2018-08-17","close":21400.0},{"date":"2018-08-20","close":21800.0},{"date":"2018-08-21","close":21850.0},{"date":"2018-08-22","close":21750.0},{"date":"2018-08-23","close":21700.0},{"date":"2018-08-24","close":21850.0},{"date":"2018-08-27","close":19500.0},{"date":"2018-08-28","close":18950.0},{"date":"2018-08-29","close":18400.0},{"date":"2018-08-30","close":18850.0},{"date":"2018-08-31","close":18900.0},{"date":"2018-09-03","close":19700.0},{"date":"2018-09-04","close":20250.0},{"date":"2018-09-05","close":20000.0},{"date":"2018-09-06","close":19350.0},{"date":"2018-09-07","close":20200.0},{"date":"2018-09-10","close":23300.0},{"date":"2018-09-11","close":22900.0},{"date":"2018-09-12","close":22600.0},{"date":"2018-09-13","close":22400.0},{"date":"2018-09-14","close":22300.0},{"date":"2018-09-17","close":22950.0},{"date":"2018-09-18","close":22000.0},{"date":"2018-09-19","close":20550.0},{"date":"2018-09-20","close":20600.0},{"date":"2018-09-21","close":21600.0},{"date":"2018-09-27","close":21050.0},{"date":"2018-09-28","close":20100.0},{"date":"2018-10-01","close":20200.0},{"date":"2018-10-02","close":20200.0},{"date":"2018-10-04","close":20500.0},{"date":"2018-10-05","close":19900.0},{"date":"2018-10-08","close":20000.0},{"date":"2018-10-10","close":17400.0},{"date":"2018-10-11","close":16400.0},{"date":"2018-10-12","close":16900.0},{"date":"2018-10-15","close":16450.0},{"date":"2018-10-16","close":16950.0},{"date":"2018-10-17","close":17400.0},{"date":"2018-10-18","close":17950.0},{"date":"2018-10-19","close":17950.0},{"date":"2018-10-22","close":16900.0},{"date":"2018-10-23","close":16250.0},{"date":"2018-10-24","close":15050.0},{"date":"2018-10-25","close":14900.0},{"date":"2018-10-26","close":14300.0},{"date":"2018-10-29","close":12550.0},{"date":"2018-10-30","close":13350.0},{"date":"2018-10-31","close":13700.0},{"date":"2018-11-01","close":14000.0},{"date":"2018-11-02","close":14950.0},{"date":"2018-11-05","close":14900.0},{"date":"2018-11-06","close":14750.0},{"date":"2018-11-07","close":13900.0},{"date":"2018-11-08","close":14550.0},{"date":"2018-11-09","close":14300.0},{"date":"2018-11-12","close":13900.0},{"date":"2018-11-13","close":14050.0},{"date":"2018-11-14","close":13650.0},{"date":"2018-11-15","close":14000.0},{"date":"2018-11-16","close":14100.0},{"date":"2018-11-19","close":14800.0},{"date":"2018-11-20","close":14800.0},{"date":"2018-11-21","close":14650.0},{"date":"2018-11-22","close":14450.0},{"date":"2018-11-23","close":14600.0},{"date":"2018-11-26","close":15050.0},{"date":"2018-11-27","close":15100.0},{"date":"2018-11-28","close":14900.0},{"date":"2018-11-29","close":15700.0},{"date":"2018-11-30","close":15500.0},{"date":"2018-12-03","close":15850.0},{"date":"2018-12-04","close":16350.0},{"date":"2018-12-05","close":16300.0},{"date":"2018-12-06","close":15450.0},{"date":"2018-12-07","close":16500.0},{"date":"2018-12-10","close":15500.0},{"date":"2018-12-11","close":14850.0},{"date":"2018-12-12","close":14450.0},{"date":"2018-12-13","close":13450.0},{"date":"2018-12-14","close":12400.0},{"date":"2018-12-17","close":12700.0},{"date":"2018-12-18","close":12000.0},{"date":"2018-12-19","close":11950.0},{"date":"2018-12-20","close":12250.0},{"date":"2018-12-21","close":12200.0},{"date":"2018-12-24","close":12150.0},{"date":"2018-12-26","close":11500.0},{"date":"2018-12-27","close":11850.0},{"date":"2018-12-28","close":11900.0},{"date":"2019-01-02","close":12000.0},{"date":"2019-01-03","close":12700.0},{"date":"2019-01-04","close":12600.0},{"date":"2019-01-07","close":13050.0},{"date":"2019-01-08","close":14350.0},{"date":"2019-01-09","close":14650.0},{"date":"2019-01-10","close":14250.0},{"date":"2019-01-11","close":14750.0},{"date":"2019-01-14","close":15000.0},{"date":"2019-01-15","close":15050.0},{"date":"2019-01-16","close":15950.0},{"date":"2019-01-17","close":16150.0},{"date":"2019-01-18","close":15800.0},{"date":"2019-01-21","close":15600.0},{"date":"2019-01-22","close":15800.0},{"date":"2019-01-23","close":15700.0},{"date":"2019-01-24","close":15450.0},{"date":"2019-01-25","close":15700.0},{"date":"2019-01-28","close":16000.0},{"date":"2019-01-29","close":15500.0},{"date":"2019-01-30","close":17000.0},{"date":"2019-01-31","close":17150.0},{"date":"2019-02-01","close":18100.0},{"date":"2019-02-07","close":18600.0},{"date":"2019-02-08","close":18350.0},{"date":"2019-02-11","close":18800.0},{"date":"2019-02-12","close":18500.0},{"date":"2019-02-13","close":18200.0},{"date":"2019-02-14","close":17500.0},{"date":"2019-02-15","close":17650.0},{"date":"2019-02-18","close":17800.0},{"date":"2019-02-19","close":17800.0},{"date":"2019-02-20","close":17300.0},{"date":"2019-02-21","close":16650.0},{"date":"2019-02-22","close":17000.0},{"date":"2019-02-25","close":16700.0},{"date":"2019-02-26","close":17000.0},{"date":"2019-02-27","close":17700.0},{"date":"2019-02-28","close":15500.0},{"date":"2019-03-04","close":14350.0},{"date":"2019-03-05","close":15250.0},{"date":"2019-03-06","close":14450.0},{"date":"2019-03-07","close":13800.0},{"date":"2019-03-08","close":13400.0},{"date":"2019-03-11","close":13100.0},{"date":"2019-03-12","close":13400.0},{"date":"2019-03-13","close":13250.0},{"date":"2019-03-14","close":13700.0},{"date":"2019-03-15","close":12950.0},{"date":"2019-03-18","close":13300.0},{"date":"2019-03-19","close":13550.0},{"date":"2019-03-20","close":13450.0},{"date":"2019-03-21","close":13250.0},{"date":"2019-03-22","close":12950.0},{"date":"2019-03-25","close":13150.0},{"date":"2019-03-26","close":13300.0},{"date":"2019-03-27","close":13150.0},{"date":"2019-03-28","close":12950.0},{"date":"2019-03-29","close":13900.0},{"date":"2019-04-01","close":14200.0},{"date":"2019-04-02","close":14250.0},{"date":"2019-04-03","close":14400.0},{"date":"2019-04-04","close":14350.0},{"date":"2019-04-05","close":14500.0},{"date":"2019-04-08","close":14350.0},{"date":"2019-04-09","close":14250.0},{"date":"2019-04-10","close":14300.0},{"date":"2019-04-11","close":14400.0},{"date":"2019-04-12","close":13850.0},{"date":"2019-04-15","close":13800.0},{"date":"2019-04-16","close":13800.0},{"date":"2019-04-17","close":13550.0},{"date":"2019-04-18","close":13450.0},{"date":"2019-04-19","close":13250.0},{"date":"2019-04-22","close":13300.0},{"date":"2019-04-23","close":13350.0},{"date":"2019-04-24","close":13100.0},{"date":"2019-04-25","close":12900.0},{"date":"2019-04-26","close":13000.0},{"date":"2019-04-29","close":12850.0},{"date":"2019-04-30","close":12900.0},{"date":"2019-05-02","close":13050.0},{"date":"2019-05-03","close":13000.0},{"date":"2019-05-07","close":12550.0},{"date":"2019-05-08","close":12700.0},{"date":"2019-05-09","close":12400.0},{"date":"2019-05-10","close":12000.0},{"date":"2019-05-13","close":11500.0},{"date":"2019-05-14","close":11450.0},{"date":"2019-05-15","close":11700.0},{"date":"2019-05-16","close":11850.0},{"date":"2019-05-17","close":12150.0},{"date":"2019-05-20","close":12200.0},{"date":"2019-05-21","close":11850.0},{"date":"2019-05-22","close":11800.0},{"date":"2019-05-23","close":11500.0},{"date":"2019-05-24","close":11150.0},{"date":"2019-05-27","close":10950.0},{"date":"2019-05-28","close":11150.0},{"date":"2019-05-29","close":10900.0},{"date":"2019-05-30","close":10950.0},{"date":"2019-05-31","close":11000.0},{"date":"2019-06-03","close":10750.0},{"date":"2019-06-04","close":10950.0},{"date":"2019-06-05","close":10900.0},{"date":"2019-06-07","close":11300.0},{"date":"2019-06-10","close":12200.0},{"date":"2019-06-11","close":12300.0},{"date":"2019-06-12","close":12600.0},{"date":"2019-06-13","close":12600.0},{"date":"2019-06-14","close":12850.0},{"date":"2019-06-17","close":12650.0},{"date":"2019-06-18","close":12550.0},{"date":"2019-06-19","close":13000.0},{"date":"2019-06-20","close":12850.0},{"date":"2019-06-21","close":12600.0},{"date":"2019-06-24","close":13700.0},{"date":"2019-06-25","close":14150.0},{"date":"2019-06-26","close":14200.0},{"date":"2019-06-27","close":13500.0},{"date":"2019-06-28","close":13300.0},{"date":"2019-07-01","close":14200.0},{"date":"2019-07-02","close":14000.0},{"date":"2019-07-03","close":13300.0},{"date":"2019-07-04","close":13500.0},{"date":"2019-07-05","close":13800.0},{"date":"2019-07-08","close":12950.0},{"date":"2019-07-09","close":12600.0},{"date":"2019-07-10","close":12600.0},{"date":"2019-07-11","close":13250.0},{"date":"2019-07-12","close":13050.0},{"date":"2019-07-15","close":12800.0},{"date":"2019-07-16","close":12700.0},{"date":"2019-07-17","close":12250.0},{"date":"2019-07-18","close":12050.0},{"date":"2019-07-19","close":12150.0},{"date":"2019-07-22","close":12000.0},{"date":"2019-07-23","close":11850.0},{"date":"2019-07-24","close":11550.0},{"date":"2019-07-25","close":11150.0},{"date":"2019-07-26","close":11200.0},{"date":"2019-07-29","close":10650.0},{"date":"2019-07-30","close":11050.0},{"date":"2019-07-31","close":11050.0},{"date":"2019-08-01","close":10900.0},{"date":"2019-08-02","close":10850.0},{"date":"2019-08-05","close":9970.0},{"date":"2019-08-06","close":9900.0},{"date":"2019-08-07","close":9970.0},{"date":"2019-08-08","close":10350.0},{"date":"2019-08-09","close":10650.0},{"date":"2019-08-12","close":10800.0},{"date":"2019-08-13","close":10750.0},{"date":"2019-08-14","close":10950.0},{"date":"2019-08-16","close":10850.0},{"date":"2019-08-19","close":11300.0},{"date":"2019-08-20","close":11350.0},{"date":"2019-08-21","close":11250.0},{"date":"2019-08-22","close":11200.0},{"date":"2019-08-23","close":11050.0},{"date":"2019-08-26","close":10450.0},{"date":"2019-08-27","close":10600.0},{"date":"2019-08-28","close":10800.0},{"date":"2019-08-29","close":10800.0},{"date":"2019-08-30","close":11050.0},{"date":"2019-09-02","close":10850.0},{"date":"2019-09-03","close":10950.0},{"date":"2019-09-04","close":11000.0},{"date":"2019-09-05","close":11000.0},{"date":"2019-09-06","close":10800.0},{"date":"2019-09-09","close":10550.0},{"date":"2019-09-10","close":12200.0},{"date":"2019-09-11","close":12300.0},{"date":"2019-09-16","close":14300.0},{"date":"2019-09-17","close":13750.0},{"date":"2019-09-18","close":14000.0},{"date":"2019-09-19","close":13900.0},{"date":"2019-09-20","close":14100.0},{"date":"2019-09-23","close":15150.0},{"date":"2019-09-24","close":15050.0},{"date":"2019-09-25","close":13850.0},{"date":"2019-09-26","close":13950.0},{"date":"2019-09-27","close":13800.0},{"date":"2019-09-30","close":13500.0},{"date":"2019-10-01","close":13400.0},{"date":"2019-10-02","close":14050.0},{"date":"2019-10-04","close":14250.0},{"date":"2019-10-07","close":11850.0},{"date":"2019-10-08","close":11900.0},{"date":"2019-10-10","close":12000.0},{"date":"2019-10-11","close":12100.0},{"date":"2019-10-14","close":12500.0},{"date":"2019-10-15","close":12450.0},{"date":"2019-10-16","close":12350.0},{"date":"2019-10-17","close":12050.0},{"date":"2019-10-18","close":12150.0},{"date":"2019-10-21","close":11650.0},{"date":"2019-10-22","close":11950.0},{"date":"2019-10-23","close":11450.0},{"date":"2019-10-24","close":11600.0},{"date":"2019-10-25","close":11600.0},{"date":"2019-10-28","close":11450.0},{"date":"2019-10-29","close":11550.0},{"date":"2019-10-30","close":11250.0},{"date":"2019-10-31","close":11350.0},{"date":"2019-11-01","close":11300.0},{"date":"2019-11-04","close":11950.0},{"date":"2019-11-05","close":11900.0},{"date":"2019-11-06","close":12900.0},{"date":"2019-11-07","close":12550.0},{"date":"2019-11-08","close":12650.0},{"date":"2019-11-11","close":12700.0},{"date":"2019-11-12","close":12350.0},{"date":"2019-11-13","close":12250.0},{"date":"2019-11-14","close":12450.0},{"date":"2019-11-15","close":12450.0},{"date":"2019-11-18","close":12750.0},{"date":"2019-11-19","close":12850.0},{"date":"2019-11-20","close":12200.0},{"date":"2019-11-21","close":11950.0},{"date":"2019-11-22","close":11950.0},{"date":"2019-11-25","close":11850.0},{"date":"2019-11-26","close":11900.0},{"date":"2019-11-27","close":11600.0},{"date":"2019-11-28","close":11200.0},{"date":"2019-11-29","close":11150.0},{"date":"2019-12-02","close":11100.0},{"date":"2019-12-03","close":11400.0},{"date":"2019-12-04","close":11000.0},{"date":"2019-12-05","close":10800.0},{"date":"2019-12-06","close":10850.0},{"date":"2019-12-09","close":10750.0},{"date":"2019-12-10","close":10850.0},{"date":"2019-12-11","close":11100.0},{"date":"2019-12-12","close":11350.0},{"date":"2019-12-13","close":11400.0},{"date":"2019-12-16","close":11250.0},{"date":"2019-12-17","close":11250.0},{"date":"2019-12-18","close":11450.0},{"date":"2019-12-19","close":11200.0},{"date":"2019-12-20","close":11300.0},{"date":"2019-12-23","close":10950.0},{"date":"2019-12-24","close":10900.0},{"date":"2019-12-26","close":11050.0},{"date":"2019-12-27","close":11450.0},{"date":"2019-12-30","close":11300.0},{"date":"2020-01-02","close":11350.0},{"date":"2020-01-03","close":11450.0},{"date":"2020-01-06","close":11000.0},{"date":"2020-01-07","close":10950.0},{"date":"2020-01-08","close":10500.0},{"date":"2020-01-09","close":10900.0},{"date":"2020-01-10","close":10950.0},{"date":"2020-01-13","close":11350.0},{"date":"2020-01-14","close":11300.0},{"date":"2020-01-15","close":11550.0},{"date":"2020-01-16","close":11350.0},{"date":"2020-01-17","close":11300.0},{"date":"2020-01-20","close":11100.0},{"date":"2020-01-21","close":11100.0},{"date":"2020-01-22","close":11000.0},{"date":"2020-01-23","close":11000.0},{"date":"2020-01-28","close":10500.0},{"date":"2020-01-29","close":10550.0},{"date":"2020-01-30","close":10300.0},{"date":"2020-01-31","close":10000.0},{"date":"2020-02-03","close":9910.0},{"date":"2020-02-04","close":10300.0},{"date":"2020-02-05","close":10300.0},{"date":"2020-02-06","close":10400.0},{"date":"2020-02-07","close":10750.0},{"date":"2020-02-10","close":10700.0},{"date":"2020-02-11","close":10550.0},{"date":"2020-02-12","close":10500.0},{"date":"2020-02-13","close":10400.0},{"date":"2020-02-14","close":10300.0},{"date":"2020-02-17","close":10350.0},{"date":"2020-02-18","close":10100.0},{"date":"2020-02-19","close":10000.0},{"date":"2020-02-20","close":9940.0},{"date":"2020-02-21","close":9700.0},{"date":"2020-02-24","close":8900.0},{"date":"2020-02-25","close":9150.0},{"date":"2020-02-26","close":9120.0},{"date":"2020-02-27","close":9000.0},{"date":"2020-02-28","close":8530.0},{"date":"2020-03-02","close":8580.0},{"date":"2020-03-03","close":8700.0},{"date":"2020-03-04","close":8840.0},{"date":"2020-03-05","close":9220.0},{"date":"2020-03-06","close":9010.0},{"date":"2020-03-09","close":8740.0},{"date":"2020-03-10","close":8650.0},{"date":"2020-03-11","close":8350.0},{"date":"2020-03-12","close":7800.0},{"date":"2020-03-13","close":7130.0},{"date":"2020-03-16","close":7210.0},{"date":"2020-03-17","close":7010.0},{"date":"2020-03-18","close":7070.0},{"date":"2020-03-19","close":6510.0},{"date":"2020-03-20","close":6690.0},{"date":"2020-03-23","close":6190.0},{"date":"2020-03-24","close":6360.0},{"date":"2020-03-25","close":7100.0},{"date":"2020-03-26","close":7400.0},{"date":"2020-03-27","close":7880.0},{"date":"2020-03-30","close":8100.0},{"date":"2020-03-31","close":8800.0},{"date":"2020-04-01","close":8670.0},{"date":"2020-04-02","close":8950.0},{"date":"2020-04-03","close":9320.0},{"date":"2020-04-06","close":9350.0},{"date":"2020-04-07","close":9260.0},{"date":"2020-04-08","close":9200.0},{"date":"2020-04-09","close":9200.0},{"date":"2020-04-10","close":9090.0},{"date":"2020-04-13","close":8830.0},{"date":"2020-04-14","close":9360.0},{"date":"2020-04-16","close":9840.0},{"date":"2020-04-17","close":9450.0},{"date":"2020-04-20","close":10750.0},{"date":"2020-04-21","close":13950.0},{"date":"2020-04-22","close":14950.0},{"date":"2020-04-23","close":13750.0},{"date":"2020-04-24","close":12750.0},{"date":"2020-04-27","close":12800.0},{"date":"2020-04-28","close":12450.0},{"date":"2020-04-29","close":13050.0},{"date":"2020-05-04","close":12600.0},{"date":"2020-05-06","close":12700.0},{"date":"2020-05-07","close":13400.0},{"date":"2020-05-08","close":13500.0},{"date":"2020-05-11","close":12500.0},{"date":"2020-05-12","close":12150.0},{"date":"2020-05-13","close":12300.0},{"date":"2020-05-14","close":11950.0},{"date":"2020-05-15","close":11600.0},{"date":"2020-05-18","close":11550.0},{"date":"2020-05-19","close":12100.0},{"date":"2020-05-20","close":11950.0},{"date":"2020-05-21","close":11800.0},{"date":"2020-05-22","close":11800.0},{"date":"2020-05-25","close":11650.0},{"date":"2020-05-26","close":12100.0},{"date":"2020-05-27","close":12350.0},{"date":"2020-05-28","close":11800.0},{"date":"2020-05-29","close":11800.0},{"date":"2020-06-01","close":11950.0},{"date":"2020-06-02","close":12200.0},{"date":"2020-06-03","close":12150.0},{"date":"2020-06-04","close":11950.0},{"date":"2020-06-05","close":12100.0},{"date":"2020-06-08","close":11800.0},{"date":"2020-06-09","close":11400.0},{"date":"2020-06-10","close":11200.0},{"date":"2020-06-11","close":11100.0},{"date":"2020-06-12","close":10800.0},{"date":"2020-06-15","close":9760.0},{"date":"2020-06-16","close":10550.0},{"date":"2020-06-17","close":9960.0},{"date":"2020-06-18","close":10100.0},{"date":"2020-06-19","close":10450.0},{"date":"2020-06-22","close":10000.0},{"date":"2020-06-23","close":9950.0},{"date":"2020-06-24","close":10800.0},{"date":"2020-06-25","close":10200.0},{"date":"2020-06-26","close":10250.0},{"date":"2020-06-29","close":10000.0},{"date":"2020-06-30","close":10100.0},{"date":"2020-07-01","close":10500.0},{"date":"2020-07-02","close":10450.0},{"date":"2020-07-03","close":11000.0},{"date":"2020-07-06","close":11150.0},{"date":"2020-07-07","close":10900.0},{"date":"2020-07-08","close":10750.0},{"date":"2020-07-09","close":10700.0},{"date":"2020-07-10","close":11050.0},{"date":"2020-07-13","close":11000.0},{"date":"2020-07-14","close":10700.0},{"date":"2020-07-15","close":10750.0},{"date":"2020-07-16","close":10700.0},{"date":"2020-07-17","close":11150.0},{"date":"2020-07-20","close":11050.0},{"date":"2020-07-21","close":10950.0},{"date":"2020-07-22","close":10850.0},{"date":"2020-07-23","close":10900.0},{"date":"2020-07-24","close":10750.0},{"date":"2020-07-27","close":10800.0},{"date":"2020-07-28","close":10850.0},{"date":"2020-07-29","close":10750.0},{"date":"2020-07-30","close":10650.0},{"date":"2020-07-31","close":10450.0},{"date":"2020-08-03","close":10450.0},{"date":"2020-08-04","close":10800.0},{"date":"2020-08-05","close":10750.0},{"date":"2020-08-06","close":10950.0},{"date":"2020-08-07","close":10750.0},{"date":"2020-08-10","close":10950.0},{"date":"2020-08-11","close":12250.0},{"date":"2020-08-12","close":12250.0},{"date":"2020-08-13","close":11600.0},{"date":"2020-08-14","close":11200.0},{"date":"2020-08-18","close":10300.0},{"date":"2020-08-19","close":10500.0},{"date":"2020-08-20","close":10000.0},{"date":"2020-08-21","close":10150.0},{"date":"2020-08-24","close":10100.0},{"date":"2020-08-25","close":10350.0},{"date":"2020-08-26","close":10200.0},{"date":"2020-08-27","close":9980.0},{"date":"2020-08-28","close":10050.0},{"date":"2020-08-31","close":10000.0},{"date":"2020-09-01","close":10100.0},{"date":"2020-09-02","close":10150.0},{"date":"2020-09-03","close":10150.0},{"date":"2020-09-04","close":9990.0},{"date":"2020-09-07","close":10150.0},{"date":"2020-09-08","close":10250.0},{"date":"2020-09-09","close":10150.0},{"date":"2020-09-10","close":10350.0},{"date":"2020-09-11","close":10400.0},{"date":"2020-09-14","close":10500.0},{"date":"2020-09-15","close":10500.0},{"date":"2020-09-16","close":10650.0},{"date":"2020-09-17","close":10450.0},{"date":"2020-09-18","close":10500.0},{"date":"2020-09-21","close":10200.0},{"date":"2020-09-22","close":9960.0},{"date":"2020-09-23","close":10100.0},{"date":"2020-09-24","close":9840.0},{"date":"2020-09-25","close":10100.0},{"date":"2020-09-28","close":10050.0},{"date":"2020-09-29","close":10100.0},{"date":"2020-10-05","close":10050.0},{"date":"2020-10-06","close":10050.0},{"date":"2020-10-07","close":10000.0},{"date":"2020-10-08","close":10100.0},{"date":"2020-10-12","close":10300.0},{"date":"2020-10-13","close":10250.0},{"date":"2020-10-14","close":10150.0},{"date":"2020-10-15","close":10100.0},{"date":"2020-10-16","close":9970.0},{"date":"2020-10-19","close":9970.0},{"date":"2020-10-20","close":10000.0},{"date":"2020-10-21","close":10050.0},{"date":"2020-10-22","close":9920.0},{"date":"2020-10-23","close":9920.0},{"date":"2020-10-26","close":9840.0},{"date":"2020-10-27","close":9790.0},{"date":"2020-10-28","close":9890.0},{"date":"2020-10-29","close":9800.0},{"date":"2020-10-30","close":9770.0},{"date":"2020-11-02","close":9860.0},{"date":"2020-11-03","close":9880.0},{"date":"2020-11-04","close":10300.0},{"date":"2020-11-05","close":9890.0},{"date":"2020-11-06","close":10000.0},{"date":"2020-11-09","close":10050.0},{"date":"2020-11-10","close":10200.0},{"date":"2020-11-11","close":10150.0},{"date":"2020-11-12","close":10100.0},{"date":"2020-11-13","close":10000.0},{"date":"2020-11-16","close":10250.0},{"date":"2020-11-17","close":10100.0},{"date":"2020-11-18","close":10200.0},{"date":"2020-11-19","close":10300.0},{"date":"2020-11-20","close":10150.0},{"date":"2020-11-23","close":10150.0},{"date":"2020-11-24","close":10400.0},{"date":"2020-11-25","close":10100.0},{"date":"2020-11-26","close":10200.0},{"date":"2020-11-27","close":10150.0},{"date":"2020-11-30","close":10050.0},{"date":"2020-12-01","close":10050.0},{"date":"2020-12-02","close":10100.0},{"date":"2020-12-03","close":10050.0},{"date":"2020-12-04","close":10150.0},{"date":"2020-12-07","close":10350.0},{"date":"2020-12-08","close":10150.0},{"date":"2020-12-09","close":10300.0},{"date":"2020-12-10","close":13350.0},{"date":"2020-12-11","close":13700.0},{"date":"2020-12-14","close":13900.0},{"date":"2020-12-15","close":13900.0},{"date":"2020-12-16","close":14400.0},{"date":"2020-12-17","close":14250.0},{"date":"2020-12-18","close":15500.0},{"date":"2020-12-21","close":14350.0},{"date":"2020-12-22","close":13200.0},{"date":"2020-12-23","close":12850.0},{"date":"2020-12-24","close":13200.0},{"date":"2020-12-28","close":12400.0},{"date":"2020-12-29","close":13000.0},{"date":"2020-12-30","close":13400.0},{"date":"2021-01-04","close":13450.0},{"date":"2021-01-05","close":14300.0},{"date":"2021-01-06","close":14100.0},{"date":"2021-01-07","close":14150.0},{"date":"2021-01-08","close":13750.0},{"date":"2021-01-11","close":12750.0},{"date":"2021-01-12","close":13100.0},{"date":"2021-01-13","close":13650.0},{"date":"2021-01-14","close":13650.0},{"date":"2021-01-15","close":13750.0},{"date":"2021-01-18","close":13300.0},{"date":"2021-01-19","close":15000.0},{"date":"2021-01-20","close":14750.0},{"date":"2021-01-21","close":14200.0},{"date":"2021-01-22","close":14300.0},{"date":"2021-01-25","close":14000.0},{"date":"2021-01-26","close":13650.0},{"date":"2021-01-27","close":14500.0},{"date":"2021-01-28","close":14900.0},{"date":"2021-01-29","close":13600.0},{"date":"2021-02-01","close":15100.0},{"date":"2021-02-02","close":15950.0},{"date":"2021-02-03","close":16500.0},{"date":"2021-02-04","close":15100.0},{"date":"2021-02-05","close":15100.0},{"date":"2021-02-08","close":14900.0},{"date":"2021-02-09","close":14600.0},{"date":"2021-02-10","close":14600.0},{"date":"2021-02-15","close":14700.0},{"date":"2021-02-16","close":15050.0},{"date":"2021-02-17","close":15350.0},{"date":"2021-02-18","close":14950.0},{"date":"2021-02-19","close":14400.0},{"date":"2021-02-22","close":14000.0},{"date":"2021-02-23","close":13750.0},{"date":"2021-02-24","close":13400.0},{"date":"2021-02-25","close":14000.0},{"date":"2021-02-26","close":13400.0},{"date":"2021-03-02","close":13350.0},{"date":"2021-03-03","close":13350.0},{"date":"2021-03-04","close":13600.0},{"date":"2021-03-05","close":13050.0},{"date":"2021-03-08","close":13000.0},{"date":"2021-03-09","close":12900.0},{"date":"2021-03-10","close":12400.0},{"date":"2021-03-11","close":12600.0},{"date":"2021-03-12","close":13100.0},{"date":"2021-03-15","close":13500.0},{"date":"2021-03-16","close":13250.0},{"date":"2021-03-17","close":13400.0},{"date":"2021-03-18","close":13400.0},{"date":"2021-03-19","close":13450.0},{"date":"2021-03-22","close":13450.0},{"date":"2021-03-23","close":13600.0},{"date":"2021-03-24","close":13800.0},{"date":"2021-03-25","close":13900.0},{"date":"2021-03-26","close":14050.0},{"date":"2021-03-29","close":14100.0},{"date":"2021-03-30","close":13900.0},{"date":"2021-03-31","close":13900.0},{"date":"2021-04-01","close":13800.0},{"date":"2021-04-02","close":13500.0},{"date":"2021-04-05","close":13950.0},{"date":"2021-04-06","close":14700.0},{"date":"2021-04-07","close":14800.0},{"date":"2021-04-08","close":15000.0},{"date":"2021-04-09","close":15350.0},{"date":"2021-04-12","close":14900.0},{"date":"2021-04-13","close":15200.0},{"date":"2021-04-14","close":15150.0},{"date":"2021-04-15","close":14900.0},{"date":"2021-04-16","close":15300.0},{"date":"2021-04-19","close":14950.0},{"date":"2021-04-20","close":15200.0},{"date":"2021-04-21","close":15050.0},{"date":"2021-04-22","close":15750.0},{"date":"2021-04-23","close":15800.0},{"date":"2021-04-26","close":16100.0},{"date":"2021-04-27","close":16000.0},{"date":"2021-04-28","close":15300.0},{"date":"2021-04-29","close":15350.0},{"date":"2021-04-30","close":15050.0},{"date":"2021-05-03","close":15050.0},{"date":"2021-05-04","close":15050.0},{"date":"2021-05-06","close":15150.0},{"date":"2021-05-07","close":18150.0},{"date":"2021-05-10","close":18750.0},{"date":"2021-05-11","close":18750.0},{"date":"2021-05-12","close":18750.0},{"date":"2021-05-13","close":18350.0},{"date":"2021-05-14","close":17600.0},{"date":"2021-05-17","close":17100.0},{"date":"2021-05-18","close":17300.0},{"date":"2021-05-20","close":16600.0},{"date":"2021-05-21","close":16450.0},{"date":"2021-05-24","close":15750.0},{"date":"2021-05-25","close":15700.0},{"date":"2021-05-26","close":16450.0},{"date":"2021-05-27","close":16650.0},{"date":"2021-05-28","close":16550.0},{"date":"2021-05-31","close":16400.0},{"date":"2021-06-01","close":16250.0},{"date":"2021-06-02","close":17650.0},{"date":"2021-06-03","close":17900.0},{"date":"2021-06-04","close":17650.0},{"date":"2021-06-07","close":17350.0},{"date":"2021-06-08","close":17500.0},{"date":"2021-06-09","close":17050.0},{"date":"2021-06-10","close":16900.0},{"date":"2021-06-11","close":16900.0},{"date":"2021-06-14","close":17250.0},{"date":"2021-06-15","close":17200.0},{"date":"2021-06-16","close":17250.0},{"date":"2021-06-17","close":16700.0},{"date":"2021-06-18","close":17850.0},{"date":"2021-06-21","close":17600.0},{"date":"2021-06-22","close":17300.0},{"date":"2021-06-23","close":16900.0},{"date":"2021-06-24","close":16750.0},{"date":"2021-06-25","close":16800.0},{"date":"2021-06-28","close":16800.0},{"date":"2021-06-29","close":16650.0},{"date":"2021-06-30","close":16700.0},{"date":"2021-07-01","close":17250.0},{"date":"2021-07-02","close":17800.0},{"date":"2021-07-05","close":17400.0},{"date":"2021-07-06","close":17350.0},{"date":"2021-07-07","close":17050.0},{"date":"2021-07-08","close":16700.0},{"date":"2021-07-09","close":15950.0},{"date":"2021-07-12","close":16200.0},{"date":"2021-07-13","close":16450.0},{"date":"2021-07-14","close":16100.0},{"date":"2021-07-15","close":16050.0},{"date":"2021-07-16","close":15900.0},{"date":"2021-07-19","close":15500.0},{"date":"2021-07-20","close":15350.0},{"date":"2021-07-21","close":15250.0},{"date":"2021-07-22","close":15650.0},{"date":"2021-07-23","close":15800.0},{"date":"2021-07-26","close":15450.0},{"date":"2021-07-27","close":16250.0},{"date":"2021-07-28","close":16500.0},{"date":"2021-07-29","close":16250.0},{"date":"2021-07-30","close":16350.0},{"date":"2021-08-02","close":16150.0},{"date":"2021-08-03","close":16050.0},{"date":"2021-08-04","close":16150.0},{"date":"2021-08-05","close":16150.0},{"date":"2021-08-06","close":16600.0},{"date":"2021-08-09","close":16450.0},{"date":"2021-08-10","close":15900.0},{"date":"2021-08-11","close":15600.0},{"date":"2021-08-12","close":15450.0},{"date":"2021-08-13","close":15000.0},{"date":"2021-08-17","close":14500.0},{"date":"2021-08-18","close":14600.0},{"date":"2021-08-19","close":14150.0},{"date":"2021-08-20","close":13600.0},{"date":"2021-08-23","close":14450.0},{"date":"2021-08-24","close":14700.0},{"date":"2021-08-25","close":14850.0},{"date":"2021-08-26","close":14800.0},{"date":"2021-08-27","close":14700.0},{"date":"2021-08-30","close":15150.0},{"date":"2021-08-31","close":15200.0},{"date":"2021-09-01","close":15200.0},{"date":"2021-09-02","close":14850.0},{"date":"2021-09-03","close":14900.0},{"date":"2021-09-06","close":14850.0},{"date":"2021-09-07","close":14700.0},{"date":"2021-09-08","close":14800.0},{"date":"2021-09-09","close":14400.0},{"date":"2021-09-10","close":14600.0},{"date":"2021-09-13","close":14350.0},{"date":"2021-09-14","close":14600.0},{"date":"2021-09-15","close":14900.0},{"date":"2021-09-16","close":14600.0},{"date":"2021-09-17","close":14450.0},{"date":"2021-09-23","close":14100.0},{"date":"2021-09-24","close":14700.0},{"date":"2021-09-27","close":15400.0},{"date":"2021-09-28","close":15250.0},{"date":"2021-09-29","close":15150.0},{"date":"2021-09-30","close":15150.0},{"date":"2021-10-01","close":15850.0},{"date":"2021-10-05","close":15250.0},{"date":"2021-10-06","close":15200.0},{"date":"2021-10-07","close":15250.0},{"date":"2021-10-08","close":15400.0},{"date":"2021-10-12","close":14850.0},{"date":"2021-10-13","close":15650.0},{"date":"2021-10-14","close":15600.0},{"date":"2021-10-15","close":15800.0},{"date":"2021-10-18","close":15400.0},{"date":"2021-10-19","close":15500.0},{"date":"2021-10-20","close":15950.0},{"date":"2021-10-21","close":15750.0},{"date":"2021-10-22","close":15700.0},{"date":"2021-10-25","close":15800.0},{"date":"2021-10-26","close":16000.0},{"date":"2021-10-27","close":15600.0},{"date":"2021-10-28","close":15350.0},{"date":"2021-10-29","close":15200.0},{"date":"2021-11-01","close":15000.0},{"date":"2021-11-02","close":14900.0},{"date":"2021-11-03","close":14600.0},{"date":"2021-11-04","close":14550.0},{"date":"2021-11-05","close":14700.0},{"date":"2021-11-08","close":15050.0},{"date":"2021-11-09","close":14950.0},{"date":"2021-11-10","close":14300.0},{"date":"2021-11-11","close":14250.0},{"date":"2021-11-12","close":14350.0},{"date":"2021-11-15","close":14600.0},{"date":"2021-11-16","close":14400.0},{"date":"2021-11-17","close":14100.0},{"date":"2021-11-18","close":13800.0},{"date":"2021-11-19","close":13600.0},{"date":"2021-11-22","close":13250.0},{"date":"2021-11-23","close":13650.0},{"date":"2021-11-24","close":13350.0},{"date":"2021-11-25","close":12900.0},{"date":"2021-11-26","close":12500.0},{"date":"2021-11-29","close":12000.0},{"date":"2021-11-30","close":11300.0},{"date":"2021-12-01","close":11450.0},{"date":"2021-12-02","close":11850.0},{"date":"2021-12-03","close":12200.0},{"date":"2021-12-06","close":12150.0},{"date":"2021-12-07","close":12250.0},{"date":"2021-12-08","close":12100.0},{"date":"2021-12-09","close":12150.0},{"date":"2021-12-10","close":12200.0},{"date":"2021-12-13","close":12000.0},{"date":"2021-12-14","close":12000.0},{"date":"2021-12-15","close":11800.0},{"date":"2021-12-16","close":11750.0},{"date":"2021-12-17","close":11800.0},{"date":"2021-12-20","close":11450.0},{"date":"2021-12-21","close":11450.0},{"date":"2021-12-22","close":11650.0},{"date":"2021-12-23","close":11900.0},{"date":"2021-12-24","close":13450.0},{"date":"2021-12-27","close":13550.0},{"date":"2021-12-28","close":13300.0},{"date":"2021-12-29","close":13700.0},{"date":"2021-12-30","close":13900.0},{"date":"2022-01-03","close":13750.0},{"date":"2022-01-04","close":13900.0},{"date":"2022-01-05","close":13500.0},{"date":"2022-01-06","close":13400.0},{"date":"2022-01-07","close":13350.0},{"date":"2022-01-10","close":13150.0},{"date":"2022-01-11","close":12900.0},{"date":"2022-01-12","close":13050.0},{"date":"2022-01-13","close":13200.0},{"date":"2022-01-14","close":13200.0},{"date":"2022-01-17","close":13700.0},{"date":"2022-01-18","close":12600.0},{"date":"2022-01-19","close":12350.0},{"date":"2022-01-20","close":12350.0},{"date":"2022-01-21","close":12100.0},{"date":"2022-01-24","close":11600.0},{"date":"2022-01-25","close":11150.0},{"date":"2022-01-26","close":11150.0},{"date":"2022-01-27","close":10500.0},{"date":"2022-01-28","close":11000.0},{"date":"2022-02-03","close":11150.0},{"date":"2022-02-04","close":11300.0},{"date":"2022-02-07","close":11300.0},{"date":"2022-02-08","close":11300.0},{"date":"2022-02-09","close":11300.0},{"date":"2022-02-10","close":11250.0},{"date":"2022-02-11","close":11500.0},{"date":"2022-02-14","close":11200.0},{"date":"2022-02-15","close":10800.0},{"date":"2022-02-16","close":11150.0},{"date":"2022-02-17","close":11200.0},{"date":"2022-02-18","close":11400.0},{"date":"2022-02-21","close":11600.0},{"date":"2022-02-22","close":11300.0},{"date":"2022-02-23","close":11300.0},{"date":"2022-02-24","close":10850.0},{"date":"2022-02-25","close":11300.0},{"date":"2022-02-28","close":11300.0},{"date":"2022-03-02","close":11750.0},{"date":"2022-03-03","close":12050.0},{"date":"2022-03-04","close":12050.0},{"date":"2022-03-07","close":12350.0},{"date":"2022-03-08","close":11950.0},{"date":"2022-03-10","close":11950.0},{"date":"2022-03-11","close":13450.0},{"date":"2022-03-14","close":13250.0},{"date":"2022-03-15","close":12900.0},{"date":"2022-03-16","close":14200.0},{"date":"2022-03-17","close":13750.0},{"date":"2022-03-18","close":13850.0},{"date":"2022-03-21","close":13850.0},{"date":"2022-03-22","close":13500.0},{"date":"2022-03-23","close":13450.0},{"date":"2022-03-24","close":14250.0},{"date":"2022-03-25","close":13950.0},{"date":"2022-03-28","close":14050.0},{"date":"2022-03-29","close":14000.0},{"date":"2022-03-30","close":14000.0},{"date":"2022-03-31","close":13850.0},{"date":"2022-04-01","close":13700.0},{"date":"2022-04-04","close":13850.0},{"date":"2022-04-05","close":13900.0},{"date":"2022-04-06","close":13700.0},{"date":"2022-04-07","close":13450.0},{"date":"2022-04-08","close":13450.0},{"date":"2022-04-11","close":13400.0},{"date":"2022-04-12","close":13350.0},{"date":"2022-04-13","close":13500.0},{"date":"2022-04-14","close":13400.0},{"date":"2022-04-15","close":13600.0},{"date":"2022-04-18","close":13750.0},{"date":"2022-04-19","close":13750.0},{"date":"2022-04-20","close":13600.0},{"date":"2022-04-21","close":13700.0},{"date":"2022-04-22","close":13400.0},{"date":"2022-04-25","close":12850.0},{"date":"2022-04-26","close":12800.0},{"date":"2022-04-27","close":12500.0},{"date":"2022-04-28","close":12750.0},{"date":"2022-04-29","close":12700.0},{"date":"2022-05-02","close":12700.0},{"date":"2022-05-03","close":12650.0},{"date":"2022-05-04","close":12450.0},{"date":"2022-05-06","close":12250.0},{"date":"2022-05-09","close":11950.0},{"date":"2022-05-10","close":11850.0},{"date":"2022-05-11","close":11650.0},{"date":"2022-05-12","close":11150.0},{"date":"2022-05-13","close":11550.0},{"date":"2022-05-16","close":11750.0},{"date":"2022-05-17","close":11650.0},{"date":"2022-05-18","close":11500.0},{"date":"2022-05-19","close":11150.0},{"date":"2022-05-20","close":11300.0},{"date":"2022-05-23","close":11250.0},{"date":"2022-05-24","close":11200.0},{"date":"2022-05-25","close":11200.0},{"date":"2022-05-26","close":11150.0},{"date":"2022-05-27","close":11350.0},{"date":"2022-05-30","close":11350.0},{"date":"2022-05-31","close":11500.0},{"date":"2022-06-02","close":11450.0},{"date":"2022-06-03","close":11600.0},{"date":"2022-06-07","close":11200.0},{"date":"2022-06-08","close":11200.0},{"date":"2022-06-09","close":11100.0},{"date":"2022-06-10","close":11200.0},{"date":"2022-06-13","close":10500.0},{"date":"2022-06-14","close":10350.0},{"date":"2022-06-15","close":10050.0},{"date":"2022-06-16","close":9950.0},{"date":"2022-06-17","close":9960.0},{"date":"2022-06-20","close":9250.0},{"date":"2022-06-21","close":9420.0},{"date":"2022-06-22","close":8910.0},{"date":"2022-06-23","close":8620.0},{"date":"2022-06-24","close":8960.0},{"date":"2022-06-27","close":9350.0},{"date":"2022-06-28","close":9500.0},{"date":"2022-06-29","close":9470.0},{"date":"2022-06-30","close":12300.0},{"date":"2022-07-01","close":12700.0},{"date":"2022-07-04","close":12100.0},{"date":"2022-07-05","close":12350.0},{"date":"2022-07-06","close":11450.0},{"date":"2022-07-07","close":11400.0},{"date":"2022-07-08","close":11350.0},{"date":"2022-07-11","close":10950.0},{"date":"2022-07-12","close":10850.0},{"date":"2022-07-13","close":10400.0},{"date":"2022-07-14","close":10300.0},{"date":"2022-07-15","close":10000.0},{"date":"2022-07-18","close":10250.0},{"date":"2022-07-19","close":10500.0},{"date":"2022-07-20","close":10500.0},{"date":"2022-07-21","close":10600.0},{"date":"2022-07-22","close":10450.0},{"date":"2022-07-25","close":10300.0},{"date":"2022-07-26","close":10700.0},{"date":"2022-07-27","close":10750.0},{"date":"2022-07-28","close":10500.0},{"date":"2022-07-29","close":10550.0},{"date":"2022-08-01","close":10550.0},{"date":"2022-08-02","close":10500.0},{"date":"2022-08-03","close":10600.0},{"date":"2022-08-04","close":10600.0},{"date":"2022-08-05","close":10950.0},{"date":"2022-08-08","close":11150.0},{"date":"2022-08-09","close":10950.0},{"date":"2022-08-10","close":11250.0},{"date":"2022-08-11","close":11400.0},{"date":"2022-08-12","close":11400.0},{"date":"2022-08-16","close":11150.0},{"date":"2022-08-17","close":10950.0},{"date":"2022-08-18","close":10650.0},{"date":"2022-08-19","close":10600.0},{"date":"2022-08-22","close":10400.0},{"date":"2022-08-23","close":10250.0},{"date":"2022-08-24","close":10550.0},{"date":"2022-08-25","close":10700.0},{"date":"2022-08-26","close":11150.0},{"date":"2022-08-29","close":10800.0},{"date":"2022-08-30","close":11300.0},{"date":"2022-08-31","close":11300.0},{"date":"2022-09-01","close":10750.0},{"date":"2022-09-02","close":11750.0},{"date":"2022-09-05","close":11450.0},{"date":"2022-09-06","close":11000.0},{"date":"2022-09-07","close":10350.0},{"date":"2022-09-08","close":10400.0},{"date":"2022-09-13","close":10700.0},{"date":"2022-09-14","close":10450.0},{"date":"2022-09-15","close":10600.0},{"date":"2022-09-16","close":10300.0},{"date":"2022-09-19","close":9910.0},{"date":"2022-09-20","close":10150.0},{"date":"2022-09-21","close":10050.0},{"date":"2022-09-22","close":9820.0},{"date":"2022-09-23","close":9500.0},{"date":"2022-09-26","close":8890.0},{"date":"2022-09-27","close":8840.0},{"date":"2022-09-28","close":8600.0},{"date":"2022-09-29","close":8570.0},{"date":"2022-09-30","close":8590.0},{"date":"2022-10-04","close":8770.0},{"date":"2022-10-05","close":8580.0},{"date":"2022-10-06","close":8740.0},{"date":"2022-10-07","close":8900.0},{"date":"2022-10-11","close":8510.0},{"date":"2022-10-12","close":8460.0},{"date":"2022-10-13","close":8020.0},{"date":"2022-10-14","close":8500.0},{"date":"2022-10-17","close":8580.0},{"date":"2022-10-18","close":8820.0},{"date":"2022-10-19","close":8830.0},{"date":"2022-10-20","close":8880.0},{"date":"2022-10-21","close":8460.0},{"date":"2022-10-24","close":8610.0},{"date":"2022-10-25","close":8520.0},{"date":"2022-10-26","close":8350.0},{"date":"2022-10-27","close":8610.0},{"date":"2022-10-28","close":8430.0},{"date":"2022-10-31","close":8450.0},{"date":"2022-11-01","close":8810.0},{"date":"2022-11-02","close":8750.0},{"date":"2022-11-03","close":9600.0},{"date":"2022-11-04","close":10350.0},{"date":"2022-11-07","close":10250.0},{"date":"2022-11-08","close":10550.0},{"date":"2022-11-09","close":10300.0},{"date":"2022-11-10","close":10550.0},{"date":"2022-11-11","close":10450.0},{"date":"2022-11-14","close":10250.0},{"date":"2022-11-15","close":10600.0},{"date":"2022-11-16","close":10400.0},{"date":"2022-11-17","close":10000.0},{"date":"2022-11-18","close":9790.0},{"date":"2022-11-21","close":10000.0},{"date":"2022-11-22","close":10150.0},{"date":"2022-11-23","close":10000.0},{"date":"2022-11-24","close":10450.0},{"date":"2022-11-25","close":10450.0},{"date":"2022-11-28","close":9970.0},{"date":"2022-11-29","close":10300.0},{"date":"2022-11-30","close":10500.0},{"date":"2022-12-01","close":10800.0},{"date":"2022-12-02","close":10350.0},{"date":"2022-12-05","close":10400.0},{"date":"2022-12-06","close":10000.0},{"date":"2022-12-07","close":9820.0},{"date":"2022-12-08","close":9570.0},{"date":"2022-12-09","close":9550.0},{"date":"2022-12-12","close":9450.0},{"date":"2022-12-13","close":9330.0},{"date":"2022-12-14","close":9400.0},{"date":"2022-12-15","close":9290.0},{"date":"2022-12-16","close":9270.0},{"date":"2022-12-19","close":9140.0},{"date":"2022-12-20","close":8820.0},{"date":"2022-12-21","close":9840.0},{"date":"2022-12-22","close":9630.0},{"date":"2022-12-23","close":9100.0},{"date":"2022-12-26","close":8930.0},{"date":"2022-12-27","close":9050.0},{"date":"2022-12-28","close":9000.0},{"date":"2022-12-29","close":8780.0},{"date":"2023-01-02","close":8810.0},{"date":"2023-01-03","close":8620.0},{"date":"2023-01-04","close":8830.0},{"date":"2023-01-05","close":10200.0},{"date":"2023-01-06","close":9650.0},{"date":"2023-01-09","close":9700.0},{"date":"2023-01-10","close":9540.0},{"date":"2023-01-11","close":9630.0},{"date":"2023-01-12","close":10150.0},{"date":"2023-01-13","close":10650.0},{"date":"2023-01-16","close":10600.0},{"date":"2023-01-17","close":10400.0},{"date":"2023-01-18","close":10100.0},{"date":"2023-01-19","close":10150.0},{"date":"2023-01-20","close":10200.0},{"date":"2023-01-25","close":10380.0},{"date":"2023-01-26","close":10230.0},{"date":"2023-01-27","close":10400.0},{"date":"2023-01-30","close":10250.0},{"date":"2023-01-31","close":10250.0},{"date":"2023-02-01","close":10190.0},{"date":"2023-02-02","close":10450.0},{"date":"2023-02-03","close":10400.0},{"date":"2023-02-06","close":10330.0},{"date":"2023-02-07","close":10530.0},{"date":"2023-02-08","close":10500.0},{"date":"2023-02-09","close":10500.0},{"date":"2023-02-10","close":10410.0},{"date":"2023-02-13","close":10520.0},{"date":"2023-02-14","close":10700.0},{"date":"2023-02-15","close":10650.0},{"date":"2023-02-16","close":10490.0},{"date":"2023-02-17","close":10080.0},{"date":"2023-02-20","close":10120.0},{"date":"2023-02-21","close":10600.0},{"date":"2023-02-22","close":10160.0},{"date":"2023-02-23","close":10200.0},{"date":"2023-02-24","close":10030.0},{"date":"2023-02-27","close":9810.0},{"date":"2023-02-28","close":10030.0},{"date":"2023-03-02","close":10050.0},{"date":"2023-03-03","close":10020.0},{"date":"2023-03-06","close":9920.0},{"date":"2023-03-07","close":10030.0},{"date":"2023-03-08","close":9900.0},{"date":"2023-03-09","close":9850.0},{"date":"2023-03-10","close":9760.0},{"date":"2023-03-13","close":9420.0},{"date":"2023-03-14","close":9060.0},{"date":"2023-03-15","close":9150.0},{"date":"2023-03-16","close":9120.0},{"date":"2023-03-17","close":9210.0},{"date":"2023-03-20","close":9340.0},{"date":"2023-03-21","close":9120.0},{"date":"2023-03-22","close":9040.0},{"date":"2023-03-23","close":8820.0},{"date":"2023-03-24","close":9050.0},{"date":"2023-03-27","close":9130.0},{"date":"2023-03-28","close":9010.0},{"date":"2023-03-29","close":9010.0},{"date":"2023-03-30","close":9170.0},{"date":"2023-03-31","close":9060.0},{"date":"2023-04-03","close":9170.0},{"date":"2023-04-04","close":9330.0},{"date":"2023-04-05","close":9310.0},{"date":"2023-04-06","close":9120.0},{"date":"2023-04-07","close":9140.0},{"date":"2023-04-10","close":8930.0},{"date":"2023-04-11","close":9150.0},{"date":"2023-04-12","close":9240.0},{"date":"2023-04-13","close":9290.0},{"date":"2023-04-14","close":9480.0},{"date":"2023-04-17","close":9500.0},{"date":"2023-04-18","close":9250.0},{"date":"2023-04-19","close":9330.0},{"date":"2023-04-20","close":9200.0},{"date":"2023-04-21","close":9520.0},{"date":"2023-04-24","close":9250.0},{"date":"2023-04-25","close":9180.0},{"date":"2023-04-26","close":9080.0},{"date":"2023-04-27","close":9090.0},{"date":"2023-04-28","close":9240.0},{"date":"2023-05-02","close":9400.0},{"date":"2023-05-03","close":9370.0},{"date":"2023-05-04","close":9300.0},{"date":"2023-05-08","close":9450.0},{"date":"2023-05-09","close":9330.0},{"date":"2023-05-10","close":9320.0},{"date":"2023-05-11","close":9350.0},{"date":"2023-05-12","close":9100.0},{"date":"2023-05-15","close":8990.0},{"date":"2023-05-16","close":9010.0},{"date":"2023-05-17","close":9120.0},{"date":"2023-05-18","close":9300.0},{"date":"2023-05-19","close":9250.0},{"date":"2023-05-22","close":9840.0},{"date":"2023-05-23","close":10210.0},{"date":"2023-05-24","close":10070.0},{"date":"2023-05-25","close":10060.0},{"date":"2023-05-26","close":9790.0},{"date":"2023-05-30","close":9600.0},{"date":"2023-05-31","close":9710.0},{"date":"2023-06-01","close":9490.0},{"date":"2023-06-02","close":9610.0},{"date":"2023-06-05","close":9840.0},{"date":"2023-06-07","close":9680.0},{"date":"2023-06-08","close":9630.0},{"date":"2023-06-09","close":9560.0},{"date":"2023-06-12","close":9730.0},{"date":"2023-06-13","close":9900.0},{"date":"2023-06-14","close":9820.0},{"date":"2023-06-15","close":9820.0},{"date":"2023-06-16","close":10100.0},{"date":"2023-06-19","close":10610.0},{"date":"2023-06-20","close":10280.0},{"date":"2023-06-21","close":10330.0},{"date":"2023-06-22","close":10120.0},{"date":"2023-06-23","close":10090.0},{"date":"2023-06-26","close":10250.0},{"date":"2023-06-27","close":10230.0},{"date":"2023-06-28","close":10100.0},{"date":"2023-06-29","close":9950.0},{"date":"2023-06-30","close":10020.0},{"date":"2023-07-03","close":10120.0},{"date":"2023-07-04","close":10000.0},{"date":"2023-07-05","close":9940.0},{"date":"2023-07-06","close":9400.0},{"date":"2023-07-07","close":9100.0},{"date":"2023-07-10","close":10050.0},{"date":"2023-07-11","close":9800.0},{"date":"2023-07-12","close":10160.0},{"date":"2023-07-13","close":10030.0},{"date":"2023-07-14","close":10000.0},{"date":"2023-07-17","close":10430.0},{"date":"2023-07-18","close":10090.0},{"date":"2023-07-19","close":9950.0},{"date":"2023-07-20","close":9970.0},{"date":"2023-07-21","close":9900.0},{"date":"2023-07-24","close":9600.0},{"date":"2023-07-25","close":9310.0},{"date":"2023-07-26","close":9000.0},{"date":"2023-07-27","close":9020.0},{"date":"2023-07-28","close":9150.0},{"date":"2023-07-31","close":9240.0},{"date":"2023-08-01","close":9240.0},{"date":"2023-08-02","close":9120.0},{"date":"2023-08-03","close":9180.0},{"date":"2023-08-04","close":9160.0},{"date":"2023-08-07","close":9060.0},{"date":"2023-08-08","close":9090.0},{"date":"2023-08-09","close":9190.0},{"date":"2023-08-10","close":9100.0},{"date":"2023-08-11","close":9070.0},{"date":"2023-08-14","close":9010.0},{"date":"2023-08-16","close":8980.0},{"date":"2023-08-17","close":8820.0},{"date":"2023-08-18","close":8960.0},{"date":"2023-08-21","close":8840.0},{"date":"2023-08-22","close":8850.0},{"date":"2023-08-23","close":8760.0},{"date":"2023-08-24","close":8830.0},{"date":"2023-08-25","close":8920.0},{"date":"2023-08-28","close":9050.0},{"date":"2023-08-29","close":9110.0},{"date":"2023-08-30","close":9000.0},{"date":"2023-08-31","close":8990.0},{"date":"2023-09-01","close":9050.0},{"date":"2023-09-04","close":9090.0},{"date":"2023-09-05","close":9010.0},{"date":"2023-09-06","close":8920.0},{"date":"2023-09-07","close":8870.0},{"date":"2023-09-08","close":8940.0},{"date":"2023-09-11","close":9020.0},{"date":"2023-09-12","close":8910.0},{"date":"2023-09-13","close":8890.0},{"date":"2023-09-14","close":8890.0},{"date":"2023-09-15","close":8910.0},{"date":"2023-09-18","close":9100.0},{"date":"2023-09-19","close":8960.0},{"date":"2023-09-20","close":8840.0},{"date":"2023-09-21","close":8790.0},{"date":"2023-09-22","close":8700.0},{"date":"2023-09-25","close":8530.0},{"date":"2023-09-26","close":8400.0},{"date":"2023-09-27","close":8660.0},{"date":"2023-10-04","close":8350.0},{"date":"2023-10-05","close":8400.0},{"date":"2023-10-06","close":8480.0},{"date":"2023-10-10","close":8310.0},{"date":"2023-10-11","close":8400.0},{"date":"2023-10-12","close":8480.0},{"date":"2023-10-13","close":8300.0},{"date":"2023-10-16","close":8050.0},{"date":"2023-10-17","close":8130.0},{"date":"2023-10-18","close":8060.0},{"date":"2023-10-19","close":7940.0},{"date":"2023-10-20","close":7650.0},{"date":"2023-10-23","close":7570.0},{"date":"2023-10-24","close":7750.0},{"date":"2023-10-25","close":7550.0},{"date":"2023-10-26","close":7350.0},{"date":"2023-10-27","close":7250.0},{"date":"2023-10-30","close":7430.0},{"date":"2023-10-31","close":7340.0},{"date":"2023-11-01","close":7340.0},{"date":"2023-11-02","close":7470.0},{"date":"2023-11-03","close":7740.0},{"date":"2023-11-06","close":7870.0},{"date":"2023-11-07","close":7530.0},{"date":"2023-11-08","close":7640.0},{"date":"2023-11-09","close":7630.0},{"date":"2023-11-10","close":7700.0},{"date":"2023-11-13","close":7580.0},{"date":"2023-11-14","close":7690.0},{"date":"2023-11-15","close":7740.0},{"date":"2023-11-16","close":8000.0},{"date":"2023-11-17","close":7990.0},{"date":"2023-11-20","close":7900.0},{"date":"2023-11-21","close":8080.0},{"date":"2023-11-22","close":8040.0},{"date":"2023-11-23","close":8100.0},{"date":"2023-11-24","close":8110.0},{"date":"2023-11-27","close":7970.0},{"date":"2023-11-28","close":7990.0},{"date":"2023-11-29","close":7900.0},{"date":"2023-11-30","close":7860.0},{"date":"2023-12-01","close":7870.0},{"date":"2023-12-04","close":7920.0},{"date":"2023-12-05","close":7860.0},{"date":"2023-12-06","close":7700.0},{"date":"2023-12-07","close":7780.0},{"date":"2023-12-08","close":7800.0},{"date":"2023-12-11","close":7940.0},{"date":"2023-12-12","close":7770.0},{"date":"2023-12-13","close":7820.0},{"date":"2023-12-14","close":7760.0},{"date":"2023-12-15","close":7820.0},{"date":"2023-12-18","close":7620.0},{"date":"2023-12-19","close":7630.0},{"date":"2023-12-20","close":7650.0},{"date":"2023-12-21","close":7690.0},{"date":"2023-12-22","close":7620.0},{"date":"2023-12-26","close":7630.0},{"date":"2023-12-27","close":7620.0},{"date":"2023-12-28","close":7660.0},{"date":"2024-01-02","close":7890.0},{"date":"2024-01-03","close":7880.0},{"date":"2024-01-04","close":7880.0},{"date":"2024-01-05","close":7890.0},{"date":"2024-01-08","close":7830.0},{"date":"2024-01-09","close":7900.0},{"date":"2024-01-10","close":7840.0},{"date":"2024-01-11","close":7880.0},{"date":"2024-01-12","close":7890.0},{"date":"2024-01-15","close":7750.0},{"date":"2024-01-16","close":7710.0},{"date":"2024-01-17","close":7500.0},{"date":"2024-01-18","close":7480.0},{"date":"2024-01-19","close":7460.0},{"date":"2024-01-22","close":7430.0},{"date":"2024-01-23","close":7330.0},{"date":"2024-01-24","close":7130.0},{"date":"2024-01-25","close":6890.0},{"date":"2024-01-26","close":6890.0},{"date":"2024-01-29","close":6860.0},{"date":"2024-01-30","close":7120.0},{"date":"2024-01-31","close":7010.0},{"date":"2024-02-01","close":7240.0},{"date":"2024-02-02","close":7220.0},{"date":"2024-02-05","close":7320.0},{"date":"2024-02-06","close":7180.0},{"date":"2024-02-07","close":7180.0},{"date":"2024-02-08","close":7290.0},{"date":"2024-02-13","close":7490.0},{"date":"2024-02-14","close":7570.0},{"date":"2024-02-15","close":7510.0},{"date":"2024-02-16","close":7450.0},{"date":"2024-02-19","close":7540.0},{"date":"2024-02-20","close":7430.0},{"date":"2024-02-21","close":7420.0},{"date":"2024-02-22","close":7340.0},{"date":"2024-02-23","close":7260.0},{"date":"2024-02-26","close":7200.0},{"date":"2024-02-27","close":7060.0},{"date":"2024-02-28","close":7130.0},{"date":"2024-02-29","close":7040.0},{"date":"2024-03-04","close":7060.0},{"date":"2024-03-05","close":6930.0},{"date":"2024-03-06","close":6890.0},{"date":"2024-03-07","close":6810.0},{"date":"2024-03-08","close":6730.0},{"date":"2024-03-11","close":6690.0},{"date":"2024-03-12","close":6680.0},{"date":"2024-03-13","close":6680.0},{"date":"2024-03-14","close":6690.0},{"date":"2024-03-15","close":6740.0},{"date":"2024-03-18","close":6690.0},{"date":"2024-03-19","close":6460.0},{"date":"2024-03-20","close":6430.0},{"date":"2024-03-21","close":6510.0},{"date":"2024-03-22","close":6590.0},{"date":"2024-03-25","close":6460.0},{"date":"2024-03-26","close":6350.0},{"date":"2024-03-27","close":6380.0},{"date":"2024-03-28","close":6360.0},{"date":"2024-03-29","close":6310.0},{"date":"2024-04-01","close":6380.0},{"date":"2024-04-02","close":6270.0},{"date":"2024-04-03","close":6200.0},{"date":"2024-04-04","close":6240.0},{"date":"2024-04-05","close":6150.0},{"date":"2024-04-08","close":6150.0},{"date":"2024-04-09","close":6240.0},{"date":"2024-04-11","close":6330.0},{"date":"2024-04-12","close":6220.0},{"date":"2024-04-15","close":6050.0},{"date":"2024-04-16","close":5850.0},{"date":"2024-04-17","close":5920.0},{"date":"2024-04-18","close":6050.0},{"date":"2024-04-19","close":6050.0},{"date":"2024-04-22","close":6170.0},{"date":"2024-04-23","close":6160.0},{"date":"2024-04-24","close":6170.0},{"date":"2024-04-25","close":6230.0},{"date":"2024-04-26","close":6140.0},{"date":"2024-04-29","close":6190.0},{"date":"2024-04-30","close":6240.0},{"date":"2024-05-02","close":6190.0},{"date":"2024-05-03","close":6150.0},{"date":"2024-05-07","close":6170.0},{"date":"2024-05-08","close":6210.0},{"date":"2024-05-09","close":6190.0},{"date":"2024-05-10","close":6130.0},{"date":"2024-05-13","close":6190.0},{"date":"2024-05-14","close":6210.0},{"date":"2024-05-16","close":6270.0},{"date":"2024-05-17","close":6390.0},{"date":"2024-05-20","close":6360.0},{"date":"2024-05-21","close":6410.0},{"date":"2024-05-22","close":6360.0},{"date":"2024-05-23","close":6430.0},{"date":"2024-05-24","close":6410.0},{"date":"2024-05-27","close":6440.0},{"date":"2024-05-28","close":6490.0},{"date":"2024-05-29","close":6420.0},{"date":"2024-05-30","close":6350.0},{"date":"2024-05-31","close":6300.0},{"date":"2024-06-03","close":6480.0},{"date":"2024-06-04","close":6590.0},{"date":"2024-06-05","close":6590.0},{"date":"2024-06-07","close":6470.0},{"date":"2024-06-10","close":6490.0},{"date":"2024-06-11","close":6330.0},{"date":"2024-06-12","close":6410.0},{"date":"2024-06-13","close":6460.0},{"date":"2024-06-14","close":6550.0},{"date":"2024-06-17","close":6490.0},{"date":"2024-06-18","close":6390.0},{"date":"2024-06-19","close":6350.0},{"date":"2024-06-20","close":6380.0},{"date":"2024-06-21","close":6310.0},{"date":"2024-06-24","close":6180.0},{"date":"2024-06-25","close":6160.0},{"date":"2024-06-26","close":6100.0},{"date":"2024-06-27","close":6050.0},{"date":"2024-06-28","close":6060.0},{"date":"2024-07-01","close":6250.0},{"date":"2024-07-02","close":6210.0},{"date":"2024-07-03","close":6210.0},{"date":"2024-07-04","close":6210.0},{"date":"2024-07-05","close":6130.0},{"date":"2024-07-08","close":6100.0},{"date":"2024-07-09","close":6100.0},{"date":"2024-07-10","close":6130.0},{"date":"2024-07-11","close":6100.0},{"date":"2024-07-12","close":6090.0},{"date":"2024-07-15","close":6250.0},{"date":"2024-07-16","close":6440.0},{"date":"2024-07-17","close":6320.0},{"date":"2024-07-18","close":6350.0},{"date":"2024-07-19","close":6610.0},{"date":"2024-07-22","close":7150.0},{"date":"2024-07-23","close":6950.0},{"date":"2024-07-24","close":6950.0},{"date":"2024-07-25","close":6960.0},{"date":"2024-07-26","close":7170.0},{"date":"2024-07-29","close":6830.0},{"date":"2024-07-30","close":7580.0},{"date":"2024-07-31","close":7830.0},{"date":"2024-08-01","close":7500.0},{"date":"2024-08-02","close":7500.0},{"date":"2024-08-05","close":6530.0},{"date":"2024-08-06","close":6800.0},{"date":"2024-08-07","close":6850.0},{"date":"2024-08-08","close":6740.0},{"date":"2024-08-09","close":6850.0},{"date":"2024-08-12","close":6950.0},{"date":"2024-08-13","close":6740.0},{"date":"2024-08-14","close":6800.0},{"date":"2024-08-16","close":6740.0},{"date":"2024-08-19","close":6710.0},{"date":"2024-08-20","close":6780.0},{"date":"2024-08-21","close":7030.0},{"date":"2024-08-22","close":7010.0},{"date":"2024-08-23","close":7120.0},{"date":"2024-08-26","close":6900.0},{"date":"2024-08-27","close":7000.0},{"date":"2024-08-28","close":7050.0},{"date":"2024-08-29","close":6740.0},{"date":"2024-08-30","close":6830.0},{"date":"2024-09-02","close":6730.0},{"date":"2024-09-03","close":6640.0},{"date":"2024-09-04","close":6250.0},{"date":"2024-09-05","close":6360.0},{"date":"2024-09-06","close":6280.0},{"date":"2024-09-09","close":6310.0},{"date":"2024-09-10","close":6420.0},{"date":"2024-09-11","close":6400.0},{"date":"2024-09-12","close":6400.0},{"date":"2024-09-13","close":6370.0},{"date":"2024-09-19","close":6350.0},{"date":"2024-09-20","close":6400.0},{"date":"2024-09-23","close":6480.0},{"date":"2024-09-24","close":6480.0},{"date":"2024-09-25","close":6570.0},{"date":"2024-09-26","close":6600.0},{"date":"2024-09-27","close":6590.0},{"date":"2024-09-30","close":6370.0},{"date":"2024-10-02","close":6270.0},{"date":"2024-10-04","close":6230.0},{"date":"2024-10-07","close":6210.0},{"date":"2024-10-08","close":6320.0},{"date":"2024-10-10","close":6330.0},{"date":"2024-10-11","close":6270.0},{"date":"2024-10-14","close":6160.0},{"date":"2024-10-15","close":6290.0},{"date":"2024-10-16","close":6250.0},{"date":"2024-10-17","close":6210.0},{"date":"2024-10-18","close":6270.0},{"date":"2024-10-21","close":6230.0},{"date":"2024-10-22","close":6160.0},{"date":"2024-10-23","close":6300.0},{"date":"2024-10-24","close":6240.0},{"date":"2024-10-25","close":6180.0},{"date":"2024-10-28","close":6200.0},{"date":"2024-10-29","close":6300.0},{"date":"2024-10-30","close":6320.0},{"date":"2024-10-31","close":6390.0},{"date":"2024-11-01","close":6300.0},{"date":"2024-11-04","close":6250.0},{"date":"2024-11-05","close":6260.0},{"date":"2024-11-06","close":7050.0},{"date":"2024-11-07","close":6760.0},{"date":"2024-11-08","close":6760.0},{"date":"2024-11-11","close":7460.0},{"date":"2024-11-12","close":9690.0},{"date":"2024-11-13","close":8010.0},{"date":"2024-11-14","close":9000.0},{"date":"2024-11-15","close":9140.0},{"date":"2024-11-18","close":8650.0},{"date":"2024-11-19","close":7960.0},{"date":"2024-11-20","close":7570.0},{"date":"2024-11-21","close":9500.0},{"date":"2024-11-22","close":8440.0},{"date":"2024-11-25","close":8360.0},{"date":"2024-11-26","close":8390.0},{"date":"2024-11-27","close":8500.0},{"date":"2024-11-28","close":8160.0},{"date":"2024-11-29","close":8170.0},{"date":"2024-12-02","close":7980.0},{"date":"2024-12-03","close":7990.0},{"date":"2024-12-04","close":7940.0},{"date":"2024-12-05","close":7370.0},{"date":"2024-12-06","close":7430.0},{"date":"2024-12-09","close":7150.0},{"date":"2024-12-10","close":8370.0},{"date":"2024-12-11","close":8150.0},{"date":"2024-12-12","close":8190.0},{"date":"2024-12-13","close":8500.0},{"date":"2024-12-16","close":8350.0},{"date":"2024-12-17","close":8190.0},{"date":"2024-12-18","close":8130.0},{"date":"2024-12-19","close":8400.0},{"date":"2024-12-20","close":8370.0},{"date":"2024-12-23","close":8180.0},{"date":"2024-12-24","close":7890.0},{"date":"2024-12-26","close":7970.0},{"date":"2024-12-27","close":7780.0},{"date":"2024-12-30","close":7960.0},{"date":"2025-01-02","close":8130.0},{"date":"2025-01-03","close":8100.0},{"date":"2025-01-06","close":8120.0},{"date":"2025-01-07","close":8150.0},{"date":"2025-01-08","close":8000.0},{"date":"2025-01-09","close":8110.0},{"date":"2025-01-10","close":8180.0},{"date":"2025-01-13","close":8170.0},{"date":"2025-01-14","close":8070.0},{"date":"2025-01-15","close":8080.0},{"date":"2025-01-16","close":8430.0},{"date":"2025-01-17","close":8460.0},{"date":"2025-01-20","close":8180.0},{"date":"2025-01-21","close":8200.0},{"date":"2025-01-22","close":8250.0},{"date":"2025-01-23","close":8000.0},{"date":"2025-01-24","close":8180.0},{"date":"2025-01-31","close":7710.0},{"date":"2025-02-03","close":7480.0},{"date":"2025-02-04","close":7520.0},{"date":"2025-02-05","close":7520.0},{"date":"2025-02-06","close":8030.0},{"date":"2025-02-07","close":8100.0},{"date":"2025-02-10","close":8130.0},{"date":"2025-02-11","close":8050.0},{"date":"2025-02-12","close":7940.0},{"date":"2025-02-13","close":8470.0},{"date":"2025-02-14","close":8330.0},{"date":"2025-02-17","close":8230.0},{"date":"2025-02-18","close":8290.0},{"date":"2025-02-19","close":8210.0},{"date":"2025-02-20","close":8170.0},{"date":"2025-02-21","close":8100.0},{"date":"2025-02-24","close":8230.0},{"date":"2025-02-25","close":8100.0},{"date":"2025-02-26","close":8350.0},{"date":"2025-02-27","close":8320.0},{"date":"2025-02-28","close":8180.0},{"date":"2025-03-04","close":8000.0},{"date":"2025-03-05","close":8230.0},{"date":"2025-03-06","close":8290.0},{"date":"2025-03-07","close":8240.0},{"date":"2025-03-10","close":8130.0},{"date":"2025-03-11","close":8270.0},{"date":"2025-03-12","close":8330.0},{"date":"2025-03-13","close":8160.0},{"date":"2025-03-14","close":8230.0},{"date":"2025-03-17","close":8310.0},{"date":"2025-03-18","close":8270.0},{"date":"2025-03-19","close":8070.0},{"date":"2025-03-20","close":8030.0},{"date":"2025-03-21","close":7890.0},{"date":"2025-03-24","close":7810.0},{"date":"2025-03-25","close":7750.0},{"date":"2025-03-26","close":7830.0},{"date":"2025-03-27","close":7840.0},{"date":"2025-03-28","close":7590.0},{"date":"2025-03-31","close":7300.0},{"date":"2025-04-01","close":7560.0},{"date":"2025-04-02","close":7420.0},{"date":"2025-04-03","close":7450.0},{"date":"2025-04-04","close":7680.0},{"date":"2025-04-07","close":7570.0},{"date":"2025-04-08","close":7840.0},{"date":"2025-04-09","close":7700.0},{"date":"2025-04-10","close":8080.0},{"date":"2025-04-11","close":8090.0},{"date":"2025-04-14","close":8120.0},{"date":"2025-04-15","close":8090.0},{"date":"2025-04-16","close":7990.0},{"date":"2025-04-17","close":8190.0},{"date":"2025-04-18","close":8400.0},{"date":"2025-04-21","close":8300.0},{"date":"2025-04-22","close":8370.0},{"date":"2025-04-23","close":8390.0},{"date":"2025-04-24","close":8290.0},{"date":"2025-04-25","close":8240.0},{"date":"2025-04-28","close":8200.0},{"date":"2025-04-29","close":8460.0},{"date":"2025-04-30","close":8420.0},{"date":"2025-05-02","close":8380.0},{"date":"2025-05-07","close":8520.0},{"date":"2025-05-08","close":8460.0},{"date":"2025-05-09","close":8300.0},{"date":"2025-05-12","close":8680.0},{"date":"2025-05-13","close":8470.0},{"date":"2025-05-14","close":8530.0},{"date":"2025-05-15","close":8200.0},{"date":"2025-05-16","close":8100.0},{"date":"2025-05-19","close":8090.0},{"date":"2025-05-20","close":8400.0},{"date":"2025-05-21","close":8520.0},{"date":"2025-05-22","close":8400.0},{"date":"2025-05-23","close":8560.0},{"date":"2025-05-26","close":8600.0},{"date":"2025-05-27","close":8680.0},{"date":"2025-05-28","close":8530.0},{"date":"2025-05-29","close":8740.0},{"date":"2025-05-30","close":8900.0},{"date":"2025-06-02","close":8750.0},{"date":"2025-06-04","close":9000.0},{"date":"2025-06-05","close":9500.0},{"date":"2025-06-09","close":9740.0},{"date":"2025-06-10","close":9690.0},{"date":"2025-06-11","close":9420.0},{"date":"2025-06-12","close":10800.0},{"date":"2025-06-13","close":11070.0},{"date":"2025-06-16","close":10660.0},{"date":"2025-06-17","close":10190.0},{"date":"2025-06-18","close":9970.0},{"date":"2025-06-19","close":10000.0},{"date":"2025-06-20","close":9990.0},{"date":"2025-06-23","close":9790.0},{"date":"2025-06-24","close":10210.0},{"date":"2025-06-25","close":10180.0},{"date":"2025-06-26","close":9620.0},{"date":"2025-06-27","close":9000.0},{"date":"2025-06-30","close":9250.0},{"date":"2025-07-01","close":9230.0},{"date":"2025-07-02","close":9300.0},{"date":"2025-07-03","close":9280.0},{"date":"2025-07-04","close":9120.0},{"date":"2025-07-07","close":9100.0},{"date":"2025-07-08","close":9240.0},{"date":"2025-07-09","close":9190.0},{"date":"2025-07-10","close":9200.0},{"date":"2025-07-11","close":9200.0},{"date":"2025-07-14","close":9080.0},{"date":"2025-07-15","close":9050.0},{"date":"2025-07-16","close":9030.0},{"date":"2025-07-17","close":9020.0},{"date":"2025-07-18","close":9090.0},{"date":"2025-07-21","close":9170.0},{"date":"2025-07-22","close":8960.0},{"date":"2025-07-23","close":8940.0},{"date":"2025-07-24","close":8820.0},{"date":"2025-07-25","close":8730.0},{"date":"2025-07-28","close":8580.0},{"date":"2025-07-29","close":8780.0},{"date":"2025-07-30","close":8850.0},{"date":"2025-07-31","close":9570.0},{"date":"2025-08-01","close":9210.0},{"date":"2025-08-04","close":9210.0},{"date":"2025-08-05","close":9350.0},{"date":"2025-08-06","close":9200.0},{"date":"2025-08-07","close":9480.0},{"date":"2025-08-08","close":9850.0},{"date":"2025-08-11","close":9800.0},{"date":"2025-08-12","close":9960.0},{"date":"2025-08-13","close":9620.0},{"date":"2025-08-14","close":9680.0},{"date":"2025-08-18","close":9460.0},{"date":"2025-08-19","close":9500.0},{"date":"2025-08-20","close":9210.0},{"date":"2025-08-21","close":9210.0},{"date":"2025-08-22","close":9270.0},{"date":"2025-08-25","close":9310.0},{"date":"2025-08-26","close":9200.0},{"date":"2025-08-27","close":9240.0},{"date":"2025-08-28","close":9210.0},{"date":"2025-08-29","close":9160.0},{"date":"2025-09-01","close":8890.0},{"date":"2025-09-02","close":9130.0},{"date":"2025-09-03","close":9000.0},{"date":"2025-09-04","close":8930.0},{"date":"2025-09-05","close":8850.0},{"date":"2025-09-08","close":8950.0},{"date":"2025-09-09","close":8870.0},{"date":"2025-09-10","close":8680.0},{"date":"2025-09-11","close":8530.0},{"date":"2025-09-12","close":8290.0},{"date":"2025-09-15","close":8010.0},{"date":"2025-09-16","close":7940.0},{"date":"2025-09-17","close":7980.0},{"date":"2025-09-18","close":7900.0},{"date":"2025-09-19","close":7800.0},{"date":"2025-09-22","close":7870.0},{"date":"2025-09-23","close":8230.0},{"date":"2025-09-24","close":8000.0},{"date":"2025-09-25","close":7940.0},{"date":"2025-09-26","close":7770.0},{"date":"2025-09-29","close":7930.0},{"date":"2025-09-30","close":7830.0},{"date":"2025-10-01","close":7840.0},{"date":"2025-10-02","close":7950.0},{"date":"2025-10-10","close":7770.0},{"date":"2025-10-13","close":7720.0},{"date":"2025-10-14","close":7730.0},{"date":"2025-10-15","close":8000.0},{"date":"2025-10-16","close":8370.0},{"date":"2025-10-17","close":8250.0},{"date":"2025-10-20","close":8510.0},{"date":"2025-10-21","close":8460.0},{"date":"2025-10-22","close":8540.0},{"date":"2025-10-23","close":8480.0},{"date":"2025-10-24","close":8490.0},{"date":"2025-10-27","close":8700.0},{"date":"2025-10-28","close":8580.0},{"date":"2025-10-29","close":8100.0},{"date":"2025-10-30","close":7760.0},{"date":"2025-10-31","close":7680.0},{"date":"2025-11-03","close":7480.0},{"date":"2025-11-04","close":7540.0},{"date":"2025-11-05","close":7450.0},{"date":"2025-11-06","close":7450.0},{"date":"2025-11-07","close":7190.0},{"date":"2025-11-10","close":7300.0},{"date":"2025-11-11","close":7210.0},{"date":"2025-11-12","close":7380.0},{"date":"2025-11-13","close":7500.0},{"date":"2025-11-14","close":7310.0},{"date":"2025-11-17","close":7350.0},{"date":"2025-11-18","close":7170.0},{"date":"2025-11-19","close":7060.0},{"date":"2025-11-20","close":7180.0},{"date":"2025-11-21","close":7350.0},{"date":"2025-11-24","close":7450.0},{"date":"2025-11-25","close":7210.0},{"date":"2025-11-26","close":7400.0},{"date":"2025-11-27","close":7280.0},{"date":"2025-11-28","close":7320.0},{"date":"2025-12-01","close":7250.0},{"date":"2025-12-02","close":7260.0},{"date":"2025-12-03","close":7540.0},{"date":"2025-12-04","close":7740.0},{"date":"2025-12-05","close":10060.0},{"date":"2025-12-08","close":8600.0},{"date":"2025-12-09","close":8200.0},{"date":"2025-12-10","close":8230.0},{"date":"2025-12-11","close":8580.0},{"date":"2025-12-12","close":8690.0},{"date":"2025-12-15","close":8390.0},{"date":"2025-12-16","close":8210.0},{"date":"2025-12-17","close":8310.0},{"date":"2025-12-18","close":8180.0},{"date":"2025-12-19","close":8270.0},{"date":"2025-12-22","close":8230.0},{"date":"2025-12-23","close":8130.0},{"date":"2025-12-24","close":8120.0},{"date":"2025-12-26","close":7960.0},{"date":"2025-12-29","close":8210.0},{"date":"2025-12-30","close":8290.0},{"date":"2026-01-02","close":8440.0},{"date":"2026-01-05","close":8370.0},{"date":"2026-01-06","close":8210.0},{"date":"2026-01-07","close":8090.0},{"date":"2026-01-08","close":7890.0},{"date":"2026-01-09","close":8070.0},{"date":"2026-01-12","close":8250.0},{"date":"2026-01-13","close":8150.0},{"date":"2026-01-14","close":8170.0},{"date":"2026-01-15","close":8040.0},{"date":"2026-01-16","close":7990.0},{"date":"2026-01-19","close":8050.0},{"date":"2026-01-20","close":8210.0},{"date":"2026-01-21","close":7970.0},{"date":"2026-01-22","close":8000.0},{"date":"2026-01-23","close":8200.0},{"date":"2026-01-26","close":8150.0},{"date":"2026-01-27","close":8150.0},{"date":"2026-01-28","close":8230.0},{"date":"2026-01-29","close":8210.0},{"date":"2026-01-30","close":8050.0},{"date":"2026-02-02","close":8090.0},{"date":"2026-02-03","close":8670.0},{"date":"2026-02-04","close":8660.0},{"date":"2026-02-05","close":8560.0},{"date":"2026-02-06","close":8780.0},{"date":"2026-02-09","close":8720.0},{"date":"2026-02-10","close":8800.0},{"date":"2026-02-11","close":8680.0},{"date":"2026-02-12","close":8800.0},{"date":"2026-02-13","close":9070.0},{"date":"2026-02-19","close":8920.0},{"date":"2026-02-20","close":8940.0},{"date":"2026-02-23","close":8990.0},{"date":"2026-02-24","close":9150.0},{"date":"2026-02-25","close":9210.0},{"date":"2026-02-26","close":8800.0},{"date":"2026-02-27","close":8790.0},{"date":"2026-03-03","close":8450.0},{"date":"2026-03-04","close":7690.0},{"date":"2026-03-05","close":8350.0},{"date":"2026-03-06","close":8420.0},{"date":"2026-03-09","close":8080.0},{"date":"2026-03-10","close":8310.0},{"date":"2026-03-11","close":8470.0},{"date":"2026-03-12","close":8880.0},{"date":"2026-03-13","close":9020.0},{"date":"2026-03-16","close":9030.0},{"date":"2026-03-17","close":8630.0},{"date":"2026-03-18","close":9030.0},{"date":"2026-03-19","close":8880.0},{"date":"2026-03-20","close":9330.0},{"date":"2026-03-23","close":8780.0},{"date":"2026-03-24","close":8910.0},{"date":"2026-03-25","close":9010.0},{"date":"2026-03-26","close":8790.0},{"date":"2026-03-27","close":8840.0},{"date":"2026-03-30","close":8720.0},{"date":"2026-03-31","close":8500.0},{"date":"2026-04-01","close":8980.0},{"date":"2026-04-02","close":8600.0},{"date":"2026-04-03","close":8510.0},{"date":"2026-04-06","close":8610.0},{"date":"2026-04-07","close":8630.0},{"date":"2026-04-08","close":9560.0},{"date":"2026-04-09","close":9300.0},{"date":"2026-04-10","close":10750.0},{"date":"2026-04-13","close":9980.0},{"date":"2026-04-14","close":10100.0},{"date":"2026-04-15","close":10290.0},{"date":"2026-04-16","close":10140.0},{"date":"2026-04-17","close":10070.0},{"date":"2026-04-20","close":9980.0},{"date":"2026-04-21","close":9930.0},{"date":"2026-04-22","close":9680.0},{"date":"2026-04-23","close":9510.0},{"date":"2026-04-24","close":9740.0},{"date":"2026-04-27","close":9760.0},{"date":"2026-04-28","close":10020.0},{"date":"2026-04-29","close":10020.0},{"date":"2026-04-30","close":9880.0},{"date":"2026-05-04","close":9780.0},{"date":"2026-05-06","close":9440.0},{"date":"2026-05-07","close":10020.0},{"date":"2026-05-08","close":9930.0},{"date":"2026-05-11","close":9410.0},{"date":"2026-05-12","close":9020.0},{"date":"2026-05-13","close":8800.0},{"date":"2026-05-14","close":8900.0},{"date":"2026-05-15","close":8570.0},{"date":"2026-05-18","close":8420.0},{"date":"2026-05-19","close":8340.0},{"date":"2026-05-20","close":8010.0},{"date":"2026-05-21","close":8350.0},{"date":"2026-05-22","close":8470.0},{"date":"2026-05-26","close":8590.0},{"date":"2026-05-27","close":8410.0},{"date":"2026-05-28","close":8400.0},{"date":"2026-05-29","close":8210.0},{"date":"2026-06-01","close":7840.0},{"date":"2026-06-02","close":7700.0},{"date":"2026-06-04","close":7720.0},{"date":"2026-06-05","close":7650.0},{"date":"2026-06-08","close":7020.0},{"date":"2026-06-09","close":7320.0},{"date":"2026-06-10","close":7230.0},{"date":"2026-06-11","close":7300.0},{"date":"2026-06-12","close":7900.0},{"date":"2026-06-15","close":8020.0},{"date":"2026-06-16","close":8360.0},{"date":"2026-06-17","close":8700.0},{"date":"2026-06-18","close":8580.0},{"date":"2026-06-19","close":7900.0},{"date":"2026-06-22","close":7760.0},{"date":"2026-06-23","close":7100.0},{"date":"2026-06-24","close":7980.0},{"date":"2026-06-25","close":7800.0},{"date":"2026-06-26","close":8300.0},{"date":"2026-06-29","close":8500.0},{"date":"2026-06-30","close":7960.0},{"date":"2026-07-01","close":10340.0},{"date":"2026-07-02","close":10270.0},{"date":"2026-07-03","close":9320.0},{"date":"2026-07-06","close":11880.0},{"date":"2026-07-07","close":10970.0},{"date":"2026-07-08","close":10920.0},{"date":"2026-07-09","close":9920.0},{"date":"2026-07-10","close":10520.0},{"date":"2026-07-13","close":8980.0},{"date":"2026-07-14","close":8270.0},{"date":"2026-07-15","close":8200.0},{"date":"2026-07-16","close":7870.0},{"date":"2026-07-20","close":7480.0},{"date":"2026-07-21","close":7430.0},{"date":"2026-07-22","close":7360.0},{"date":"2026-07-23","close":7560.0},{"date":"2026-07-24","close":7300.0},{"date":"2026-07-27","close":7350.0},{"date":"2026-07-28","close":7000.0},{"date":"2026-07-29","close":6610.0},{"date":"2026-07-30","close":6890.0},{"date":"2026-07-31","close":7230.0},{"date":"2026-08-03","close":7110.0},{"date":"2026-08-04","close":7420.0},{"date":"2026-08-05","close":7600.0},{"date":"2026-08-06","close":7460.0},{"date":"2026-08-07","close":7500.0},{"date":"2026-08-10","close":7700.0},{"date":"2026-08-11","close":8210.0},{"date":"2026-08-12","close":8370.0},{"date":"2026-08-13","close":7990.0},{"date":"2026-08-14","close":7710.0},{"date":"2026-08-18","close":7910.0},{"date":"2026-08-19","close":8000.0},{"date":"2026-08-20","close":8020.0},{"date":"2026-08-21","close":7650.0},{"date":"2026-08-24","close":7550.0},{"date":"2026-08-25","close":7620.0},{"date":"2026-08-26","close":7810.0},{"date":"2026-08-27","close":7750.0},{"date":"2026-08-28","close":7810.0},{"date":"2026-08-31","close":7750.0},{"date":"2026-09-01","close":7630.0},{"date":"2026-09-02","close":8030.0},{"date":"2026-09-03","close":7950.0},{"date":"2026-09-04","close":8000.0},{"date":"2026-09-07","close":7840.0},{"date":"2026-09-08","close":7810.0},{"date":"2026-09-09","close":7810.0},{"date":"2026-09-10","close":7790.0},{"date":"2026-09-11","close":7710.0},{"date":"2026-09-14","close":7550.0},{"date":"2026-09-15","close":7590.0},{"date":"2026-09-16","close":7520.0},{"date":"2026-09-17","close":7590.0},{"date":"2026-09-18","close":7620.0},{"date":"2026-09-21","close":7570.0},{"date":"2026-09-22","close":7520.0},{"date":"2026-09-23","close":7640.0},{"date":"2026-09-28","close":8820.0},{"date":"2026-09-29","close":8230.0},{"date":"2026-09-30","close":7950.0},{"date":"2026-10-01","close":8070.0},{"date":"2026-10-02","close":8170.0},{"date":"2026-10-06","close":8130.0},{"date":"2026-10-07","close":8060.0},{"date":"2026-10-08","close":8050.0},{"date":"2026-10-12","close":8150.0},{"date":"2026-10-13","close":8090.0},{"date":"2026-10-14","close":7960.0},{"date":"2026-10-15","close":7470.0},{"date":"2026-10-16","close":7810.0},{"date":"2026-10-19","close":8060.0},{"date":"2026-10-20","close":7830.0},{"date":"2026-10-21","close":8060.0},{"date":"2026-10-22","close":7830.0},{"date":"2026-10-23","close":7660.0}],"chart_data":[{"date":"2024-10-23","open":6200,"high":6410,"low":6100,"close":6300,"volume":9530,"rsi_14":46.39,"sma_20":6329.5,"sma_60":6649.0,"sma_120":6478.92},{"date":"2024-10-24","open":6340,"high":6340,"low":6220,"close":6240,"volume":2226,"rsi_14":48.39,"sma_20":6317.5,"sma_60":6637.17,"sma_120":6479.5},{"date":"2024-10-25","open":6280,"high":6280,"low":6150,"close":6180,"volume":3900,"rsi_14":47.37,"sma_20":6302.5,"sma_60":6624.33,"sma_120":6479.08},{"date":"2024-10-28","open":6150,"high":6270,"low":6120,"close":6200,"volume":3148,"rsi_14":49.47,"sma_20":6284.0,"sma_60":6611.67,"sma_120":6479.58},{"date":"2024-10-29","open":6110,"high":6340,"low":6110,"close":6300,"volume":6450,"rsi_14":48.94,"sma_20":6269.0,"sma_60":6597.17,"sma_120":6480.5},{"date":"2024-10-30","open":6340,"high":6370,"low":6210,"close":6320,"volume":3792,"rsi_14":49.47,"sma_20":6255.5,"sma_60":6588.67,"sma_120":6481.17},{"date":"2024-10-31","open":6320,"high":6410,"low":6200,"close":6390,"volume":3770,"rsi_14":56.25,"sma_20":6256.5,"sma_60":6568.83,"sma_120":6482.83},{"date":"2024-11-01","open":6330,"high":6330,"low":6200,"close":6300,"volume":3326,"rsi_14":57.45,"sma_20":6258.0,"sma_60":6543.33,"sma_120":6484.08},{"date":"2024-11-04","open":6280,"high":6370,"low":6220,"close":6250,"volume":1996,"rsi_14":47.67,"sma_20":6259.0,"sma_60":6522.5,"sma_120":6484.75},{"date":"2024-11-05","open":6280,"high":6320,"low":6200,"close":6260,"volume":1330,"rsi_14":50.6,"sma_20":6261.5,"sma_60":6501.83,"sma_120":6485.17},{"date":"2024-11-06","open":6270,"high":7200,"low":6210,"close":7050,"volume":82027,"rsi_14":76.58,"sma_20":6298.0,"sma_60":6510.5,"sma_120":6492.33},{"date":"2024-11-07","open":7190,"high":7190,"low":6600,"close":6760,"volume":39985,"rsi_14":63.54,"sma_20":6319.5,"sma_60":6509.83,"sma_120":6497.58},{"date":"2024-11-08","open":6760,"high":6850,"low":6600,"close":6760,"volume":9810,"rsi_14":64.97,"sma_20":6344.0,"sma_60":6508.33,"sma_120":6502.33},{"date":"2024-11-11","open":6830,"high":7640,"low":6770,"close":7460,"volume":238023,"rsi_14":77.08,"sma_20":6409.0,"sma_60":6520.33,"sma_120":6512.75},{"date":"2024-11-12","open":7500,"high":9690,"low":7470,"close":9690,"volume":1494737,"rsi_14":87.75,"sma_20":6579.0,"sma_60":6567.67,"sma_120":6541.25},{"date":"2024-11-13","open":10300,"high":10500,"low":7810,"close":8010,"volume":1568119,"rsi_14":64.48,"sma_20":6667.0,"sma_60":6585.33,"sma_120":6554.75},{"date":"2024-11-14","open":8330,"high":10400,"low":7530,"close":9000,"volume":2279874,"rsi_14":70.03,"sma_20":6806.5,"sma_60":6623.0,"sma_120":6576.75},{"date":"2024-11-15","open":9000,"high":9490,"low":8340,"close":9140,"volume":519851,"rsi_14":70.53,"sma_20":6950.0,"sma_60":6662.0,"sma_120":6599.5},{"date":"2024-11-18","open":9470,"high":9490,"low":8500,"close":8650,"volume":192274,"rsi_14":65.56,"sma_20":7071.0,"sma_60":6693.83,"sma_120":6618.58},{"date":"2024-11-19","open":8820,"high":8820,"low":7680,"close":7960,"volume":206583,"rsi_14":59.98,"sma_20":7161.0,"sma_60":6714.67,"sma_120":6631.33},{"date":"2024-11-20","open":7880,"high":7880,"low":7340,"close":7570,"volume":139516,"rsi_14":56.91,"sma_20":7224.5,"sma_60":6727.83,"sma_120":6641.0},{"date":"2024-11-21","open":7710,"high":9840,"low":7710,"close":9500,"volume":1602649,"rsi_14":65.41,"sma_20":7387.5,"sma_60":6769.0,"sma_120":6666.5},{"date":"2024-11-22","open":9050,"high":9070,"low":8340,"close":8440,"volume":743793,"rsi_14":59.61,"sma_20":7500.5,"sma_60":6792.83,"sma_120":6682.75},{"date":"2024-11-25","open":8560,"high":8780,"low":8220,"close":8360,"volume":209361,"rsi_14":59.16,"sma_20":7608.5,"sma_60":6813.5,"sma_120":6698.92},{"date":"2024-11-26","open":8430,"high":8840,"low":8190,"close":8390,"volume":283864,"rsi_14":56.26,"sma_20":7713.0,"sma_60":6838.33,"sma_120":6715.92},{"date":"2024-11-27","open":8740,"high":9610,"low":8420,"close":8500,"volume":557151,"rsi_14":58.27,"sma_20":7822.0,"sma_60":6863.33,"sma_120":6734.25},{"date":"2024-11-28","open":8470,"high":8470,"low":8030,"close":8160,"volume":129575,"rsi_14":56.45,"sma_20":7910.5,"sma_60":6881.83,"sma_120":6748.25},{"date":"2024-11-29","open":8100,"high":8170,"low":7850,"close":8170,"volume":88620,"rsi_14":53.49,"sma_20":8004.0,"sma_60":6905.67,"sma_120":6761.42},{"date":"2024-12-02","open":8170,"high":8320,"low":7970,"close":7980,"volume":58443,"rsi_14":39.48,"sma_20":8090.5,"sma_60":6924.83,"sma_120":6773.0},{"date":"2024-12-03","open":7950,"high":8130,"low":7770,"close":7990,"volume":56375,"rsi_14":49.85,"sma_20":8177.0,"sma_60":6945.83,"sma_120":6785.67},{"date":"2024-12-04","open":7870,"high":8760,"low":7640,"close":7940,"volume":269309,"rsi_14":40.4,"sma_20":8221.5,"sma_60":6967.5,"sma_120":6797.75},{"date":"2024-12-05","open":7950,"high":8070,"low":7320,"close":7370,"volume":115035,"rsi_14":35.13,"sma_20":8252.0,"sma_60":6986.17,"sma_120":6806.42},{"date":"2024-12-06","open":7250,"high":7970,"low":7080,"close":7430,"volume":129885,"rsi_14":38.95,"sma_20":8285.5,"sma_60":7004.0,"sma_120":6814.92},{"date":"2024-12-09","open":7650,"high":7650,"low":7030,"close":7150,"volume":100956,"rsi_14":42.07,"sma_20":8270.0,"sma_60":7018.5,"sma_120":6820.67},{"date":"2024-12-10","open":7600,"high":8940,"low":7400,"close":8370,"volume":737711,"rsi_14":56.73,"sma_20":8204.0,"sma_60":7052.83,"sma_120":6835.83},{"date":"2024-12-11","open":8430,"high":8480,"low":7950,"close":8150,"volume":272907,"rsi_14":34.04,"sma_20":8211.0,"sma_60":7081.67,"sma_120":6849.67},{"date":"2024-12-12","open":8720,"high":9590,"low":7960,"close":8190,"volume":710234,"rsi_14":46.11,"sma_20":8170.5,"sma_60":7111.5,"sma_120":6864.67},{"date":"2024-12-13","open":8210,"high":8580,"low":8050,"close":8500,"volume":187080,"rsi_14":52.03,"sma_20":8138.5,"sma_60":7146.5,"sma_120":6882.58},{"date":"2024-12-16","open":8850,"high":8850,"low":8300,"close":8350,"volume":151380,"rsi_14":49.44,"sma_20":8123.5,"sma_60":7179.5,"sma_120":6899.0},{"date":"2024-12-17","open":8350,"high":8480,"low":8070,"close":8190,"volume":52086,"rsi_14":45.71,"sma_20":8135.0,"sma_60":7210.17,"sma_120":6914.67},{"date":"2024-12-18","open":8110,"high":8240,"low":8090,"close":8130,"volume":33036,"rsi_14":49.55,"sma_20":8163.0,"sma_60":7239.0,"sma_120":6930.92},{"date":"2024-12-19","open":8130,"high":8530,"low":8020,"close":8400,"volume":127623,"rsi_14":53.2,"sma_20":8108.0,"sma_60":7271.0,"sma_120":6949.58},{"date":"2024-12-20","open":8410,"high":8540,"low":8190,"close":8370,"volume":74763,"rsi_14":55.69,"sma_20":8104.5,"sma_60":7302.5,"sma_120":6968.5},{"date":"2024-12-23","open":8370,"high":8390,"low":8120,"close":8180,"volume":51481,"rsi_14":52.63,"sma_20":8095.5,"sma_60":7329.33,"sma_120":6986.25},{"date":"2024-12-24","open":8220,"high":8220,"low":7880,"close":7890,"volume":51519,"rsi_14":49.35,"sma_20":8070.5,"sma_60":7350.83,"sma_120":7001.5},{"date":"2024-12-26","open":7890,"high":8050,"low":7850,"close":7970,"volume":24303,"rsi_14":58.93,"sma_20":8044.0,"sma_60":7373.83,"sma_120":7015.83},{"date":"2024-12-27","open":7800,"high":7910,"low":7620,"close":7780,"volume":38706,"rsi_14":55.01,"sma_20":8025.0,"sma_60":7397.33,"sma_120":7028.92},{"date":"2024-12-30","open":7780,"high":8050,"low":7760,"close":7960,"volume":25716,"rsi_14":61.95,"sma_20":8014.5,"sma_60":7425.5,"sma_120":7043.5},{"date":"2025-01-02","open":7930,"high":8350,"low":7930,"close":8130,"volume":27306,"rsi_14":44.87,"sma_20":8022.0,"sma_60":7457.17,"sma_120":7059.5},{"date":"2025-01-03","open":8050,"high":8200,"low":8050,"close":8100,"volume":21774,"rsi_14":48.84,"sma_20":8027.5,"sma_60":7488.67,"sma_120":7075.92},{"date":"2025-01-06","open":8100,"high":8170,"low":7970,"close":8120,"volume":17652,"rsi_14":48.36,"sma_20":8036.5,"sma_60":7518.67,"sma_120":7092.75},{"date":"2025-01-07","open":8220,"high":8440,"low":8130,"close":8150,"volume":97544,"rsi_14":40.54,"sma_20":8075.5,"sma_60":7549.0,"sma_120":7109.83},{"date":"2025-01-08","open":8130,"high":8270,"low":7990,"close":8000,"volume":27259,"rsi_14":40.54,"sma_20":8104.0,"sma_60":7577.83,"sma_120":7125.42},{"date":"2025-01-09","open":7990,"high":8170,"low":7960,"close":8110,"volume":26925,"rsi_14":47.78,"sma_20":8152.0,"sma_60":7610.33,"sma_120":7142.17},{"date":"2025-01-10","open":8110,"high":8310,"low":7940,"close":8180,"volume":46686,"rsi_14":51.38,"sma_20":8142.5,"sma_60":7641.83,"sma_120":7159.58},{"date":"2025-01-13","open":8200,"high":8340,"low":8050,"close":8170,"volume":51005,"rsi_14":42.58,"sma_20":8143.5,"sma_60":7673.83,"sma_120":7175.58},{"date":"2025-01-14","open":8250,"high":8250,"low":7970,"close":8070,"volume":24745,"rsi_14":40.74,"sma_20":8137.5,"sma_60":7704.83,"sma_120":7189.17},{"date":"2025-01-15","open":8040,"high":8150,"low":7900,"close":8080,"volume":25289,"rsi_14":46.53,"sma_20":8116.5,"sma_60":7735.0,"sma_120":7203.83},{"date":"2025-01-16","open":8040,"high":8490,"low":8040,"close":8430,"volume":79902,"rsi_14":68.0,"sma_20":8120.5,"sma_60":7771.67,"sma_120":7221.17},{"date":"2025-01-17","open":8400,"high":8660,"low":8240,"close":8460,"volume":67466,"rsi_14":66.9,"sma_20":8134.0,"sma_60":7810.0,"sma_120":7236.58},{"date":"2025-01-20","open":8470,"high":8540,"low":8100,"close":8180,"volume":43501,"rsi_14":62.99,"sma_20":8136.5,"sma_60":7841.33,"sma_120":7245.17},{"date":"2025-01-21","open":8120,"high":8550,"low":8120,"close":8200,"volume":48697,"rsi_14":58.7,"sma_20":8126.5,"sma_60":7874.0,"sma_120":7255.58},{"date":"2025-01-22","open":8250,"high":8340,"low":8150,"close":8250,"volume":53295,"rsi_14":54.76,"sma_20":8120.5,"sma_60":7908.5,"sma_120":7266.42},{"date":"2025-01-23","open":8500,"high":8500,"low":7970,"close":8000,"volume":51082,"rsi_14":46.62,"sma_20":8111.5,"sma_60":7938.5,"sma_120":7275.08},{"date":"2025-01-24","open":7990,"high":8200,"low":7960,"close":8180,"volume":31540,"rsi_14":51.83,"sma_20":8126.0,"sma_60":7969.83,"sma_120":7283.5},{"date":"2025-01-31","open":8180,"high":8180,"low":7690,"close":7710,"volume":51291,"rsi_14":39.42,"sma_20":8113.0,"sma_60":7993.0,"sma_120":7290.83},{"date":"2025-02-03","open":7640,"high":7710,"low":7420,"close":7480,"volume":39062,"rsi_14":37.96,"sma_20":8098.0,"sma_60":8011.17,"sma_120":7290.0},{"date":"2025-02-04","open":7580,"high":7710,"low":7430,"close":7520,"volume":26974,"rsi_14":35.89,"sma_20":8076.0,"sma_60":8031.5,"sma_120":7287.42},{"date":"2025-02-05","open":7500,"high":7630,"low":7470,"close":7520,"volume":11039,"rsi_14":33.66,"sma_20":8045.5,"sma_60":8052.67,"sma_120":7287.58},{"date":"2025-02-06","open":7710,"high":8760,"low":7630,"close":8030,"volume":398634,"rsi_14":47.22,"sma_20":8042.0,"sma_60":8082.17,"sma_120":7292.0},{"date":"2025-02-07","open":7980,"high":8290,"low":7930,"close":8100,"volume":72456,"rsi_14":50.6,"sma_20":8041.0,"sma_60":8099.67,"sma_120":7305.08},{"date":"2025-02-10","open":8180,"high":8350,"low":8030,"close":8130,"volume":36172,"rsi_14":51.0,"sma_20":8040.0,"sma_60":8122.5,"sma_120":7316.17},{"date":"2025-02-11","open":8030,"high":8300,"low":7970,"close":8050,"volume":37579,"rsi_14":41.52,"sma_20":8042.5,"sma_60":8144.0,"sma_120":7326.17},{"date":"2025-02-12","open":8050,"high":8100,"low":7900,"close":7940,"volume":19075,"rsi_14":38.79,"sma_20":8034.0,"sma_60":8152.0,"sma_120":7336.17},{"date":"2025-02-13","open":8300,"high":8760,"low":8300,"close":8470,"volume":221436,"rsi_14":55.64,"sma_20":8048.5,"sma_60":8131.67,"sma_120":7349.67},{"date":"2025-02-14","open":8350,"high":8560,"low":8190,"close":8330,"volume":67061,"rsi_14":52.42,"sma_20":8056.5,"sma_60":8137.0,"sma_120":7361.17},{"date":"2025-02-17","open":8330,"high":8440,"low":8160,"close":8230,"volume":32300,"rsi_14":49.64,"sma_20":8064.5,"sma_60":8124.17,"sma_120":7373.58},{"date":"2025-02-18","open":8320,"high":8330,"low":8200,"close":8290,"volume":23353,"rsi_14":55.69,"sma_20":8075.0,"sma_60":8110.0,"sma_120":7386.0},{"date":"2025-02-19","open":8290,"high":8480,"low":8140,"close":8210,"volume":37185,"rsi_14":50.61,"sma_20":8064.0,"sma_60":8102.67,"sma_120":7398.25},{"date":"2025-02-20","open":8160,"high":8210,"low":8050,"close":8170,"volume":32517,"rsi_14":61.39,"sma_20":8049.5,"sma_60":8106.17,"sma_120":7410.42},{"date":"2025-02-21","open":8150,"high":8150,"low":8030,"close":8100,"volume":14643,"rsi_14":66.67,"sma_20":8045.5,"sma_60":8115.0,"sma_120":7421.42},{"date":"2025-02-24","open":8100,"high":8290,"low":8050,"close":8230,"volume":33155,"rsi_14":68.21,"sma_20":8047.0,"sma_60":8093.83,"sma_120":7431.42},{"date":"2025-02-25","open":8280,"high":8290,"low":8100,"close":8100,"volume":17144,"rsi_14":63.94,"sma_20":8039.5,"sma_60":8088.17,"sma_120":7440.5},{"date":"2025-02-26","open":8070,"high":8440,"low":8070,"close":8350,"volume":28518,"rsi_14":58.79,"sma_20":8057.0,"sma_60":8088.0,"sma_120":7450.75},{"date":"2025-02-27","open":8320,"high":8350,"low":8210,"close":8320,"volume":17364,"rsi_14":56.18,"sma_20":8064.0,"sma_60":8086.83,"sma_120":7462.58},{"date":"2025-02-28","open":8320,"high":8320,"low":8160,"close":8180,"volume":15031,"rsi_14":51.32,"sma_20":8087.5,"sma_60":8081.5,"sma_120":7472.42},{"date":"2025-03-04","open":8110,"high":8410,"low":7650,"close":8000,"volume":35486,"rsi_14":48.74,"sma_20":8113.5,"sma_60":8078.83,"sma_120":7480.33},{"date":"2025-03-05","open":8170,"high":8300,"low":8030,"close":8230,"volume":18036,"rsi_14":56.87,"sma_20":8149.0,"sma_60":8079.83,"sma_120":7492.75},{"date":"2025-03-06","open":8230,"high":8300,"low":8180,"close":8290,"volume":18301,"rsi_14":44.51,"sma_20":8187.5,"sma_60":8085.0,"sma_120":7504.92},{"date":"2025-03-07","open":8300,"high":8340,"low":8200,"close":8240,"volume":13436,"rsi_14":47.1,"sma_20":8198.0,"sma_60":8089.17,"sma_120":7517.5},{"date":"2025-03-10","open":8130,"high":8210,"low":8020,"close":8130,"volume":22215,"rsi_14":46.79,"sma_20":8199.5,"sma_60":8092.33,"sma_120":7529.92},{"date":"2025-03-11","open":7890,"high":8360,"low":7890,"close":8270,"volume":25415,"rsi_14":49.39,"sma_20":8206.5,"sma_60":8107.33,"sma_120":7546.75},{"date":"2025-03-12","open":8300,"high":8400,"low":8260,"close":8330,"volume":15975,"rsi_14":53.7,"sma_20":8220.5,"sma_60":8122.33,"sma_120":7563.17},{"date":"2025-03-13","open":8360,"high":8500,"low":8160,"close":8160,"volume":12629,"rsi_14":49.71,"sma_20":8231.5,"sma_60":8139.17,"sma_120":7578.83},{"date":"2025-03-14","open":8100,"high":8240,"low":8080,"close":8230,"volume":13928,"rsi_14":53.71,"sma_20":8219.5,"sma_60":8136.83,"sma_120":7594.83},{"date":"2025-03-17","open":8320,"high":8360,"low":8150,"close":8310,"volume":22144,"rsi_14":52.35,"sma_20":8218.5,"sma_60":8139.5,"sma_120":7610.58},{"date":"2025-03-18","open":8250,"high":8370,"low":8190,"close":8270,"volume":16855,"rsi_14":55.28,"sma_20":8220.5,"sma_60":8140.83,"sma_120":7626.17},{"date":"2025-03-19","open":8270,"high":8340,"low":8060,"close":8070,"volume":29533,"rsi_14":41.03,"sma_20":8209.5,"sma_60":8133.67,"sma_120":7640.08},{"date":"2025-03-20","open":8080,"high":8210,"low":7990,"close":8030,"volume":14201,"rsi_14":40.76,"sma_20":8200.5,"sma_60":8128.33,"sma_120":7653.92},{"date":"2025-03-21","open":8090,"high":8090,"low":7790,"close":7890,"volume":32667,"rsi_14":40.76,"sma_20":8186.5,"sma_60":8123.33,"sma_120":7666.75},{"date":"2025-03-24","open":7900,"high":8000,"low":7800,"close":7810,"volume":13964,"rsi_14":43.54,"sma_20":8172.0,"sma_60":8118.0,"sma_120":7678.5},{"date":"2025-03-25","open":7810,"high":8000,"low":7710,"close":7750,"volume":21544,"rsi_14":31.54,"sma_20":8148.0,"sma_60":8107.17,"sma_120":7689.08},{"date":"2025-03-26","open":7930,"high":7930,"low":7650,"close":7830,"volume":7969,"rsi_14":32.58,"sma_20":8134.5,"sma_60":8098.17,"sma_120":7700.33},{"date":"2025-03-27","open":7830,"high":7990,"low":7770,"close":7840,"volume":11746,"rsi_14":34.38,"sma_20":8109.0,"sma_60":8092.5,"sma_120":7710.92},{"date":"2025-03-28","open":7900,"high":7980,"low":7580,"close":7590,"volume":32440,"rsi_14":30.99,"sma_20":8072.5,"sma_60":8087.5,"sma_120":7719.17},{"date":"2025-03-31","open":7590,"high":7590,"low":7250,"close":7300,"volume":20423,"rsi_14":19.11,"sma_20":8028.5,"sma_60":8076.33,"sma_120":7725.08},{"date":"2025-04-01","open":7300,"high":7840,"low":7300,"close":7560,"volume":44141,"rsi_14":28.25,"sma_20":8006.5,"sma_60":8072.67,"sma_120":7735.0},{"date":"2025-04-02","open":7560,"high":7560,"low":7340,"close":7420,"volume":23926,"rsi_14":28.74,"sma_20":7966.0,"sma_60":8063.67,"sma_120":7744.58},{"date":"2025-04-03","open":7400,"high":7750,"low":7350,"close":7450,"volume":6738,"rsi_14":27.06,"sma_20":7924.0,"sma_60":8052.33,"sma_120":7754.75},{"date":"2025-04-04","open":7450,"high":7750,"low":7360,"close":7680,"volume":26047,"rsi_14":32.97,"sma_20":7896.0,"sma_60":8045.33,"sma_120":7767.0},{"date":"2025-04-07","open":7750,"high":7750,"low":7430,"close":7570,"volume":32514,"rsi_14":31.77,"sma_20":7868.0,"sma_60":8036.17,"sma_120":7777.42},{"date":"2025-04-08","open":7590,"high":7900,"low":7590,"close":7840,"volume":26774,"rsi_14":44.22,"sma_20":7846.5,"sma_60":8031.0,"sma_120":7790.0},{"date":"2025-04-09","open":7740,"high":7840,"low":7570,"close":7700,"volume":16810,"rsi_14":42.11,"sma_20":7815.0,"sma_60":8026.0,"sma_120":7801.92},{"date":"2025-04-10","open":7850,"high":8100,"low":7850,"close":8080,"volume":31407,"rsi_14":54.08,"sma_20":7811.0,"sma_60":8025.5,"sma_120":7817.92},{"date":"2025-04-11","open":8080,"high":8120,"low":7750,"close":8090,"volume":22279,"rsi_14":56.19,"sma_20":7804.0,"sma_60":8024.0,"sma_120":7832.92},{"date":"2025-04-14","open":8180,"high":8190,"low":7980,"close":8120,"volume":9258,"rsi_14":58.3,"sma_20":7794.5,"sma_60":8023.17,"sma_120":7848.5},{"date":"2025-04-15","open":8100,"high":8180,"low":8030,"close":8090,"volume":6792,"rsi_14":55.96,"sma_20":7785.5,"sma_60":8023.5,"sma_120":7864.17},{"date":"2025-04-16","open":8090,"high":8190,"low":7900,"close":7990,"volume":22330,"rsi_14":53.3,"sma_20":7781.5,"sma_60":8022.0,"sma_120":7878.5},{"date":"2025-04-17","open":7990,"high":8200,"low":7900,"close":8190,"volume":21899,"rsi_14":63.51,"sma_20":7789.5,"sma_60":8018.0,"sma_120":7894.83},{"date":"2025-04-18","open":8100,"high":8400,"low":8090,"close":8400,"volume":30338,"rsi_14":75.7,"sma_20":7815.0,"sma_60":8017.0,"sma_120":7913.5},{"date":"2025-04-21","open":8420,"high":8640,"low":8300,"close":8300,"volume":45752,"rsi_14":68.69,"sma_20":7839.5,"sma_60":8019.0,"sma_120":7930.17},{"date":"2025-04-22","open":8300,"high":8450,"low":8250,"close":8370,"volume":21990,"rsi_14":74.87,"sma_20":7870.5,"sma_60":8021.83,"sma_120":7947.92},{"date":"2025-04-23","open":8300,"high":8490,"low":8300,"close":8390,"volume":19016,"rsi_14":74.74,"sma_20":7898.5,"sma_60":8024.17,"sma_120":7966.33},{"date":"2025-04-24","open":8450,"high":8480,"low":8210,"close":8290,"volume":9105,"rsi_14":67.23,"sma_20":7921.0,"sma_60":8029.0,"sma_120":7983.75},{"date":"2025-04-25","open":8300,"high":8400,"low":8190,"close":8240,"volume":16620,"rsi_14":69.59,"sma_20":7953.5,"sma_60":8030.0,"sma_120":7999.92},{"date":"2025-04-28","open":8200,"high":8300,"low":8140,"close":8200,"volume":8054,"rsi_14":62.16,"sma_20":7998.5,"sma_60":8038.17,"sma_120":8015.58},{"date":"2025-04-29","open":8200,"high":8520,"low":8110,"close":8460,"volume":28859,"rsi_14":73.75,"sma_20":8043.5,"sma_60":8054.5,"sma_120":8032.83},{"date":"2025-04-30","open":8320,"high":8600,"low":8320,"close":8420,"volume":13812,"rsi_14":63.49,"sma_20":8093.5,"sma_60":8069.5,"sma_120":8050.5},{"date":"2025-05-02","open":8420,"high":8500,"low":8350,"close":8380,"volume":10209,"rsi_14":61.24,"sma_20":8140.0,"sma_60":8083.83,"sma_120":8068.25},{"date":"2025-05-07","open":8570,"high":8570,"low":8280,"close":8520,"volume":26800,"rsi_14":64.29,"sma_20":8182.0,"sma_60":8092.0,"sma_120":8087.08},{"date":"2025-05-08","open":8450,"high":8580,"low":8380,"close":8460,"volume":18527,"rsi_14":62.94,"sma_20":8226.5,"sma_60":8098.0,"sma_120":8098.83},{"date":"2025-05-09","open":8400,"high":8440,"low":8240,"close":8300,"volume":15056,"rsi_14":60.4,"sma_20":8249.5,"sma_60":8100.83,"sma_120":8111.67},{"date":"2025-05-12","open":8310,"high":8850,"low":8310,"close":8680,"volume":40992,"rsi_14":64.67,"sma_20":8298.5,"sma_60":8111.33,"sma_120":8127.67},{"date":"2025-05-13","open":8680,"high":8800,"low":8440,"close":8470,"volume":18867,"rsi_14":52.1,"sma_20":8318.0,"sma_60":8120.17,"sma_120":8136.08},{"date":"2025-05-14","open":8470,"high":8640,"low":8400,"close":8530,"volume":9988,"rsi_14":57.06,"sma_20":8340.0,"sma_60":8121.17,"sma_120":8126.42},{"date":"2025-05-15","open":8520,"high":8520,"low":8200,"close":8200,"volume":27739,"rsi_14":45.5,"sma_20":8344.0,"sma_60":8119.0,"sma_120":8128.0},{"date":"2025-05-16","open":8320,"high":8440,"low":8090,"close":8100,"volume":36412,"rsi_14":42.64,"sma_20":8344.5,"sma_60":8116.83,"sma_120":8120.5},{"date":"2025-05-19","open":8100,"high":8170,"low":8000,"close":8090,"volume":17777,"rsi_14":44.68,"sma_20":8349.5,"sma_60":8113.5,"sma_120":8111.75},{"date":"2025-05-20","open":8090,"high":8400,"low":8090,"close":8400,"volume":19919,"rsi_14":53.74,"sma_20":8360.0,"sma_60":8116.67,"sma_120":8109.67},{"date":"2025-05-21","open":8400,"high":8600,"low":8360,"close":8520,"volume":22413,"rsi_14":57.21,"sma_20":8366.0,"sma_60":8122.5,"sma_120":8114.33},{"date":"2025-05-22","open":8530,"high":8530,"low":8340,"close":8400,"volume":14095,"rsi_14":48.56,"sma_20":8371.0,"sma_60":8127.5,"sma_120":8121.25},{"date":"2025-05-23","open":8650,"high":8690,"low":8420,"close":8560,"volume":23846,"rsi_14":53.18,"sma_20":8380.5,"sma_60":8133.0,"sma_120":8113.42},{"date":"2025-05-26","open":8560,"high":8670,"low":8360,"close":8600,"volume":10556,"rsi_14":55.0,"sma_20":8391.0,"sma_60":8141.33,"sma_120":8114.75},{"date":"2025-05-27","open":8550,"high":8760,"low":8500,"close":8680,"volume":22588,"rsi_14":53.74,"sma_20":8410.5,"sma_60":8146.83,"sma_120":8117.42},{"date":"2025-05-28","open":8690,"high":8800,"low":8480,"close":8530,"volume":32436,"rsi_14":51.57,"sma_20":8425.0,"sma_60":8150.33,"sma_120":8118.58},{"date":"2025-05-29","open":8660,"high":8810,"low":8640,"close":8740,"volume":22835,"rsi_14":59.65,"sma_20":8452.0,"sma_60":8159.67,"sma_120":8120.58},{"date":"2025-05-30","open":8740,"high":8960,"low":8740,"close":8900,"volume":22222,"rsi_14":55.34,"sma_20":8474.0,"sma_60":8174.67,"sma_120":8126.75},{"date":"2025-06-02","open":8940,"high":9000,"low":8660,"close":8750,"volume":35242,"rsi_14":57.0,"sma_20":8490.5,"sma_60":8183.33,"sma_120":8131.58},{"date":"2025-06-04","open":8750,"high":9180,"low":8750,"close":9000,"volume":40006,"rsi_14":60.73,"sma_20":8521.5,"sma_60":8195.17,"sma_120":8140.08},{"date":"2025-06-05","open":9060,"high":9650,"low":9000,"close":9500,"volume":93540,"rsi_14":77.54,"sma_20":8570.5,"sma_60":8216.17,"sma_120":8152.67},{"date":"2025-06-09","open":9600,"high":9970,"low":9560,"close":9740,"volume":65174,"rsi_14":82.8,"sma_20":8634.5,"sma_60":8243.0,"sma_120":8167.67},{"date":"2025-06-10","open":9500,"high":9830,"low":9500,"close":9690,"volume":33203,"rsi_14":81.5,"sma_20":8704.0,"sma_60":8266.67,"sma_120":8187.0},{"date":"2025-06-11","open":9690,"high":9690,"low":9330,"close":9420,"volume":38662,"rsi_14":70.4,"sma_20":8741.0,"sma_60":8284.83,"sma_120":8203.58},{"date":"2025-06-12","open":9890,"high":12240,"low":9680,"close":10800,"volume":1434545,"rsi_14":80.32,"sma_20":8857.5,"sma_60":8328.83,"sma_120":8234.0},{"date":"2025-06-13","open":11300,"high":11700,"low":10710,"close":11070,"volume":360521,"rsi_14":84.14,"sma_20":8984.5,"sma_60":8376.17,"sma_120":8256.5},{"date":"2025-06-16","open":11100,"high":11240,"low":10500,"close":10660,"volume":118685,"rsi_14":75.24,"sma_20":9107.5,"sma_60":8415.33,"sma_120":8277.42},{"date":"2025-06-17","open":11000,"high":11060,"low":9930,"close":10190,"volume":149059,"rsi_14":67.32,"sma_20":9212.0,"sma_60":8447.33,"sma_120":8294.08},{"date":"2025-06-18","open":10190,"high":10230,"low":9840,"close":9970,"volume":76442,"rsi_14":63.64,"sma_20":9306.0,"sma_60":8479.0,"sma_120":8306.33},{"date":"2025-06-19","open":9970,"high":10000,"low":9750,"close":10000,"volume":44960,"rsi_14":65.94,"sma_20":9386.0,"sma_60":8511.83,"sma_120":8320.08},{"date":"2025-06-20","open":9950,"high":10050,"low":9700,"close":9990,"volume":37380,"rsi_14":64.17,"sma_20":9459.5,"sma_60":8546.83,"sma_120":8335.08},{"date":"2025-06-23","open":9730,"high":9900,"low":9600,"close":9790,"volume":35951,"rsi_14":60.0,"sma_20":9529.0,"sma_60":8579.83,"sma_120":8348.92},{"date":"2025-06-24","open":9880,"high":10320,"low":9880,"close":10210,"volume":74219,"rsi_14":65.47,"sma_20":9611.5,"sma_60":8620.83,"sma_120":8364.0},{"date":"2025-06-25","open":10290,"high":10700,"low":10030,"close":10180,"volume":91446,"rsi_14":63.11,"sma_20":9690.5,"sma_60":8660.0,"sma_120":8379.08},{"date":"2025-06-26","open":10180,"high":10270,"low":9480,"close":9620,"volume":99310,"rsi_14":51.32,"sma_20":9737.5,"sma_60":8689.67,"sma_120":8391.08},{"date":"2025-06-27","open":9780,"high":9780,"low":9000,"close":9000,"volume":90707,"rsi_14":42.51,"sma_20":9761.0,"sma_60":8713.17,"sma_120":8400.33},{"date":"2025-06-30","open":9350,"high":9350,"low":9020,"close":9250,"volume":37401,"rsi_14":45.72,"sma_20":9786.5,"sma_60":8745.67,"sma_120":8411.0},{"date":"2025-07-01","open":9250,"high":9460,"low":9140,"close":9230,"volume":66108,"rsi_14":48.06,"sma_20":9803.0,"sma_60":8773.5,"sma_120":8423.08},{"date":"2025-07-02","open":9210,"high":9300,"low":8840,"close":9300,"volume":29097,"rsi_14":29.05,"sma_20":9830.5,"sma_60":8804.83,"sma_120":8434.25},{"date":"2025-07-03","open":9210,"high":9290,"low":9010,"close":9280,"volume":31503,"rsi_14":23.12,"sma_20":9844.5,"sma_60":8835.33,"sma_120":8443.83},{"date":"2025-07-04","open":9280,"high":9300,"low":9120,"close":9120,"volume":15588,"rsi_14":25.0,"sma_20":9825.5,"sma_60":8859.33,"sma_120":8452.33},{"date":"2025-07-07","open":9080,"high":9170,"low":9000,"close":9100,"volume":16922,"rsi_14":29.28,"sma_20":9793.5,"sma_60":8884.83,"sma_120":8460.5},{"date":"2025-07-08","open":9070,"high":9330,"low":8850,"close":9240,"volume":18368,"rsi_14":35.69,"sma_20":9771.0,"sma_60":8908.17,"sma_120":8469.58},{"date":"2025-07-09","open":9230,"high":9290,"low":9070,"close":9190,"volume":10190,"rsi_14":34.24,"sma_20":9759.5,"sma_60":8933.0,"sma_120":8479.5},{"date":"2025-07-10","open":9190,"high":9230,"low":9050,"close":9200,"volume":13824,"rsi_14":34.63,"sma_20":9679.5,"sma_60":8951.67,"sma_120":8488.58},{"date":"2025-07-11","open":9230,"high":9320,"low":9150,"close":9200,"volume":20225,"rsi_14":37.55,"sma_20":9586.0,"sma_60":8970.17,"sma_120":8497.08},{"date":"2025-07-14","open":9200,"high":9200,"low":9020,"close":9080,"volume":14123,"rsi_14":22.71,"sma_20":9507.0,"sma_60":8986.17,"sma_120":8504.67},{"date":"2025-07-15","open":9150,"high":9190,"low":9000,"close":9050,"volume":11730,"rsi_14":22.71,"sma_20":9450.0,"sma_60":9002.17,"sma_120":8512.83},{"date":"2025-07-16","open":9050,"high":9160,"low":8990,"close":9030,"volume":16327,"rsi_14":30.72,"sma_20":9403.0,"sma_60":9019.5,"sma_120":8520.75},{"date":"2025-07-17","open":8960,"high":9060,"low":8940,"close":9020,"volume":16697,"rsi_14":51.09,"sma_20":9354.0,"sma_60":9033.33,"sma_120":8525.67},{"date":"2025-07-18","open":9020,"high":9140,"low":8930,"close":9090,"volume":27612,"rsi_14":39.19,"sma_20":9309.0,"sma_60":9044.83,"sma_120":8530.92},{"date":"2025-07-21","open":9180,"high":9210,"low":9070,"close":9170,"volume":18090,"rsi_14":46.25,"sma_20":9278.0,"sma_60":9059.33,"sma_120":8539.17},{"date":"2025-07-22","open":9200,"high":9200,"low":8910,"close":8960,"volume":25347,"rsi_14":31.91,"sma_20":9215.5,"sma_60":9069.17,"sma_120":8545.5},{"date":"2025-07-23","open":9040,"high":9040,"low":8780,"close":8940,"volume":23829,"rsi_14":31.91,"sma_20":9153.5,"sma_60":9078.33,"sma_120":8551.25},{"date":"2025-07-24","open":8940,"high":9000,"low":8750,"close":8820,"volume":18904,"rsi_14":33.33,"sma_20":9113.5,"sma_60":9087.17,"sma_120":8558.08},{"date":"2025-07-25","open":8800,"high":9000,"low":8730,"close":8730,"volume":19678,"rsi_14":30.93,"sma_20":9100.0,"sma_60":9095.33,"sma_120":8562.67},{"date":"2025-07-28","open":8880,"high":8880,"low":8580,"close":8580,"volume":17903,"rsi_14":16.33,"sma_20":9066.5,"sma_60":9101.67,"sma_120":8569.92},{"date":"2025-07-29","open":8800,"high":8860,"low":8550,"close":8780,"volume":21763,"rsi_14":31.86,"sma_20":9044.0,"sma_60":9107.0,"sma_120":8580.75},{"date":"2025-07-30","open":8780,"high":9050,"low":8780,"close":8850,"volume":16540,"rsi_14":35.29,"sma_20":9021.5,"sma_60":9114.17,"sma_120":8591.83},{"date":"2025-07-31","open":8900,"high":9970,"low":8850,"close":9570,"volume":202398,"rsi_14":59.69,"sma_20":9036.0,"sma_60":9134.0,"sma_120":8608.92},{"date":"2025-08-01","open":9560,"high":9570,"low":9210,"close":9210,"volume":40798,"rsi_14":53.02,"sma_20":9040.5,"sma_60":9145.5,"sma_120":8618.75},{"date":"2025-08-04","open":9120,"high":9210,"low":8870,"close":9210,"volume":19626,"rsi_14":53.77,"sma_20":9046.0,"sma_60":9158.0,"sma_120":8628.0},{"date":"2025-08-05","open":9210,"high":9490,"low":9120,"close":9350,"volume":19125,"rsi_14":57.14,"sma_20":9051.5,"sma_60":9175.5,"sma_120":8638.17},{"date":"2025-08-06","open":9330,"high":9560,"low":9180,"close":9200,"volume":27940,"rsi_14":53.78,"sma_20":9052.0,"sma_60":9184.17,"sma_120":8647.75},{"date":"2025-08-07","open":9250,"high":9530,"low":9250,"close":9480,"volume":22080,"rsi_14":57.53,"sma_20":9066.0,"sma_60":9201.0,"sma_120":8660.58},{"date":"2025-08-08","open":9530,"high":10000,"low":9490,"close":9850,"volume":83622,"rsi_14":61.81,"sma_20":9098.5,"sma_60":9223.0,"sma_120":8672.08},{"date":"2025-08-11","open":10010,"high":10040,"low":9800,"close":9800,"volume":49518,"rsi_14":65.44,"sma_20":9134.5,"sma_60":9249.67,"sma_120":8684.33},{"date":"2025-08-12","open":9800,"high":10100,"low":9650,"close":9960,"volume":73926,"rsi_14":67.83,"sma_20":9180.0,"sma_60":9280.67,"sma_120":8698.75},{"date":"2025-08-13","open":10070,"high":10070,"low":9550,"close":9620,"volume":37538,"rsi_14":62.99,"sma_20":9209.5,"sma_60":9306.17,"sma_120":8709.83},{"date":"2025-08-14","open":9760,"high":9920,"low":9490,"close":9680,"volume":47046,"rsi_14":65.57,"sma_20":9242.5,"sma_60":9327.5,"sma_120":8722.08},{"date":"2025-08-18","open":9620,"high":9680,"low":9360,"close":9460,"volume":19585,"rsi_14":64.1,"sma_20":9261.0,"sma_60":9343.17,"sma_120":8732.83},{"date":"2025-08-19","open":9450,"high":9600,"low":9300,"close":9500,"volume":19823,"rsi_14":62.16,"sma_20":9277.5,"sma_60":9361.5,"sma_120":8744.5},{"date":"2025-08-20","open":9640,"high":9640,"low":9110,"close":9210,"volume":26081,"rsi_14":55.66,"sma_20":9290.0,"sma_60":9372.33,"sma_120":8752.67},{"date":"2025-08-21","open":9230,"high":9460,"low":9090,"close":9210,"volume":20526,"rsi_14":42.68,"sma_20":9303.5,"sma_60":9382.5,"sma_120":8761.92},{"date":"2025-08-22","open":9140,"high":9400,"low":9140,"close":9270,"volume":20370,"rsi_14":51.39,"sma_20":9326.0,"sma_60":9392.33,"sma_120":8769.58},{"date":"2025-08-25","open":9190,"high":9490,"low":9190,"close":9310,"volume":7234,"rsi_14":52.27,"sma_20":9355.0,"sma_60":9405.33,"sma_120":8777.83},{"date":"2025-08-26","open":9580,"high":9700,"low":9050,"close":9200,"volume":52945,"rsi_14":46.54,"sma_20":9386.0,"sma_60":9413.0,"sma_120":8786.33},{"date":"2025-08-27","open":9380,"high":9490,"low":9000,"close":9240,"volume":22609,"rsi_14":50.97,"sma_20":9409.0,"sma_60":9418.67,"sma_120":8796.67},{"date":"2025-08-28","open":9170,"high":9300,"low":9050,"close":9210,"volume":12358,"rsi_14":42.54,"sma_20":9427.0,"sma_60":9426.33,"sma_120":8804.83},{"date":"2025-08-29","open":9290,"high":9290,"low":9090,"close":9160,"volume":14961,"rsi_14":26.85,"sma_20":9406.5,"sma_60":9429.0,"sma_120":8812.08},{"date":"2025-09-01","open":9050,"high":9100,"low":8850,"close":8890,"volume":20930,"rsi_14":23.39,"sma_20":9390.5,"sma_60":9418.83,"sma_120":8817.5},{"date":"2025-09-02","open":8980,"high":9370,"low":8980,"close":9130,"volume":41972,"rsi_14":26.82,"sma_20":9386.5,"sma_60":9408.67,"sma_120":8825.83},{"date":"2025-09-03","open":9140,"high":9500,"low":8910,"close":9000,"volume":25785,"rsi_14":30.38,"sma_20":9369.0,"sma_60":9397.17,"sma_120":8831.92},{"date":"2025-09-04","open":9000,"high":9050,"low":8920,"close":8930,"volume":10796,"rsi_14":26.42,"sma_20":9355.5,"sma_60":9389.0,"sma_120":8836.92},{"date":"2025-09-05","open":9030,"high":9200,"low":8790,"close":8850,"volume":22639,"rsi_14":28.97,"sma_20":9324.0,"sma_60":9356.5,"sma_120":8842.67},{"date":"2025-09-08","open":8940,"high":9290,"low":8890,"close":8950,"volume":33501,"rsi_14":31.79,"sma_20":9279.0,"sma_60":9321.17,"sma_120":8848.67},{"date":"2025-09-09","open":9080,"high":9080,"low":8860,"close":8870,"volume":20000,"rsi_14":36.92,"sma_20":9232.5,"sma_60":9291.33,"sma_120":8853.33},{"date":"2025-09-10","open":8870,"high":8920,"low":8540,"close":8680,"volume":120403,"rsi_14":32.21,"sma_20":9168.5,"sma_60":9266.17,"sma_120":8856.75},{"date":"2025-09-11","open":8660,"high":8660,"low":8490,"close":8530,"volume":29695,"rsi_14":26.58,"sma_20":9114.0,"sma_60":9242.17,"sma_120":8860.58},{"date":"2025-09-12","open":8550,"high":8570,"low":8140,"close":8290,"volume":104071,"rsi_14":21.35,"sma_20":9044.5,"sma_60":9213.67,"sma_120":8862.75},{"date":"2025-09-15","open":8300,"high":8300,"low":7880,"close":8010,"volume":79230,"rsi_14":19.49,"sma_20":8972.0,"sma_60":9180.67,"sma_120":8863.75},{"date":"2025-09-16","open":8010,"high":8100,"low":7900,"close":7940,"volume":42750,"rsi_14":17.17,"sma_20":8894.0,"sma_60":9149.83,"sma_120":8864.83},{"date":"2025-09-17","open":7950,"high":8080,"low":7850,"close":7980,"volume":24643,"rsi_14":19.1,"sma_20":8832.5,"sma_60":9112.67,"sma_120":8866.75},{"date":"2025-09-18","open":8090,"high":8090,"low":7880,"close":7900,"volume":18684,"rsi_14":18.91,"sma_20":8767.5,"sma_60":9074.83,"sma_120":8867.42},{"date":"2025-09-19","open":7990,"high":7990,"low":7770,"close":7800,"volume":39034,"rsi_14":20.54,"sma_20":8694.0,"sma_60":9044.5,"sma_120":8867.08},{"date":"2025-09-22","open":7800,"high":7930,"low":7760,"close":7870,"volume":25156,"rsi_14":12.5,"sma_20":8622.0,"sma_60":9025.67,"sma_120":8869.42},{"date":"2025-09-23","open":7950,"high":8250,"low":7900,"close":8230,"volume":61361,"rsi_14":29.84,"sma_20":8573.5,"sma_60":9008.67,"sma_120":8877.17},{"date":"2025-09-24","open":8150,"high":8150,"low":7940,"close":8000,"volume":35829,"rsi_14":27.54,"sma_20":8511.5,"sma_60":8988.17,"sma_120":8880.83},{"date":"2025-09-25","open":8090,"high":8090,"low":7850,"close":7940,"volume":19131,"rsi_14":27.8,"sma_20":8448.0,"sma_60":8965.5,"sma_120":8885.17},{"date":"2025-09-26","open":7900,"high":7910,"low":7760,"close":7770,"volume":17860,"rsi_14":22.17,"sma_20":8378.5,"sma_60":8940.33,"sma_120":8887.83},{"date":"2025-09-29","open":8040,"high":8040,"low":7850,"close":7930,"volume":24994,"rsi_14":28.64,"sma_20":8330.5,"sma_60":8920.5,"sma_120":8889.92},{"date":"2025-09-30","open":7930,"high":7980,"low":7790,"close":7830,"volume":11918,"rsi_14":29.86,"sma_20":8265.5,"sma_60":8899.33,"sma_120":8892.08},{"date":"2025-10-01","open":8000,"high":8000,"low":7750,"close":7840,"volume":14565,"rsi_14":32.49,"sma_20":8207.5,"sma_60":8876.0,"sma_120":8892.08},{"date":"2025-10-02","open":7910,"high":8162,"low":7829,"close":7950,"volume":24778,"rsi_14":38.42,"sma_20":8155.0,"sma_60":8854.17,"sma_120":8893.58},{"date":"2025-10-10","open":8090,"high":8090,"low":7630,"close":7770,"volume":31658,"rsi_14":42.5,"sma_20":8101.0,"sma_60":8830.33,"sma_120":8891.0},{"date":"2025-10-13","open":7550,"high":7950,"low":7520,"close":7720,"volume":20244,"rsi_14":43.04,"sma_20":8039.5,"sma_60":8805.67,"sma_120":8887.92},{"date":"2025-10-14","open":7720,"high":7830,"low":7600,"close":7730,"volume":23984,"rsi_14":41.94,"sma_20":7982.5,"sma_60":8783.17,"sma_120":8884.67},{"date":"2025-10-15","open":7730,"high":8060,"low":7710,"close":8000,"volume":24171,"rsi_14":52.57,"sma_20":7948.5,"sma_60":8765.67,"sma_120":8883.92},{"date":"2025-10-16","open":8000,"high":8440,"low":8000,"close":8370,"volume":71287,"rsi_14":64.18,"sma_20":7940.5,"sma_60":8754.67,"sma_120":8887.08},{"date":"2025-10-17","open":8440,"high":8440,"low":8160,"close":8250,"volume":41224,"rsi_14":59.22,"sma_20":7938.5,"sma_60":8741.83,"sma_120":8887.58},{"date":"2025-10-20","open":8250,"high":8700,"low":8200,"close":8510,"volume":68124,"rsi_14":57.14,"sma_20":7963.5,"sma_60":8732.17,"sma_120":8888.5},{"date":"2025-10-21","open":8510,"high":8640,"low":8300,"close":8460,"volume":32700,"rsi_14":62.92,"sma_20":7989.5,"sma_60":8720.33,"sma_120":8889.83},{"date":"2025-10-22","open":8370,"high":8570,"low":8140,"close":8540,"volume":42832,"rsi_14":66.67,"sma_20":8017.5,"sma_60":8713.33,"sma_120":8891.25},{"date":"2025-10-23","open":8450,"high":8610,"low":8370,"close":8480,"volume":21113,"rsi_14":71.01,"sma_20":8046.0,"sma_60":8705.67,"sma_120":8892.0},{"date":"2025-10-24","open":8500,"high":8600,"low":8310,"close":8490,"volume":19965,"rsi_14":68.18,"sma_20":8080.5,"sma_60":8700.17,"sma_120":8893.67},{"date":"2025-10-27","open":8530,"high":8880,"low":8490,"close":8700,"volume":58256,"rsi_14":76.36,"sma_20":8122.0,"sma_60":8699.67,"sma_120":8897.5},{"date":"2025-10-28","open":8750,"high":8760,"low":8550,"close":8580,"volume":30066,"rsi_14":71.02,"sma_20":8139.5,"sma_60":8699.67,"sma_120":8900.67},{"date":"2025-10-29","open":8630,"high":8850,"low":8070,"close":8100,"volume":89385,"rsi_14":55.0,"sma_20":8144.5,"sma_60":8688.33,"sma_120":8897.67},{"date":"2025-10-30","open":8100,"high":8110,"low":7650,"close":7760,"volume":47107,"rsi_14":49.79,"sma_20":8135.5,"sma_60":8670.17,"sma_120":8892.17},{"date":"2025-10-31","open":7760,"high":8000,"low":7660,"close":7680,"volume":23170,"rsi_14":49.19,"sma_20":8131.0,"sma_60":8638.67,"sma_120":8886.33},{"date":"2025-11-03","open":7730,"high":7730,"low":7460,"close":7480,"volume":39685,"rsi_14":45.28,"sma_20":8108.5,"sma_60":8609.83,"sma_120":8877.67},{"date":"2025-11-04","open":7480,"high":7600,"low":7370,"close":7540,"volume":18261,"rsi_14":40.57,"sma_20":8094.0,"sma_60":8582.0,"sma_120":8870.0},{"date":"2025-11-05","open":7680,"high":7680,"low":7160,"close":7450,"volume":24299,"rsi_14":28.7,"sma_20":8074.5,"sma_60":8550.33,"sma_120":8862.92},{"date":"2025-11-06","open":7500,"high":7680,"low":7290,"close":7450,"volume":15885,"rsi_14":30.39,"sma_20":8053.0,"sma_60":8521.17,"sma_120":8852.67},{"date":"2025-11-07","open":7410,"high":7450,"low":7190,"close":7190,"volume":50773,"rsi_14":17.65,"sma_20":8024.0,"sma_60":8483.0,"sma_120":8842.0},{"date":"2025-11-10","open":7260,"high":7350,"low":7160,"close":7300,"volume":31201,"rsi_14":22.38,"sma_20":8003.0,"sma_60":8440.5,"sma_120":8831.75},{"date":"2025-11-11","open":7300,"high":7390,"low":7180,"close":7210,"volume":9728,"rsi_14":18.48,"sma_20":7977.0,"sma_60":8397.33,"sma_120":8823.5},{"date":"2025-11-12","open":7290,"high":7420,"low":7190,"close":7380,"volume":13133,"rsi_14":25.23,"sma_20":7946.0,"sma_60":8354.33,"sma_120":8817.5},{"date":"2025-11-13","open":7330,"high":7500,"low":7310,"close":7500,"volume":7277,"rsi_14":28.76,"sma_20":7902.5,"sma_60":8319.0,"sma_120":8812.58},{"date":"2025-11-14","open":7440,"high":7520,"low":7300,"close":7310,"volume":12610,"rsi_14":19.91,"sma_20":7855.5,"sma_60":8279.5,"sma_120":8803.5},{"date":"2025-11-17","open":7310,"high":7350,"low":7220,"close":7350,"volume":10990,"rsi_14":22.42,"sma_20":7797.5,"sma_60":8244.33,"sma_120":8793.75},{"date":"2025-11-18","open":7300,"high":7340,"low":7170,"close":7170,"volume":17229,"rsi_14":25.91,"sma_20":7733.0,"sma_60":8205.5,"sma_120":8783.5},{"date":"2025-11-19","open":7070,"high":7250,"low":6960,"close":7060,"volume":15892,"rsi_14":29.41,"sma_20":7659.0,"sma_60":8169.67,"sma_120":8771.0},{"date":"2025-11-20","open":7060,"high":7270,"low":7060,"close":7180,"volume":13251,"rsi_14":35.63,"sma_20":7594.0,"sma_60":8135.83,"sma_120":8759.17},{"date":"2025-11-21","open":7170,"high":7640,"low":7020,"close":7350,"volume":40768,"rsi_14":46.2,"sma_20":7537.0,"sma_60":8103.83,"sma_120":8748.08},{"date":"2025-11-24","open":7370,"high":7570,"low":7270,"close":7450,"volume":18427,"rsi_14":47.43,"sma_20":7474.5,"sma_60":8072.83,"sma_120":8739.08},{"date":"2025-11-25","open":7660,"high":7660,"low":7210,"close":7210,"volume":14831,"rsi_14":43.68,"sma_20":7406.0,"sma_60":8039.67,"sma_120":8726.33},{"date":"2025-11-26","open":7230,"high":7420,"low":7230,"close":7400,"volume":15659,"rsi_14":48.8,"sma_20":7371.0,"sma_60":8009.0,"sma_120":8713.83},{"date":"2025-11-27","open":7450,"high":7450,"low":7240,"close":7280,"volume":13007,"rsi_14":52.31,"sma_20":7347.0,"sma_60":7976.83,"sma_120":8701.58},{"date":"2025-11-28","open":7300,"high":7350,"low":7250,"close":7320,"volume":6703,"rsi_14":50.53,"sma_20":7329.0,"sma_60":7946.17,"sma_120":8687.58},{"date":"2025-12-01","open":7420,"high":7420,"low":7210,"close":7250,"volume":13602,"rsi_14":51.08,"sma_20":7317.5,"sma_60":7918.83,"sma_120":8668.83},{"date":"2025-12-02","open":7330,"high":7330,"low":7160,"close":7260,"volume":5765,"rsi_14":46.47,"sma_20":7303.5,"sma_60":7887.67,"sma_120":8648.17},{"date":"2025-12-03","open":7250,"high":7690,"low":7190,"close":7540,"volume":35092,"rsi_14":51.08,"sma_20":7308.0,"sma_60":7863.33,"sma_120":8630.25},{"date":"2025-12-04","open":7540,"high":7800,"low":7460,"close":7740,"volume":58161,"rsi_14":61.5,"sma_20":7322.5,"sma_60":7843.5,"sma_120":8616.25},{"date":"2025-12-05","open":7760,"high":10060,"low":7650,"close":10060,"volume":3474284,"rsi_14":82.65,"sma_20":7466.0,"sma_60":7863.67,"sma_120":8610.08},{"date":"2025-12-08","open":10060,"high":10060,"low":8300,"close":8600,"volume":1239761,"rsi_14":63.17,"sma_20":7531.0,"sma_60":7857.83,"sma_120":8589.5},{"date":"2025-12-09","open":8710,"high":8720,"low":8170,"close":8200,"volume":246225,"rsi_14":59.97,"sma_20":7580.5,"sma_60":7846.67,"sma_120":8569.0},{"date":"2025-12-10","open":8210,"high":8450,"low":8090,"close":8230,"volume":119172,"rsi_14":59.33,"sma_20":7623.0,"sma_60":7839.17,"sma_120":8552.67},{"date":"2025-12-11","open":8180,"high":9280,"low":8170,"close":8580,"volume":675504,"rsi_14":60.59,"sma_20":7677.0,"sma_60":7840.0,"sma_120":8541.08},{"date":"2025-12-12","open":8620,"high":8900,"low":8480,"close":8690,"volume":200614,"rsi_14":60.65,"sma_20":7746.0,"sma_60":7846.67,"sma_120":8530.17},{"date":"2025-12-15","open":8620,"high":8690,"low":8060,"close":8390,"volume":87062,"rsi_14":60.03,"sma_20":7798.0,"sma_60":7853.0,"sma_120":8516.83},{"date":"2025-12-16","open":8320,"high":8340,"low":8120,"close":8210,"volume":74134,"rsi_14":56.9,"sma_20":7850.0,"sma_60":7857.5,"sma_120":8503.67},{"date":"2025-12-17","open":8230,"high":8340,"low":8150,"close":8310,"volume":57241,"rsi_14":58.8,"sma_20":7912.5,"sma_60":7863.0,"sma_120":8487.83},{"date":"2025-12-18","open":8150,"high":8300,"low":8120,"close":8180,"volume":39474,"rsi_14":57.24,"sma_20":7962.5,"sma_60":7867.5,"sma_120":8471.17},{"date":"2025-12-19","open":8280,"high":8320,"low":8130,"close":8270,"volume":35394,"rsi_14":58.56,"sma_20":8008.5,"sma_60":7875.33,"sma_120":8459.92},{"date":"2025-12-22","open":8440,"high":8440,"low":8190,"close":8230,"volume":31053,"rsi_14":58.1,"sma_20":8047.5,"sma_60":7881.33,"sma_120":8453.5},{"date":"2025-12-23","open":8220,"high":8360,"low":8070,"close":8130,"volume":31757,"rsi_14":55.08,"sma_20":8093.5,"sma_60":7879.67,"sma_120":8444.17},{"date":"2025-12-24","open":8200,"high":8200,"low":8010,"close":8120,"volume":19422,"rsi_14":53.38,"sma_20":8129.5,"sma_60":7881.67,"sma_120":8434.92},{"date":"2025-12-26","open":8150,"high":8310,"low":7910,"close":7960,"volume":28379,"rsi_14":19.65,"sma_20":8163.5,"sma_60":7882.0,"sma_120":8423.75},{"date":"2025-12-29","open":7960,"high":8230,"low":7960,"close":8210,"volume":25796,"rsi_14":41.33,"sma_20":8208.0,"sma_60":7889.33,"sma_120":8414.83},{"date":"2025-12-30","open":8210,"high":9500,"low":8170,"close":8290,"volume":375583,"rsi_14":52.33,"sma_20":8260.0,"sma_60":7895.33,"sma_120":8407.92},{"date":"2026-01-02","open":8390,"high":8970,"low":8300,"close":8440,"volume":51475,"rsi_14":55.12,"sma_20":8319.0,"sma_60":7905.5,"sma_120":8402.42},{"date":"2026-01-05","open":8480,"high":8530,"low":8230,"close":8370,"volume":48229,"rsi_14":44.07,"sma_20":8360.5,"sma_60":7914.33,"sma_120":8395.17},{"date":"2026-01-06","open":8370,"high":8370,"low":8140,"close":8210,"volume":34495,"rsi_14":36.81,"sma_20":8384.0,"sma_60":7919.83,"sma_120":8387.0},{"date":"2026-01-07","open":8170,"high":8230,"low":7960,"close":8090,"volume":36912,"rsi_14":40.85,"sma_20":8285.5,"sma_60":7925.17,"sma_120":8377.75},{"date":"2026-01-08","open":8030,"high":8140,"low":7850,"close":7890,"volume":40677,"rsi_14":40.36,"sma_20":8250.0,"sma_60":7928.0,"sma_120":8366.83},{"date":"2026-01-09","open":8000,"high":8250,"low":7930,"close":8070,"volume":38498,"rsi_14":43.1,"sma_20":8243.5,"sma_60":7933.67,"sma_120":8358.42},{"date":"2026-01-12","open":8770,"high":8770,"low":8120,"close":8250,"volume":57575,"rsi_14":51.96,"sma_20":8244.5,"sma_60":7937.83,"sma_120":8351.75},{"date":"2026-01-13","open":8250,"high":8280,"low":8000,"close":8150,"volume":32751,"rsi_14":46.67,"sma_20":8223.0,"sma_60":7934.17,"sma_120":8344.42},{"date":"2026-01-14","open":8100,"high":8200,"low":8050,"close":8170,"volume":28490,"rsi_14":48.31,"sma_20":8197.0,"sma_60":7932.83,"sma_120":8337.33},{"date":"2026-01-15","open":8080,"high":8140,"low":7930,"close":8040,"volume":33706,"rsi_14":47.51,"sma_20":8179.5,"sma_60":7925.0,"sma_120":8328.58},{"date":"2026-01-16","open":8040,"high":8070,"low":7930,"close":7990,"volume":26575,"rsi_14":65.38,"sma_20":7362.5,"sma_60":7829.17,"sma_120":8592.83},{"date":"2026-01-19","open":7920,"high":8100,"low":7920,"close":8050,"volume":22309,"rsi_14":52.57,"sma_20":8155.5,"sma_60":7909.0,"sma_120":8311.17},{"date":"2026-01-20","open":8240,"high":8290,"low":7970,"close":8210,"volume":40761,"rsi_14":50.0,"sma_20":8157.0,"sma_60":7904.5,"sma_120":8305.08},{"date":"2026-01-21","open":8130,"high":8130,"low":7900,"close":7970,"volume":32539,"rsi_14":41.21,"sma_20":8142.0,"sma_60":7895.83,"sma_120":8298.0},{"date":"2026-01-22","open":7990,"high":8150,"low":7970,"close":8000,"volume":25091,"rsi_14":37.06,"sma_20":8130.5,"sma_60":7884.17,"sma_120":8291.92},{"date":"2026-01-23","open":8020,"high":8220,"low":8000,"close":8200,"volume":24674,"rsi_14":45.36,"sma_20":8134.0,"sma_60":7877.83,"sma_120":8288.75},{"date":"2026-01-26","open":8260,"high":8260,"low":8090,"close":8150,"volume":26029,"rsi_14":48.26,"sma_20":8135.5,"sma_60":7878.67,"sma_120":8283.5},{"date":"2026-01-27","open":8150,"high":8230,"low":8110,"close":8150,"volume":27999,"rsi_14":51.87,"sma_20":8145.0,"sma_60":7885.17,"sma_120":8277.67},{"date":"2026-01-28","open":8110,"high":8240,"low":8080,"close":8230,"volume":32163,"rsi_14":61.49,"sma_20":8146.0,"sma_60":7894.33,"sma_120":8266.5},{"date":"2026-01-29","open":8230,"high":8270,"low":8000,"close":8210,"volume":45145,"rsi_14":55.3,"sma_20":8142.0,"sma_60":7906.5,"sma_120":8258.17},{"date":"2026-01-30","open":8210,"high":8210,"low":7980,"close":8050,"volume":48290,"rsi_14":42.31,"sma_20":8122.5,"sma_60":7915.0,"sma_120":8248.5},{"date":"2026-02-02","open":8030,"high":8830,"low":7930,"close":8090,"volume":96806,"rsi_14":47.58,"sma_20":8108.5,"sma_60":7925.67,"sma_120":8238.0},{"date":"2026-02-03","open":8250,"high":8710,"low":8050,"close":8670,"volume":93328,"rsi_14":63.89,"sma_20":8131.5,"sma_60":7946.0,"sma_120":8233.58},{"date":"2026-02-04","open":8480,"high":8700,"low":8330,"close":8660,"volume":59478,"rsi_14":78.99,"sma_20":7430.5,"sma_60":7824.33,"sma_120":8572.75},{"date":"2026-02-05","open":8660,"high":8710,"low":8490,"close":8560,"volume":51099,"rsi_14":79.3,"sma_20":7498.0,"sma_60":7819.17,"sma_120":8555.25},{"date":"2026-02-06","open":8480,"high":8980,"low":8240,"close":8780,"volume":119233,"rsi_14":80.08,"sma_20":7568.0,"sma_60":7820.83,"sma_120":8543.5},{"date":"2026-02-09","open":8980,"high":8990,"low":8700,"close":8720,"volume":53998,"rsi_14":13.78,"sma_20":6998.65,"sma_60":7680.38,"sma_120":8533.08},{"date":"2026-02-10","open":8860,"high":8890,"low":8710,"close":8800,"volume":37714,"rsi_14":76.68,"sma_20":7703.5,"sma_60":7832.5,"sma_120":8523.08},{"date":"2026-02-11","open":8900,"high":8900,"low":8560,"close":8680,"volume":42036,"rsi_14":80.5,"sma_20":7770.0,"sma_60":7843.67,"sma_120":8512.17},{"date":"2026-02-12","open":9000,"high":9110,"low":8630,"close":8800,"volume":79554,"rsi_14":79.91,"sma_20":7851.5,"sma_60":7858.0,"sma_120":8503.92},{"date":"2026-02-13","open":8890,"high":9100,"low":8770,"close":9070,"volume":75267,"rsi_14":85.94,"sma_20":7952.0,"sma_60":7876.17,"sma_120":8494.42},{"date":"2026-02-19","open":9110,"high":9180,"low":8310,"close":8920,"volume":60533,"rsi_14":80.77,"sma_20":8039.0,"sma_60":7893.0,"sma_120":8483.92},{"date":"2026-02-20","open":8920,"high":9000,"low":8720,"close":8940,"volume":38531,"rsi_14":83.14,"sma_20":8118.5,"sma_60":7912.0,"sma_120":8478.25},{"date":"2026-02-23","open":8940,"high":9180,"low":8870,"close":8990,"volume":45706,"rsi_14":83.4,"sma_20":8195.5,"sma_60":7930.67,"sma_120":8478.17},{"date":"2026-02-24","open":9000,"high":9150,"low":8810,"close":9150,"volume":43910,"rsi_14":82.59,"sma_20":8292.5,"sma_60":7946.0,"sma_120":8477.33},{"date":"2026-02-25","open":9150,"high":9280,"low":9020,"close":9210,"volume":49635,"rsi_14":78.0,"sma_20":8641.5,"sma_60":8289.67,"sma_120":8164.67},{"date":"2026-02-26","open":9220,"high":9240,"low":8720,"close":8800,"volume":49606,"rsi_14":66.27,"sma_20":8459.0,"sma_60":7980.5,"sma_120":8473.0},{"date":"2026-02-27","open":8800,"high":8890,"low":8650,"close":8790,"volume":31260,"rsi_14":53.55,"sma_20":8706.0,"sma_60":8338.17,"sma_120":8157.5},{"date":"2026-03-03","open":8790,"high":9040,"low":8450,"close":8450,"volume":75147,"rsi_14":47.34,"sma_20":8717.0,"sma_60":8357.0,"sma_120":8151.58},{"date":"2026-03-04","open":8440,"high":8440,"low":7690,"close":7690,"volume":91792,"rsi_14":29.12,"sma_20":8691.0,"sma_60":8364.33,"sma_120":8141.58},{"date":"2026-03-05","open":7990,"high":8400,"low":7960,"close":8350,"volume":42818,"rsi_14":44.24,"sma_20":8706.0,"sma_60":8382.5,"sma_120":8135.08},{"date":"2026-03-06","open":8330,"high":8470,"low":8130,"close":8420,"volume":25454,"rsi_14":44.06,"sma_20":8722.5,"sma_60":8397.17,"sma_120":8130.25},{"date":"2026-03-09","open":8100,"high":8150,"low":7900,"close":8080,"volume":23311,"rsi_14":41.23,"sma_20":8693.0,"sma_60":8402.83,"sma_120":8123.17},{"date":"2026-03-10","open":8250,"high":8360,"low":8120,"close":8310,"volume":22509,"rsi_14":43.06,"sma_20":8675.5,"sma_60":8373.67,"sma_120":8118.67},{"date":"2026-03-11","open":8310,"high":8670,"low":8310,"close":8470,"volume":29524,"rsi_14":41.23,"sma_20":8671.0,"sma_60":8371.5,"sma_120":8114.67},{"date":"2026-03-12","open":8690,"high":8900,"low":8200,"close":8880,"volume":46221,"rsi_14":49.46,"sma_20":8676.0,"sma_60":8382.83,"sma_120":8114.75},{"date":"2026-03-13","open":8810,"high":9490,"low":8620,"close":9020,"volume":70831,"rsi_14":51.05,"sma_20":8691.0,"sma_60":8396.0,"sma_120":8117.58},{"date":"2026-03-16","open":9030,"high":9310,"low":8810,"close":9030,"volume":40588,"rsi_14":50.53,"sma_20":8702.5,"sma_60":8087.17,"sma_120":8414.5},{"date":"2026-03-17","open":9050,"high":9050,"low":8590,"close":8630,"volume":59942,"rsi_14":43.5,"sma_20":8700.0,"sma_60":8089.17,"sma_120":8410.67},{"date":"2026-03-18","open":8650,"high":9500,"low":8650,"close":9030,"volume":72521,"rsi_14":47.93,"sma_20":8711.5,"sma_60":8098.67,"sma_120":8409.5},{"date":"2026-03-19","open":8900,"high":8990,"low":8610,"close":8880,"volume":39775,"rsi_14":50.98,"sma_20":8702.0,"sma_60":8104.33,"sma_120":8408.83},{"date":"2026-03-20","open":8900,"high":9500,"low":8900,"close":9330,"volume":119470,"rsi_14":55.97,"sma_20":8722.5,"sma_60":8118.5,"sma_120":8412.08},{"date":"2026-03-23","open":9330,"high":9330,"low":8760,"close":8780,"volume":59836,"rsi_14":53.49,"sma_20":8714.5,"sma_60":8123.33,"sma_120":8411.75},{"date":"2026-03-24","open":8950,"high":9040,"low":8690,"close":8910,"volume":29203,"rsi_14":64.88,"sma_20":8710.5,"sma_60":8126.83,"sma_120":8413.25},{"date":"2026-03-25","open":9110,"high":9150,"low":8910,"close":9010,"volume":20177,"rsi_14":59.32,"sma_20":8703.5,"sma_60":8134.0,"sma_120":8416.83},{"date":"2026-03-26","open":9010,"high":9010,"low":8670,"close":8790,"volume":14251,"rsi_14":55.01,"sma_20":8682.5,"sma_60":8145.5,"sma_120":8416.92},{"date":"2026-03-27","open":8790,"high":8900,"low":8500,"close":8840,"volume":22739,"rsi_14":61.18,"sma_20":8684.5,"sma_60":8163.5,"sma_120":8416.83},{"date":"2026-03-30","open":8770,"high":8770,"low":8500,"close":8720,"volume":14912,"rsi_14":56.23,"sma_20":8681.0,"sma_60":8180.83,"sma_120":8409.75},{"date":"2026-03-31","open":8630,"high":8800,"low":8450,"close":8500,"volume":20751,"rsi_14":50.45,"sma_20":8683.5,"sma_60":8197.83,"sma_120":8403.83},{"date":"2026-04-01","open":8660,"high":8990,"low":8660,"close":8980,"volume":30775,"rsi_14":51.46,"sma_20":8748.0,"sma_60":8221.83,"sma_120":8401.92},{"date":"2026-04-02","open":9000,"high":9020,"low":8340,"close":8600,"volume":31936,"rsi_14":44.26,"sma_20":8760.5,"sma_60":8241.0,"sma_120":8395.67},{"date":"2026-04-03","open":8600,"high":8740,"low":8350,"close":8510,"volume":21880,"rsi_14":43.05,"sma_20":8765.0,"sma_60":8258.67,"sma_120":8389.92},{"date":"2026-04-06","open":8550,"high":8700,"low":8430,"close":8610,"volume":10123,"rsi_14":49.71,"sma_20":8791.5,"sma_60":8282.33,"sma_120":8382.67},{"date":"2026-04-07","open":8700,"high":8820,"low":8480,"close":8630,"volume":10378,"rsi_14":43.46,"sma_20":8807.5,"sma_60":8304.5,"sma_120":8372.5},{"date":"2026-04-08","open":8770,"high":9780,"low":8770,"close":9560,"volume":212157,"rsi_14":58.85,"sma_20":8862.0,"sma_60":8343.67,"sma_120":8370.5},{"date":"2026-04-09","open":9560,"high":9800,"low":9020,"close":9300,"volume":72973,"rsi_14":49.59,"sma_20":8883.0,"sma_60":8375.67,"sma_120":8365.0},{"date":"2026-04-10","open":9650,"high":11840,"low":9610,"close":10750,"volume":674148,"rsi_14":71.65,"sma_20":8969.5,"sma_60":8429.83,"sma_120":8374.42},{"date":"2026-04-13","open":10250,"high":10250,"low":9700,"close":9980,"volume":153701,"rsi_14":60.31,"sma_20":9017.0,"sma_60":8474.33,"sma_120":8376.92},{"date":"2026-04-14","open":10070,"high":10390,"low":9850,"close":10100,"volume":85167,"rsi_14":60.46,"sma_20":9090.5,"sma_60":8520.17,"sma_120":8382.25},{"date":"2026-04-15","open":10240,"high":10810,"low":10200,"close":10290,"volume":139580,"rsi_14":64.48,"sma_20":9153.5,"sma_60":8572.17,"sma_120":8388.83},{"date":"2026-04-16","open":10500,"high":10590,"low":9980,"close":10140,"volume":71459,"rsi_14":62.31,"sma_20":9216.5,"sma_60":8623.5,"sma_120":8396.58},{"date":"2026-04-17","open":10000,"high":10150,"low":9970,"close":10070,"volume":37115,"rsi_14":62.91,"sma_20":9253.5,"sma_60":8671.67,"sma_120":8403.75},{"date":"2026-04-20","open":10200,"high":10200,"low":9700,"close":9980,"volume":29783,"rsi_14":64.51,"sma_20":9313.5,"sma_60":8715.5,"sma_120":8409.67},{"date":"2026-04-21","open":9980,"high":10480,"low":9930,"close":9930,"volume":74241,"rsi_14":60.17,"sma_20":9364.5,"sma_60":8756.83,"sma_120":8414.83},{"date":"2026-04-22","open":9930,"high":9930,"low":9510,"close":9680,"volume":74685,"rsi_14":61.89,"sma_20":9398.0,"sma_60":8798.0,"sma_120":8418.83},{"date":"2026-04-23","open":9750,"high":9750,"low":9450,"close":9510,"volume":33827,"rsi_14":60.82,"sma_20":9434.0,"sma_60":8833.17,"sma_120":8421.08},{"date":"2026-04-24","open":9520,"high":9740,"low":9490,"close":9740,"volume":21005,"rsi_14":61.89,"sma_20":9479.0,"sma_60":8874.17,"sma_120":8425.5},{"date":"2026-04-27","open":9740,"high":9770,"low":9600,"close":9760,"volume":25732,"rsi_14":61.89,"sma_20":9531.0,"sma_60":8914.83,"sma_120":8430.5},{"date":"2026-04-28","open":9790,"high":10260,"low":9790,"close":10020,"volume":70734,"rsi_14":55.64,"sma_20":9607.0,"sma_60":8961.0,"sma_120":8439.92},{"date":"2026-04-29","open":10210,"high":10210,"low":9830,"close":10020,"volume":22811,"rsi_14":59.42,"sma_20":9659.0,"sma_60":9007.0,"sma_120":8447.33},{"date":"2026-04-30","open":10020,"high":10100,"low":9830,"close":9880,"volume":18397,"rsi_14":43.21,"sma_20":10013.5,"sma_60":9252.83,"sma_120":8825.92},{"date":"2026-05-04","open":9880,"high":10060,"low":9600,"close":9780,"volume":37152,"rsi_14":44.57,"sma_20":9786.5,"sma_60":9091.33,"sma_120":8446.25},{"date":"2026-05-06","open":9840,"high":9990,"low":9400,"close":9440,"volume":43880,"rsi_14":33.98,"sma_20":9828.0,"sma_60":9104.17,"sma_120":8452.58},{"date":"2026-05-07","open":9700,"high":11440,"low":9580,"close":10020,"volume":251345,"rsi_14":44.49,"sma_20":9897.5,"sma_60":9126.83,"sma_120":8465.0},{"date":"2026-05-08","open":9830,"high":10500,"low":9600,"close":9930,"volume":46498,"rsi_14":45.61,"sma_20":9916.0,"sma_60":9149.67,"sma_120":8478.67},{"date":"2026-05-11","open":10010,"high":10250,"low":9300,"close":9410,"volume":63667,"rsi_14":38.38,"sma_20":9921.5,"sma_60":9160.17,"sma_120":8490.33},{"date":"2026-05-12","open":9410,"high":9440,"low":8750,"close":9020,"volume":44286,"rsi_14":34.71,"sma_20":9835.0,"sma_60":9165.17,"sma_120":8499.33},{"date":"2026-05-13","open":9020,"high":9030,"low":8800,"close":8800,"volume":32427,"rsi_14":32.93,"sma_20":9776.0,"sma_60":9165.17,"sma_120":8506.17},{"date":"2026-05-14","open":8810,"high":8990,"low":8760,"close":8900,"volume":18438,"rsi_14":37.66,"sma_20":9716.0,"sma_60":9168.83,"sma_120":8514.42},{"date":"2026-05-15","open":9160,"high":9160,"low":8510,"close":8570,"volume":38092,"rsi_14":35.84,"sma_20":9630.0,"sma_60":9165.0,"sma_120":8520.83},{"date":"2026-05-18","open":8520,"high":8570,"low":7900,"close":8420,"volume":18338,"rsi_14":29.63,"sma_20":9544.0,"sma_60":9154.17,"sma_120":8525.42},{"date":"2026-05-19","open":8400,"high":8540,"low":8010,"close":8340,"volume":17021,"rsi_14":28.48,"sma_20":9457.5,"sma_60":9144.5,"sma_120":8526.33},{"date":"2026-05-20","open":8210,"high":8210,"low":7700,"close":8010,"volume":25186,"rsi_14":20.18,"sma_20":9359.0,"sma_60":9129.0,"sma_120":8526.42},{"date":"2026-05-21","open":8160,"high":8440,"low":8160,"close":8350,"volume":10959,"rsi_14":27.49,"sma_20":9280.0,"sma_60":9118.33,"sma_120":8529.83},{"date":"2026-05-22","open":8340,"high":8590,"low":8240,"close":8470,"volume":10219,"rsi_14":30.89,"sma_20":9219.5,"sma_60":9107.0,"sma_120":8535.67},{"date":"2026-05-26","open":8550,"high":9030,"low":8490,"close":8590,"volume":20223,"rsi_14":33.96,"sma_20":9173.5,"sma_60":9096.67,"sma_120":8541.17},{"date":"2026-05-27","open":8590,"high":8610,"low":8120,"close":8410,"volume":40789,"rsi_14":35.49,"sma_20":9107.0,"sma_60":9090.17,"sma_120":8546.0},{"date":"2026-05-28","open":8440,"high":8540,"low":8160,"close":8400,"volume":26378,"rsi_14":22.82,"sma_20":9039.0,"sma_60":9083.67,"sma_120":8550.67},{"date":"2026-05-29","open":8400,"high":8660,"low":8120,"close":8210,"volume":20156,"rsi_14":22.08,"sma_20":8948.5,"sma_60":9079.67,"sma_120":8553.42},{"date":"2026-06-01","open":8210,"high":8210,"low":7840,"close":7840,"volume":48357,"rsi_14":23.21,"sma_20":8839.5,"sma_60":9082.17,"sma_120":8554.0},{"date":"2026-06-02","open":7840,"high":7870,"low":7210,"close":7700,"volume":27594,"rsi_14":25.37,"sma_20":8730.5,"sma_60":9071.33,"sma_120":8553.83},{"date":"2026-06-04","open":7700,"high":7840,"low":7540,"close":7720,"volume":12967,"rsi_14":28.23,"sma_20":8627.5,"sma_60":9059.67,"sma_120":8553.75},{"date":"2026-06-05","open":7520,"high":7850,"low":7480,"close":7650,"volume":19187,"rsi_14":24.49,"sma_20":8538.0,"sma_60":9052.5,"sma_120":8550.83},{"date":"2026-06-08","open":7550,"high":7550,"low":6730,"close":7020,"volume":29825,"rsi_14":21.82,"sma_20":8388.0,"sma_60":9031.0,"sma_120":8539.58},{"date":"2026-06-09","open":7200,"high":7450,"low":7000,"close":7320,"volume":10241,"rsi_14":31.03,"sma_20":8257.5,"sma_60":9011.83,"sma_120":8531.83},{"date":"2026-06-10","open":7270,"high":7350,"low":7040,"close":7230,"volume":12460,"rsi_14":30.93,"sma_20":8148.5,"sma_60":8984.33,"sma_120":8521.17},{"date":"2026-06-11","open":7080,"high":7300,"low":7050,"close":7300,"volume":4418,"rsi_14":36.6,"sma_20":8062.5,"sma_60":8955.67,"sma_120":8511.5},{"date":"2026-06-12","open":7900,"high":8120,"low":7570,"close":7900,"volume":71836,"rsi_14":42.27,"sma_20":8017.5,"sma_60":8936.83,"sma_120":8506.17},{"date":"2026-06-15","open":8130,"high":8230,"low":7990,"close":8020,"volume":31474,"rsi_14":42.27,"sma_20":7973.5,"sma_60":8926.67,"sma_120":8502.33},{"date":"2026-06-16","open":8020,"high":8820,"low":7980,"close":8360,"volume":67449,"rsi_14":46.33,"sma_20":7963.0,"sma_60":8915.5,"sma_120":8501.25},{"date":"2026-06-17","open":9500,"high":9900,"low":8500,"close":8700,"volume":193663,"rsi_14":71.08,"sma_20":7976.5,"sma_60":8854.17,"sma_120":8526.42},{"date":"2026-06-18","open":8490,"high":8970,"low":8110,"close":8580,"volume":54833,"rsi_14":52.65,"sma_20":7989.0,"sma_60":8900.0,"sma_120":8501.25},{"date":"2026-06-19","open":8520,"high":8570,"low":7850,"close":7900,"volume":38205,"rsi_14":46.02,"sma_20":7983.5,"sma_60":8885.33,"sma_120":8499.58},{"date":"2026-06-22","open":7890,"high":7940,"low":7650,"close":7760,"volume":23241,"rsi_14":48.91,"sma_20":7954.0,"sma_60":8866.17,"sma_120":8499.58},{"date":"2026-06-23","open":7760,"high":7850,"low":7100,"close":7100,"volume":37482,"rsi_14":42.82,"sma_20":7885.5,"sma_60":8834.33,"sma_120":8494.75},{"date":"2026-06-24","open":7300,"high":8780,"low":7010,"close":7980,"volume":225313,"rsi_14":52.58,"sma_20":7855.0,"sma_60":8820.83,"sma_120":8498.92},{"date":"2026-06-25","open":8000,"high":9750,"low":7600,"close":7800,"volume":432980,"rsi_14":51.46,"sma_20":7824.5,"sma_60":8803.5,"sma_120":8501.08},{"date":"2026-06-26","open":7950,"high":9980,"low":7915,"close":8300,"volume":1878645,"rsi_14":62.75,"sma_20":7819.5,"sma_60":8796.5,"sma_120":8508.17},{"date":"2026-06-29","open":8520,"high":9630,"low":7780,"close":8500,"volume":842484,"rsi_14":61.99,"sma_20":7834.0,"sma_60":8796.5,"sma_120":8516.92},{"date":"2026-06-30","open":8510,"high":8550,"low":7960,"close":7960,"volume":218112,"rsi_14":56.8,"sma_20":7840.0,"sma_60":8779.5,"sma_120":8523.33},{"date":"2026-07-01","open":8000,"high":10340,"low":8000,"close":10340,"volume":1423028,"rsi_14":69.79,"sma_20":7972.0,"sma_60":8808.5,"sma_120":8548.67},{"date":"2026-07-02","open":10490,"high":13400,"low":10000,"close":10270,"volume":4145639,"rsi_14":66.57,"sma_20":8099.5,"sma_60":8837.83,"sma_120":8574.17},{"date":"2026-07-03","open":10780,"high":11560,"low":8990,"close":9320,"volume":919503,"rsi_14":58.15,"sma_20":8183.0,"sma_60":8849.67,"sma_120":8590.33},{"date":"2026-07-06","open":9350,"high":12000,"low":9220,"close":11880,"volume":2675021,"rsi_14":67.25,"sma_20":8426.0,"sma_60":8903.83,"sma_120":8626.83},{"date":"2026-07-07","open":11340,"high":13230,"low":10630,"close":10970,"volume":1880510,"rsi_14":60.54,"sma_20":8608.5,"sma_60":8927.33,"sma_120":8657.33},{"date":"2026-07-08","open":10980,"high":11950,"low":10410,"close":10920,"volume":796888,"rsi_14":60.93,"sma_20":8793.0,"sma_60":8954.33,"sma_120":8687.08},{"date":"2026-07-09","open":10920,"high":10920,"low":9500,"close":9920,"volume":462104,"rsi_14":59.17,"sma_20":8924.0,"sma_60":8940.5,"sma_120":8710.0},{"date":"2026-07-10","open":10120,"high":11180,"low":10030,"close":10520,"volume":499495,"rsi_14":62.02,"sma_20":9055.0,"sma_60":8949.5,"sma_120":8738.83},{"date":"2026-07-13","open":10520,"high":10520,"low":8850,"close":8980,"volume":253254,"rsi_14":57.61,"sma_20":9103.0,"sma_60":8930.83,"sma_120":8753.83},{"date":"2026-07-14","open":8800,"high":9070,"low":8100,"close":8270,"volume":242226,"rsi_14":51.19,"sma_20":9098.5,"sma_60":8897.17,"sma_120":8761.5},{"date":"2026-07-15","open":8450,"high":8630,"low":7960,"close":8200,"volume":206957,"rsi_14":51.66,"sma_20":9073.5,"sma_60":8864.83,"sma_120":8767.75},{"date":"2026-07-16","open":8130,"high":8200,"low":7790,"close":7870,"volume":100850,"rsi_14":48.19,"sma_20":9038.0,"sma_60":8828.17,"sma_120":8773.25},{"date":"2026-07-20","open":7730,"high":7950,"low":7380,"close":7480,"volume":122255,"rsi_14":45.79,"sma_20":9017.0,"sma_60":8786.5,"sma_120":8773.92},{"date":"2026-07-21","open":7480,"high":7700,"low":7250,"close":7430,"volume":80384,"rsi_14":47.72,"sma_20":9000.5,"sma_60":8744.83,"sma_120":8775.17},{"date":"2026-07-22","open":7430,"high":7690,"low":7360,"close":7360,"volume":73824,"rsi_14":33.98,"sma_20":9013.5,"sma_60":8706.17,"sma_120":8775.5},{"date":"2026-07-23","open":7390,"high":7590,"low":7370,"close":7560,"volume":69158,"rsi_14":35.63,"sma_20":8992.5,"sma_60":8673.67,"sma_120":8778.08},{"date":"2026-07-24","open":7560,"high":7620,"low":7260,"close":7300,"volume":62694,"rsi_14":38.44,"sma_20":8967.5,"sma_60":8633.0,"sma_120":8778.42},{"date":"2026-07-27","open":7300,"high":7550,"low":7260,"close":7350,"volume":55446,"rsi_14":13.64,"sma_20":8920.0,"sma_60":8592.83,"sma_120":8776.83},{"date":"2026-07-28","open":7350,"high":7350,"low":6920,"close":7000,"volume":87841,"rsi_14":14.99,"sma_20":8845.0,"sma_60":8542.5,"sma_120":8770.67},{"date":"2026-07-29","open":7000,"high":7190,"low":6420,"close":6610,"volume":104476,"rsi_14":14.14,"sma_20":8777.5,"sma_60":8485.67,"sma_120":8759.17},{"date":"2026-07-30","open":6610,"high":7850,"low":6610,"close":6890,"volume":473263,"rsi_14":21.36,"sma_20":8605.0,"sma_60":8435.83,"sma_120":8749.5},{"date":"2026-07-31","open":7050,"high":7320,"low":6800,"close":7230,"volume":108235,"rsi_14":17.3,"sma_20":8453.0,"sma_60":8393.33,"sma_120":8742.33},{"date":"2026-08-03","open":7150,"high":7420,"low":7100,"close":7110,"volume":53082,"rsi_14":24.1,"sma_20":8342.5,"sma_60":8354.5,"sma_120":8729.33},{"date":"2026-08-04","open":7200,"high":7460,"low":7100,"close":7420,"volume":69752,"rsi_14":36.76,"sma_20":8119.5,"sma_60":8311.17,"sma_120":8719.0},{"date":"2026-08-05","open":7560,"high":7710,"low":7200,"close":7600,"volume":47197,"rsi_14":40.96,"sma_20":7951.0,"sma_60":8272.33,"sma_120":8711.0},{"date":"2026-08-06","open":7660,"high":7690,"low":7300,"close":7460,"volume":42550,"rsi_14":43.45,"sma_20":7778.0,"sma_60":8239.83,"sma_120":8700.0},{"date":"2026-08-07","open":7560,"high":7600,"low":7320,"close":7500,"volume":25759,"rsi_14":50.36,"sma_20":7657.0,"sma_60":8214.5,"sma_120":8689.83},{"date":"2026-08-10","open":7720,"high":7800,"low":7510,"close":7700,"volume":42966,"rsi_14":54.61,"sma_20":7516.0,"sma_60":8196.17,"sma_120":8680.67},{"date":"2026-08-11","open":7700,"high":9150,"low":7670,"close":8210,"volume":683711,"rsi_14":62.61,"sma_20":7477.5,"sma_60":8184.67,"sma_120":8676.75},{"date":"2026-08-12","open":8150,"high":9070,"low":7900,"close":8370,"volume":531527,"rsi_14":62.16,"sma_20":7482.5,"sma_60":8181.33,"sma_120":8673.17},{"date":"2026-08-13","open":8390,"high":8530,"low":7660,"close":7990,"volume":231675,"rsi_14":60.0,"sma_20":7472.0,"sma_60":8174.17,"sma_120":8664.17},{"date":"2026-08-14","open":7990,"high":8200,"low":7640,"close":7710,"volume":105123,"rsi_14":54.89,"sma_20":7464.0,"sma_60":8163.67,"sma_120":8654.08},{"date":"2026-08-18","open":7890,"high":8450,"low":7830,"close":7910,"volume":161129,"rsi_14":62.89,"sma_20":7485.5,"sma_60":8162.0,"sma_120":8645.5},{"date":"2026-08-19","open":7940,"high":8300,"low":7700,"close":8000,"volume":104691,"rsi_14":71.52,"sma_20":7514.0,"sma_60":8156.17,"sma_120":8637.25},{"date":"2026-08-20","open":7910,"high":8540,"low":7730,"close":8020,"volume":172453,"rsi_14":69.02,"sma_20":7547.0,"sma_60":8148.67,"sma_120":8627.83},{"date":"2026-08-21","open":8080,"high":8080,"low":7620,"close":7650,"volume":72446,"rsi_14":57.0,"sma_20":7551.5,"sma_60":8133.0,"sma_120":8614.83},{"date":"2026-08-24","open":7680,"high":7770,"low":7540,"close":7550,"volume":38247,"rsi_14":57.38,"sma_20":7564.0,"sma_60":8118.67,"sma_120":8604.42},{"date":"2026-08-25","open":7600,"high":7650,"low":7320,"close":7620,"volume":29807,"rsi_14":53.65,"sma_20":7577.5,"sma_60":8105.67,"sma_120":8594.67},{"date":"2026-08-26","open":7750,"high":7900,"low":7580,"close":7810,"volume":46534,"rsi_14":53.82,"sma_20":7618.0,"sma_60":8099.0,"sma_120":8589.33},{"date":"2026-08-27","open":7690,"high":7980,"low":7670,"close":7750,"volume":39604,"rsi_14":55.43,"sma_20":7675.0,"sma_60":8097.5,"sma_120":8589.83},{"date":"2026-08-28","open":7650,"high":8080,"low":7650,"close":7810,"volume":50501,"rsi_14":55.76,"sma_20":7721.0,"sma_60":8099.33,"sma_120":8585.33},{"date":"2026-08-31","open":7870,"high":7900,"low":7660,"close":7750,"volume":34818,"rsi_14":50.98,"sma_20":7747.0,"sma_60":8099.83,"sma_120":8579.75},{"date":"2026-09-01","open":7750,"high":7900,"low":7450,"close":7630,"volume":39167,"rsi_14":36.57,"sma_20":7773.0,"sma_60":8099.5,"sma_120":8576.0},{"date":"2026-09-02","open":7560,"high":8450,"low":7490,"close":8030,"volume":237175,"rsi_14":42.92,"sma_20":7803.5,"sma_60":8116.33,"sma_120":8573.67},{"date":"2026-09-03","open":8030,"high":8030,"low":7650,"close":7950,"volume":46373,"rsi_14":49.05,"sma_20":7821.0,"sma_60":8126.83,"sma_120":8569.33},{"date":"2026-09-04","open":7890,"high":8120,"low":7770,"close":8000,"volume":25323,"rsi_14":57.75,"sma_20":7848.0,"sma_60":8139.67,"sma_120":8562.0},{"date":"2026-09-07","open":8000,"high":8050,"low":7790,"close":7840,"volume":28196,"rsi_14":48.09,"sma_20":7865.0,"sma_60":8148.67,"sma_120":8552.17},{"date":"2026-09-08","open":8000,"high":8090,"low":7730,"close":7810,"volume":43733,"rsi_14":44.63,"sma_20":7870.5,"sma_60":8147.17,"sma_120":8542.0},{"date":"2026-09-09","open":7810,"high":7900,"low":7700,"close":7810,"volume":31192,"rsi_14":44.0,"sma_20":7850.5,"sma_60":8143.67,"sma_120":8535.17},{"date":"2026-09-10","open":7910,"high":7910,"low":7400,"close":7790,"volume":50920,"rsi_14":55.0,"sma_20":7821.5,"sma_60":8134.17,"sma_120":8524.83},{"date":"2026-09-11","open":7620,"high":7820,"low":7620,"close":7710,"volume":15685,"rsi_14":55.8,"sma_20":7807.5,"sma_60":8117.67,"sma_120":8515.08},{"date":"2026-09-14","open":7640,"high":7650,"low":7480,"close":7550,"volume":26260,"rsi_14":47.62,"sma_20":7799.5,"sma_60":8100.5,"sma_120":8500.25},{"date":"2026-09-15","open":7590,"high":7650,"low":7440,"close":7590,"volume":16689,"rsi_14":41.67,"sma_20":7783.5,"sma_60":8095.33,"sma_120":8490.33},{"date":"2026-09-16","open":7460,"high":7650,"low":7400,"close":7520,"volume":19636,"rsi_14":41.35,"sma_20":7759.5,"sma_60":8091.33,"sma_120":8478.75},{"date":"2026-09-17","open":7490,"high":7790,"low":7490,"close":7590,"volume":7423,"rsi_14":41.79,"sma_20":7738.0,"sma_60":8099.5,"sma_120":8466.92},{"date":"2026-09-18","open":7550,"high":7780,"low":7510,"close":7620,"volume":23537,"rsi_14":45.04,"sma_20":7736.5,"sma_60":8093.5,"sma_120":8457.17},{"date":"2026-09-21","open":7620,"high":7700,"low":7470,"close":7570,"volume":11405,"rsi_14":47.58,"sma_20":7737.5,"sma_60":8089.67,"sma_120":8446.58},{"date":"2026-09-22","open":7600,"high":7890,"low":7470,"close":7520,"volume":16929,"rsi_14":21.35,"sma_20":7732.5,"sma_60":8076.67,"sma_120":8436.58},{"date":"2026-09-23","open":7560,"high":7820,"low":7500,"close":7640,"volume":18861,"rsi_14":33.33,"sma_20":7724.0,"sma_60":8062.33,"sma_120":8429.42},{"date":"2026-09-28","open":7800,"high":9970,"low":7700,"close":8820,"volume":552082,"rsi_14":69.9,"sma_20":7777.5,"sma_60":8076.67,"sma_120":8428.08},{"date":"2026-09-29","open":8930,"high":9400,"low":8070,"close":8230,"volume":420846,"rsi_14":57.83,"sma_20":7798.5,"sma_60":8041.5,"sma_120":8425.0},{"date":"2026-09-30","open":8250,"high":8250,"low":7910,"close":7950,"volume":100330,"rsi_14":52.55,"sma_20":7808.5,"sma_60":8002.83,"sma_120":8420.33},{"date":"2026-10-01","open":7920,"high":8430,"low":7860,"close":8070,"volume":38420,"rsi_14":54.55,"sma_20":7830.5,"sma_60":7982.0,"sma_120":8415.83},{"date":"2026-10-02","open":8000,"high":8300,"low":8000,"close":8170,"volume":63420,"rsi_14":56.46,"sma_20":7837.5,"sma_60":7920.17,"sma_120":8412.0},{"date":"2026-10-06","open":8170,"high":8280,"low":8030,"close":8130,"volume":32984,"rsi_14":57.24,"sma_20":7846.5,"sma_60":7872.83,"sma_120":8400.08},{"date":"2026-10-07","open":8190,"high":8600,"low":8040,"close":8060,"volume":28737,"rsi_14":59.07,"sma_20":7849.5,"sma_60":7825.17,"sma_120":8389.75},{"date":"2026-10-08","open":8190,"high":8250,"low":7990,"close":8050,"volume":39386,"rsi_14":58.27,"sma_20":7860.0,"sma_60":7794.0,"sma_120":8367.25},{"date":"2026-10-12","open":8250,"high":8670,"low":7950,"close":8150,"volume":208411,"rsi_14":61.21,"sma_20":7877.0,"sma_60":7754.5,"sma_120":8352.0},{"date":"2026-10-13","open":8050,"high":9970,"low":7650,"close":8090,"volume":1232634,"rsi_14":58.93,"sma_20":7891.0,"sma_60":7739.67,"sma_120":8335.25},{"date":"2026-10-14","open":8030,"high":8330,"low":7890,"close":7960,"volume":96704,"rsi_14":55.86,"sma_20":7899.5,"sma_60":7734.5,"sma_120":8315.83},{"date":"2026-10-15","open":7760,"high":7850,"low":7470,"close":7470,"volume":93530,"rsi_14":48.5,"sma_20":7887.5,"sma_60":7722.33,"sma_120":8293.58},{"date":"2026-10-16","open":7700,"high":7970,"low":7640,"close":7810,"volume":31085,"rsi_14":53.99,"sma_20":7900.5,"sma_60":7721.33,"sma_120":8274.75},{"date":"2026-10-19","open":7750,"high":8130,"low":7740,"close":8060,"volume":38567,"rsi_14":55.59,"sma_20":7924.0,"sma_60":7731.0,"sma_120":8258.75},{"date":"2026-10-20","open":8230,"high":8250,"low":7780,"close":7830,"volume":25563,"rsi_14":32.38,"sma_20":7939.5,"sma_60":7737.67,"sma_120":8241.25},{"date":"2026-10-21","open":7880,"high":8230,"low":7850,"close":8060,"volume":21872,"rsi_14":46.53,"sma_20":7963.0,"sma_60":7749.33,"sma_120":8227.75},{"date":"2026-10-22","open":8150,"high":8150,"low":7760,"close":7830,"volume":17961,"rsi_14":47.5,"sma_20":7973.5,"sma_60":7753.83,"sma_120":8213.75},{"date":"2026-10-23","open":7788,"high":7788,"low":7502,"close":7760,"volume":32229,"rsi_14":43.4,"sma_20":7983.0,"sma_60":7761.5,"sma_120":8197.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.61,"pbr":0.67,"ttm_eps":null,"close":6060.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.67,"pbr":0.69,"ttm_eps":null,"close":6370.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.63,"pbr":0.86,"ttm_eps":null,"close":7960.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":20.37,"pbr":0.78,"ttm_eps":null,"close":7300.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.36,"pbr":0.96,"ttm_eps":null,"close":9250.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.38,"pbr":0.81,"ttm_eps":null,"close":7830.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.88,"pbr":0.86,"ttm_eps":null,"close":8290.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.17,"pbr":0.86,"ttm_eps":null,"close":8500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.01,"pbr":0.79,"ttm_eps":null,"close":7960.0}],"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":"남광토건","phase":"above-fold","symbol_resolved":true}