{"status":"ok","report":{"price_analysis":{"current":13830.0,"change_1d":-0.9,"change_7d":-2.4,"change_30d":-4.2,"high_30d":14900.0,"low_30d":13670.0,"position_in_range":13.0,"support":13793.0,"resistance":14777.0},"summary":"INVENI(015360)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 3630.61억. 현재가 13,830원, 전일 대비 -0.9%, 30일 -4.2%. PER 4.6배 / ROE 1.3%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 2.10만, 기관 순매도 357.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.6배입니다. ROE 1.3%입니다. 시가총액 3630.61억. 매출 1.31조, 영업이익 1277.39억.","grade":"C","comment":"PER 4.6배, ROE 1.28%","per":4.6,"pbr":0.52,"roe":1.28,"eps":3003.7400000000002,"revenue":1313643999000.0,"operating_income":127739000000.0,"net_income":81851765000.0,"market_cap":363061273770,"profit_margin":6.23,"roa":0.63,"operating_margin":9.72,"gross_margin":23.4,"debt_ratio":1.0263606652803892,"total_assets":1402827152000.0,"total_equity":692288977000.0,"total_debt":710538175000.0,"dividend_yield":7.6271,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-126.05)가 시그널선(-53.72)을 하회합니다(데드크로스). SMA20 14372, SMA60 14269 — 혼조세입니다. 볼린저밴드 13779~14965 (현재 위치 4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":20.1388888888889,"macd":-126.04950733771693,"macd_signal":-53.72278349963835,"sma_20":14372.0,"sma_60":14268.666666666666,"bb_upper":14965.181253918227,"bb_lower":13778.818746081773,"atr_14":332.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.10만, 기관 순매수 -357.00. 30일 누적: 외국인 -3.21만, 기관 2.31만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-20970.0,"institutional_flow":-357.0,"data":[{"date":"2026-10-23","foreign_net":-12916.0,"institution_net":229.0,"retail_net":12687.0},{"date":"2026-10-22","foreign_net":535.0,"institution_net":1098.0,"retail_net":-1633.0},{"date":"2026-10-21","foreign_net":-5190.0,"institution_net":-3831.0,"retail_net":9021.0},{"date":"2026-10-20","foreign_net":-2659.0,"institution_net":2581.0,"retail_net":78.0},{"date":"2026-10-19","foreign_net":-740.0,"institution_net":-434.0,"retail_net":1174.0},{"date":"2026-10-16","foreign_net":132.0,"institution_net":345.0,"retail_net":-477.0},{"date":"2026-10-15","foreign_net":-3860.0,"institution_net":2453.0,"retail_net":1407.0},{"date":"2026-10-14","foreign_net":-3426.0,"institution_net":-1145.0,"retail_net":4571.0},{"date":"2026-10-13","foreign_net":982.0,"institution_net":-3368.0,"retail_net":2386.0},{"date":"2026-10-12","foreign_net":-720.0,"institution_net":1677.0,"retail_net":-957.0},{"date":"2026-10-08","foreign_net":337.0,"institution_net":-679.0,"retail_net":342.0},{"date":"2026-10-07","foreign_net":-1230.0,"institution_net":-218.0,"retail_net":1448.0},{"date":"2026-10-06","foreign_net":-8323.0,"institution_net":543.0,"retail_net":7780.0},{"date":"2026-10-02","foreign_net":1397.0,"institution_net":-89.0,"retail_net":-1308.0},{"date":"2026-10-01","foreign_net":1004.0,"institution_net":-531.0,"retail_net":-473.0},{"date":"2026-09-30","foreign_net":837.0,"institution_net":-349.0,"retail_net":-488.0},{"date":"2026-09-29","foreign_net":-1674.0,"institution_net":666.0,"retail_net":1008.0},{"date":"2026-09-28","foreign_net":2363.0,"institution_net":-145.0,"retail_net":-2218.0},{"date":"2026-09-23","foreign_net":146.0,"institution_net":-828.0,"retail_net":682.0},{"date":"2026-09-22","foreign_net":131.0,"institution_net":-707.0,"retail_net":576.0},{"date":"2026-09-21","foreign_net":-2846.0,"institution_net":-3165.0,"retail_net":6011.0},{"date":"2026-09-18","foreign_net":404.0,"institution_net":2017.0,"retail_net":-2421.0},{"date":"2026-09-17","foreign_net":450.0,"institution_net":2549.0,"retail_net":-2999.0},{"date":"2026-09-16","foreign_net":719.0,"institution_net":11143.0,"retail_net":-11862.0},{"date":"2026-09-15","foreign_net":-4992.0,"institution_net":3452.0,"retail_net":1540.0},{"date":"2026-09-14","foreign_net":-1016.0,"institution_net":2598.0,"retail_net":-1582.0},{"date":"2026-09-11","foreign_net":2838.0,"institution_net":2331.0,"retail_net":-5169.0},{"date":"2026-09-10","foreign_net":3109.0,"institution_net":1758.0,"retail_net":-4867.0},{"date":"2026-09-09","foreign_net":-4336.0,"institution_net":3573.0,"retail_net":763.0},{"date":"2026-09-08","foreign_net":6470.0,"institution_net":-413.0,"retail_net":-6057.0}],"periods":{"d1":{"foreign_net":-12916.0,"institution_net":229.0,"retail_net":12687.0},"d3":{"foreign_net":-17571.0,"institution_net":-2504.0,"retail_net":20075.0},"d7":{"foreign_net":-24698.0,"institution_net":2441.0,"retail_net":22257.0},"d14":{"foreign_net":-35681.0,"institution_net":-838.0,"retail_net":36519.0},"d30":{"foreign_net":-32074.0,"institution_net":23111.0,"retail_net":8963.0}}},"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 4.6x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":14,"summary":"매출 -66.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-66.1,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":-85.8,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.1,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 0.7x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.68,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":27.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.18,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.6x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -66.1%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.03,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":23.4,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.23,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.6,"current_pbr":0.52,"per_5y_high":9.61,"per_5y_low":3.33,"per_5y_avg":5.09,"per_percentile":66.7,"pbr_5y_high":0.58,"pbr_5y_low":0.45,"pbr_5y_avg":0.51,"pbr_percentile":55.6,"per_5y_median":4.18,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":3.83,"pbr":0.45},{"quarter":"2024-Q3","per":3.65,"pbr":0.49},{"quarter":"2024-Q4","per":9.61,"pbr":0.56},{"quarter":"2025-Q1","per":7.99,"pbr":0.5},{"quarter":"2025-Q2","per":4.08,"pbr":0.46},{"quarter":"2025-Q3","per":4.48,"pbr":0.5},{"quarter":"2025-Q4","per":4.18,"pbr":0.54},{"quarter":"2026-Q1","per":3.33,"pbr":0.58},{"quarter":"2026-Q2","per":4.69,"pbr":0.53},{"quarter":"현재","per":4.6,"pbr":0.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14100.0,"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":"Utilities","industry":"UTILITIES - REGULATED GAS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.83,"eps":2297.15,"close":8800.0,"source":"reported"},{"date":"2024-07","per":3.74,"eps":2297.15,"close":8590.0,"source":"reported"},{"date":"2024-08","per":3.91,"eps":2297.15,"close":8980.0,"source":"reported"},{"date":"2024-09","per":3.65,"eps":2505.39,"close":9150.0,"source":"reported"},{"date":"2024-10","per":4.07,"eps":2505.39,"close":10200.0,"source":"reported"},{"date":"2024-11","per":4.04,"eps":2505.39,"close":10120.0,"source":"reported"},{"date":"2024-12","per":9.61,"eps":1048.52,"close":10080.0,"source":"reported"},{"date":"2025-01","per":9.65,"eps":1048.52,"close":10120.0,"source":"reported"},{"date":"2025-02","per":9.4,"eps":1048.52,"close":9860.0,"source":"reported"},{"date":"2025-03","per":7.99,"eps":1149.91,"close":9190.0,"source":"reported"},{"date":"2025-04","per":8.82,"eps":1149.91,"close":10140.0,"source":"reported"},{"date":"2025-05","per":9.15,"eps":1149.91,"close":10520.0,"source":"reported"},{"date":"2025-06","per":4.08,"eps":2680.11,"close":10940.0,"source":"reported"},{"date":"2025-07","per":4.47,"eps":2680.11,"close":11980.0,"source":"reported"},{"date":"2025-08","per":4.6,"eps":2680.11,"close":12340.0,"source":"reported"},{"date":"2025-09","per":4.48,"eps":2720.5,"close":12200.0,"source":"reported"},{"date":"2025-10","per":4.55,"eps":2720.5,"close":12380.0,"source":"reported"},{"date":"2025-11","per":4.62,"eps":2720.5,"close":12580.0,"source":"reported"},{"date":"2025-12","per":4.18,"eps":3184.58,"close":13300.0,"source":"reported"},{"date":"2026-01","per":4.91,"eps":3184.58,"close":15640.0,"source":"reported"},{"date":"2026-02","per":4.85,"eps":3184.58,"close":15460.0,"source":"reported"},{"date":"2026-03","per":3.33,"eps":4557.8,"close":15180.0,"source":"reported"},{"date":"2026-04","per":3.53,"eps":4557.8,"close":16070.0,"source":"reported"},{"date":"2026-05","per":3.32,"eps":4557.8,"close":15120.0,"source":"reported"},{"date":"2026-06","per":4.69,"eps":3003.74,"close":14100.0,"source":"reported"},{"date":"2026-07","per":4.71,"eps":3003.74,"close":14160.0,"source":"reported"},{"date":"2026-08","per":4.69,"eps":3003.74,"close":14100.0,"source":"reported"},{"date":"2026-09","per":4.91,"eps":3003.74,"close":14750.0,"source":"reported"},{"date":"2026-10","per":4.6,"eps":3003.74,"close":13830.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.25,"std":2.03,"upper_1sd":7.29,"lower_1sd":3.22,"current":4.6,"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":7.6271,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 35%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":35.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.98,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.63,"summary":"배당수익률 7.63%","metrics":[{"name":"배당수익률","value":7.63,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"4.6배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.3%"}],"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":"2026-10-23T23:44:22.592958+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01278622843073233,"dividend_yield":null,"eps":324.84,"revenue":193743999000.0,"operating_income":11239000000.0,"net_income":8851765000.0,"market_cap":null,"profit_margin":0.04568794412052989,"operating_margin":0.05800953865931094,"roa":0.0063099470147695005,"gross_margin":0.23403688493082048,"total_equity":692288977000.0,"total_assets":1402827152000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.08361463050863265,"dividend_yield":null,"eps":2099.08,"revenue":572000000000.0,"operating_income":79100000000.0,"net_income":57200000000.0,"market_cap":null,"profit_margin":0.1,"operating_margin":0.1382867132867133,"roa":0.03439329727673048,"gross_margin":0.1972415874125874,"total_equity":683528608000.0,"total_assets":1661747972000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010777965724438959,"dividend_yield":null,"eps":256.88,"revenue":397600000000.0,"operating_income":21300000000.0,"net_income":7000000000.0,"market_cap":null,"profit_margin":0.017605633802816902,"operating_margin":0.05357142857142857,"roa":0.004465705934484537,"gross_margin":0.16163776659959758,"total_equity":645396467000.0,"total_assets":1557662126000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01379923515635355,"dividend_yield":null,"eps":322.94,"revenue":150300000000.0,"operating_income":16100000000.0,"net_income":8800000000.0,"market_cap":null,"profit_margin":0.05854956753160346,"operating_margin":0.10711909514304724,"roa":0.006564376336829668,"gross_margin":0.3214334264803726,"total_equity":639747486000.0,"total_assets":1344838496000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08258572195292482,"dividend_yield":null,"eps":1878.9,"revenue":247100000000.0,"operating_income":50100000000.0,"net_income":51200000000.0,"market_cap":null,"profit_margin":0.20720356131121004,"operating_margin":0.2027519222986645,"roa":0.04059174554926304,"gross_margin":0.3452252165115338,"total_equity":619375938000.0,"total_assets":1260148050000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04090091052689548,"dividend_yield":null,"eps":725.86,"revenue":532641146000.0,"operating_income":24200539000.0,"net_income":19779698000.0,"market_cap":null,"profit_margin":0.03713512962440194,"operating_margin":0.045434978468599195,"roa":0.015188277713457784,"gross_margin":0.10934647921473194,"total_equity":483600432000.0,"total_assets":1302300259000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.011844801747463867,"dividend_yield":null,"eps":-207.2,"revenue":379139730000.0,"operating_income":3327134000.0,"net_income":-5646124000.0,"market_cap":null,"profit_margin":-0.014891934432722204,"operating_margin":0.008775482326792816,"roa":-0.004651493920100412,"gross_margin":0.11263205520560982,"total_equity":476675264000.0,"total_assets":1213830244000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015855427995333318,"dividend_yield":null,"eps":282.55,"revenue":123837547000.0,"operating_income":-13345057000.0,"net_income":7699447000.0,"market_cap":null,"profit_margin":0.062173768671306126,"operating_margin":-0.10776260773317804,"roa":0.00742687421769563,"gross_margin":0.14936338330409596,"total_equity":485603227000.0,"total_assets":1036700875000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01863715503129126,"dividend_yield":null,"eps":348.7,"revenue":171790477000.0,"operating_income":7229844000.0,"net_income":9502047000.0,"market_cap":null,"profit_margin":0.055311837803442385,"operating_margin":0.042085243176779814,"roa":0.008183585032591556,"gross_margin":0.24507910295865817,"total_equity":509844286000.0,"total_assets":1161110560000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03372116853466394,"dividend_yield":null,"eps":624.47,"revenue":523984171000.0,"operating_income":25184014000.0,"net_income":17016750000.0,"market_cap":null,"profit_margin":0.03247569476674134,"operating_margin":0.048062547294009765,"roa":0.012031652644177673,"gross_margin":0.12788877166291346,"total_equity":504631089000.0,"total_assets":1414331888000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06769929538453241,"dividend_yield":null,"eps":1249.67,"revenue":423356702000.0,"operating_income":-12040466000.0,"net_income":34053372000.0,"market_cap":null,"profit_margin":0.08043659599370179,"operating_margin":-0.02844047571024398,"roa":0.02507539175144202,"gross_margin":0.07914747030507621,"total_equity":503009253000.0,"total_assets":1358039481000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00382882336428606,"dividend_yield":null,"eps":74.31,"revenue":200224530000.0,"operating_income":6530106000.0,"net_income":2024990000.0,"market_cap":null,"profit_margin":0.010113595971482614,"operating_margin":0.032613915987216954,"roa":0.0017454285236391798,"gross_margin":0.20520055659513847,"total_equity":528880496000.0,"total_assets":1160167817000.0}],"current_price":13830.0,"change_pct":-0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7720.0},{"date":"2016-10-25","close":7720.0},{"date":"2016-10-26","close":7570.0},{"date":"2016-10-27","close":7600.0},{"date":"2016-10-28","close":7540.0},{"date":"2016-10-31","close":7540.0},{"date":"2016-11-01","close":7550.0},{"date":"2016-11-02","close":7500.0},{"date":"2016-11-03","close":7430.0},{"date":"2016-11-04","close":7400.0},{"date":"2016-11-07","close":7500.0},{"date":"2016-11-08","close":7430.0},{"date":"2016-11-09","close":7410.0},{"date":"2016-11-10","close":7510.0},{"date":"2016-11-11","close":7440.0},{"date":"2016-11-14","close":7460.0},{"date":"2016-11-15","close":7400.0},{"date":"2016-11-16","close":7400.0},{"date":"2016-11-17","close":7380.0},{"date":"2016-11-18","close":7400.0},{"date":"2016-11-21","close":7400.0},{"date":"2016-11-22","close":7350.0},{"date":"2016-11-23","close":7390.0},{"date":"2016-11-24","close":7390.0},{"date":"2016-11-25","close":7360.0},{"date":"2016-11-28","close":7320.0},{"date":"2016-11-29","close":7320.0},{"date":"2016-11-30","close":7420.0},{"date":"2016-12-01","close":7370.0},{"date":"2016-12-02","close":7370.0},{"date":"2016-12-05","close":7320.0},{"date":"2016-12-06","close":7310.0},{"date":"2016-12-07","close":7380.0},{"date":"2016-12-08","close":7440.0},{"date":"2016-12-09","close":7330.0},{"date":"2016-12-12","close":7400.0},{"date":"2016-12-13","close":7460.0},{"date":"2016-12-14","close":7430.0},{"date":"2016-12-15","close":7530.0},{"date":"2016-12-16","close":7560.0},{"date":"2016-12-19","close":7470.0},{"date":"2016-12-20","close":7470.0},{"date":"2016-12-21","close":7490.0},{"date":"2016-12-22","close":7430.0},{"date":"2016-12-23","close":7500.0},{"date":"2016-12-26","close":7500.0},{"date":"2016-12-27","close":7470.0},{"date":"2016-12-28","close":7330.0},{"date":"2016-12-29","close":7420.0},{"date":"2017-01-02","close":7310.0},{"date":"2017-01-03","close":7300.0},{"date":"2017-01-04","close":7290.0},{"date":"2017-01-05","close":7320.0},{"date":"2017-01-06","close":7380.0},{"date":"2017-01-09","close":7340.0},{"date":"2017-01-10","close":7300.0},{"date":"2017-01-11","close":7340.0},{"date":"2017-01-12","close":7440.0},{"date":"2017-01-13","close":7340.0},{"date":"2017-01-16","close":7300.0},{"date":"2017-01-17","close":7300.0},{"date":"2017-01-18","close":7320.0},{"date":"2017-01-19","close":7310.0},{"date":"2017-01-20","close":7380.0},{"date":"2017-01-23","close":7390.0},{"date":"2017-01-24","close":7360.0},{"date":"2017-01-25","close":7330.0},{"date":"2017-01-26","close":7320.0},{"date":"2017-01-31","close":7270.0},{"date":"2017-02-01","close":7360.0},{"date":"2017-02-02","close":7370.0},{"date":"2017-02-03","close":7330.0},{"date":"2017-02-06","close":7300.0},{"date":"2017-02-07","close":7290.0},{"date":"2017-02-08","close":7340.0},{"date":"2017-02-09","close":7330.0},{"date":"2017-02-10","close":7430.0},{"date":"2017-02-13","close":7460.0},{"date":"2017-02-14","close":7470.0},{"date":"2017-02-15","close":7510.0},{"date":"2017-02-16","close":7510.0},{"date":"2017-02-17","close":7480.0},{"date":"2017-02-20","close":7440.0},{"date":"2017-02-21","close":7500.0},{"date":"2017-02-22","close":7480.0},{"date":"2017-02-23","close":7450.0},{"date":"2017-02-24","close":7470.0},{"date":"2017-02-27","close":7430.0},{"date":"2017-02-28","close":7450.0},{"date":"2017-03-02","close":7420.0},{"date":"2017-03-03","close":7420.0},{"date":"2017-03-06","close":7380.0},{"date":"2017-03-07","close":7380.0},{"date":"2017-03-08","close":7370.0},{"date":"2017-03-09","close":7410.0},{"date":"2017-03-10","close":7430.0},{"date":"2017-03-13","close":7420.0},{"date":"2017-03-14","close":7420.0},{"date":"2017-03-15","close":7360.0},{"date":"2017-03-16","close":7370.0},{"date":"2017-03-17","close":7350.0},{"date":"2017-03-20","close":7320.0},{"date":"2017-03-21","close":7330.0},{"date":"2017-03-22","close":7280.0},{"date":"2017-03-23","close":7330.0},{"date":"2017-03-24","close":7320.0},{"date":"2017-03-27","close":7350.0},{"date":"2017-03-28","close":7330.0},{"date":"2017-03-29","close":7360.0},{"date":"2017-03-30","close":7340.0},{"date":"2017-03-31","close":7410.0},{"date":"2017-04-03","close":7410.0},{"date":"2017-04-04","close":7410.0},{"date":"2017-04-05","close":7370.0},{"date":"2017-04-06","close":7400.0},{"date":"2017-04-07","close":7430.0},{"date":"2017-04-10","close":7430.0},{"date":"2017-04-11","close":7450.0},{"date":"2017-04-12","close":7430.0},{"date":"2017-04-13","close":7440.0},{"date":"2017-04-14","close":7450.0},{"date":"2017-04-17","close":7420.0},{"date":"2017-04-18","close":7420.0},{"date":"2017-04-19","close":7440.0},{"date":"2017-04-20","close":7420.0},{"date":"2017-04-21","close":7410.0},{"date":"2017-04-24","close":7410.0},{"date":"2017-04-25","close":7430.0},{"date":"2017-04-26","close":7410.0},{"date":"2017-04-27","close":7400.0},{"date":"2017-04-28","close":7370.0},{"date":"2017-05-02","close":7410.0},{"date":"2017-05-04","close":7460.0},{"date":"2017-05-08","close":7500.0},{"date":"2017-05-10","close":7430.0},{"date":"2017-05-11","close":7500.0},{"date":"2017-05-12","close":7450.0},{"date":"2017-05-15","close":7460.0},{"date":"2017-05-16","close":7540.0},{"date":"2017-05-17","close":7550.0},{"date":"2017-05-18","close":7480.0},{"date":"2017-05-19","close":7520.0},{"date":"2017-05-22","close":7520.0},{"date":"2017-05-23","close":7570.0},{"date":"2017-05-24","close":7590.0},{"date":"2017-05-25","close":7590.0},{"date":"2017-05-26","close":7580.0},{"date":"2017-05-29","close":7630.0},{"date":"2017-05-30","close":7710.0},{"date":"2017-05-31","close":7710.0},{"date":"2017-06-01","close":7750.0},{"date":"2017-06-02","close":7800.0},{"date":"2017-06-05","close":7820.0},{"date":"2017-06-07","close":7890.0},{"date":"2017-06-08","close":7870.0},{"date":"2017-06-09","close":7920.0},{"date":"2017-06-12","close":7890.0},{"date":"2017-06-13","close":7800.0},{"date":"2017-06-14","close":7820.0},{"date":"2017-06-15","close":7810.0},{"date":"2017-06-16","close":7830.0},{"date":"2017-06-19","close":7850.0},{"date":"2017-06-20","close":7820.0},{"date":"2017-06-21","close":7750.0},{"date":"2017-06-22","close":7690.0},{"date":"2017-06-23","close":7700.0},{"date":"2017-06-26","close":7720.0},{"date":"2017-06-27","close":7720.0},{"date":"2017-06-28","close":7710.0},{"date":"2017-06-29","close":7670.0},{"date":"2017-06-30","close":7720.0},{"date":"2017-07-03","close":7680.0},{"date":"2017-07-04","close":7620.0},{"date":"2017-07-05","close":7660.0},{"date":"2017-07-06","close":7660.0},{"date":"2017-07-07","close":7630.0},{"date":"2017-07-10","close":7630.0},{"date":"2017-07-11","close":7620.0},{"date":"2017-07-12","close":7650.0},{"date":"2017-07-13","close":7620.0},{"date":"2017-07-14","close":7630.0},{"date":"2017-07-17","close":7630.0},{"date":"2017-07-18","close":7630.0},{"date":"2017-07-19","close":7680.0},{"date":"2017-07-20","close":7710.0},{"date":"2017-07-21","close":7700.0},{"date":"2017-07-24","close":7680.0},{"date":"2017-07-25","close":7670.0},{"date":"2017-07-26","close":7650.0},{"date":"2017-07-27","close":7670.0},{"date":"2017-07-28","close":7650.0},{"date":"2017-07-31","close":7660.0},{"date":"2017-08-01","close":7660.0},{"date":"2017-08-02","close":7720.0},{"date":"2017-08-03","close":7730.0},{"date":"2017-08-04","close":7690.0},{"date":"2017-08-07","close":7660.0},{"date":"2017-08-08","close":7650.0},{"date":"2017-08-09","close":7660.0},{"date":"2017-08-10","close":7580.0},{"date":"2017-08-11","close":7530.0},{"date":"2017-08-14","close":7540.0},{"date":"2017-08-16","close":7610.0},{"date":"2017-08-17","close":7650.0},{"date":"2017-08-18","close":7630.0},{"date":"2017-08-21","close":7610.0},{"date":"2017-08-22","close":7630.0},{"date":"2017-08-23","close":7650.0},{"date":"2017-08-24","close":7640.0},{"date":"2017-08-25","close":7690.0},{"date":"2017-08-28","close":7700.0},{"date":"2017-08-29","close":7660.0},{"date":"2017-08-30","close":7730.0},{"date":"2017-08-31","close":7720.0},{"date":"2017-09-01","close":7640.0},{"date":"2017-09-04","close":7650.0},{"date":"2017-09-05","close":7520.0},{"date":"2017-09-06","close":7490.0},{"date":"2017-09-07","close":7500.0},{"date":"2017-09-08","close":7490.0},{"date":"2017-09-11","close":7570.0},{"date":"2017-09-12","close":7520.0},{"date":"2017-09-13","close":7530.0},{"date":"2017-09-14","close":7500.0},{"date":"2017-09-15","close":7520.0},{"date":"2017-09-18","close":7520.0},{"date":"2017-09-19","close":7500.0},{"date":"2017-09-20","close":7470.0},{"date":"2017-09-21","close":7480.0},{"date":"2017-09-22","close":7400.0},{"date":"2017-09-25","close":7400.0},{"date":"2017-09-26","close":7380.0},{"date":"2017-09-27","close":7400.0},{"date":"2017-09-28","close":7490.0},{"date":"2017-09-29","close":7520.0},{"date":"2017-10-10","close":7560.0},{"date":"2017-10-11","close":7640.0},{"date":"2017-10-12","close":7600.0},{"date":"2017-10-13","close":7530.0},{"date":"2017-10-16","close":7600.0},{"date":"2017-10-17","close":7590.0},{"date":"2017-10-18","close":7610.0},{"date":"2017-10-19","close":7610.0},{"date":"2017-10-20","close":7610.0},{"date":"2017-10-23","close":7600.0},{"date":"2017-10-24","close":7600.0},{"date":"2017-10-25","close":7630.0},{"date":"2017-10-26","close":7620.0},{"date":"2017-10-27","close":7630.0},{"date":"2017-10-30","close":7620.0},{"date":"2017-10-31","close":7600.0},{"date":"2017-11-01","close":7620.0},{"date":"2017-11-02","close":7600.0},{"date":"2017-11-03","close":7620.0},{"date":"2017-11-06","close":7620.0},{"date":"2017-11-07","close":7620.0},{"date":"2017-11-08","close":7640.0},{"date":"2017-11-09","close":7640.0},{"date":"2017-11-10","close":7640.0},{"date":"2017-11-13","close":7610.0},{"date":"2017-11-14","close":7660.0},{"date":"2017-11-15","close":7650.0},{"date":"2017-11-16","close":7650.0},{"date":"2017-11-17","close":7650.0},{"date":"2017-11-20","close":7740.0},{"date":"2017-11-21","close":7630.0},{"date":"2017-11-22","close":7660.0},{"date":"2017-11-23","close":7680.0},{"date":"2017-11-24","close":7610.0},{"date":"2017-11-27","close":7600.0},{"date":"2017-11-28","close":7610.0},{"date":"2017-11-29","close":7620.0},{"date":"2017-11-30","close":7640.0},{"date":"2017-12-01","close":7650.0},{"date":"2017-12-04","close":7710.0},{"date":"2017-12-05","close":7820.0},{"date":"2017-12-06","close":7830.0},{"date":"2017-12-07","close":7680.0},{"date":"2017-12-08","close":7700.0},{"date":"2017-12-11","close":7720.0},{"date":"2017-12-12","close":7740.0},{"date":"2017-12-13","close":7650.0},{"date":"2017-12-14","close":7660.0},{"date":"2017-12-15","close":7650.0},{"date":"2017-12-18","close":7780.0},{"date":"2017-12-19","close":7750.0},{"date":"2017-12-20","close":7690.0},{"date":"2017-12-21","close":7710.0},{"date":"2017-12-22","close":7760.0},{"date":"2017-12-26","close":7780.0},{"date":"2017-12-27","close":7580.0},{"date":"2017-12-28","close":7580.0},{"date":"2018-01-02","close":7560.0},{"date":"2018-01-03","close":7580.0},{"date":"2018-01-04","close":7560.0},{"date":"2018-01-05","close":7560.0},{"date":"2018-01-08","close":7610.0},{"date":"2018-01-09","close":7660.0},{"date":"2018-01-10","close":7680.0},{"date":"2018-01-11","close":7680.0},{"date":"2018-01-12","close":7820.0},{"date":"2018-01-15","close":8910.0},{"date":"2018-01-16","close":8920.0},{"date":"2018-01-17","close":8920.0},{"date":"2018-01-18","close":8920.0},{"date":"2018-01-19","close":8920.0},{"date":"2018-01-22","close":8920.0},{"date":"2018-01-23","close":8920.0},{"date":"2018-01-24","close":8920.0},{"date":"2018-01-25","close":8920.0},{"date":"2018-01-26","close":8920.0},{"date":"2018-01-29","close":8920.0},{"date":"2018-01-30","close":8940.0},{"date":"2018-01-31","close":8940.0},{"date":"2018-02-01","close":8940.0},{"date":"2018-02-02","close":8820.0},{"date":"2018-02-05","close":8680.0},{"date":"2018-02-06","close":8550.0},{"date":"2018-02-07","close":8590.0},{"date":"2018-02-08","close":8850.0},{"date":"2018-02-09","close":8790.0},{"date":"2018-02-12","close":8720.0},{"date":"2018-02-13","close":8660.0},{"date":"2018-02-14","close":8480.0},{"date":"2018-02-19","close":8390.0},{"date":"2018-02-20","close":8400.0},{"date":"2018-02-21","close":8120.0},{"date":"2018-02-22","close":8520.0},{"date":"2018-02-23","close":8740.0},{"date":"2018-02-26","close":8720.0},{"date":"2018-02-27","close":8470.0},{"date":"2018-02-28","close":8800.0},{"date":"2018-03-02","close":8750.0},{"date":"2018-03-05","close":8600.0},{"date":"2018-03-06","close":8590.0},{"date":"2018-03-07","close":8620.0},{"date":"2018-03-08","close":8480.0},{"date":"2018-03-09","close":8500.0},{"date":"2018-03-12","close":8450.0},{"date":"2018-03-13","close":8460.0},{"date":"2018-03-14","close":8530.0},{"date":"2018-03-15","close":8430.0},{"date":"2018-03-16","close":8500.0},{"date":"2018-03-19","close":8370.0},{"date":"2018-03-20","close":8300.0},{"date":"2018-03-21","close":8370.0},{"date":"2018-03-22","close":8430.0},{"date":"2018-03-23","close":8300.0},{"date":"2018-03-26","close":8270.0},{"date":"2018-03-27","close":8410.0},{"date":"2018-03-28","close":8490.0},{"date":"2018-03-29","close":8450.0},{"date":"2018-03-30","close":8480.0},{"date":"2018-04-02","close":8460.0},{"date":"2018-04-03","close":8440.0},{"date":"2018-04-04","close":8210.0},{"date":"2018-04-05","close":8200.0},{"date":"2018-04-06","close":8210.0},{"date":"2018-04-09","close":8300.0},{"date":"2018-04-10","close":8290.0},{"date":"2018-04-11","close":8190.0},{"date":"2018-04-12","close":8250.0},{"date":"2018-04-13","close":8080.0},{"date":"2018-04-16","close":8050.0},{"date":"2018-04-17","close":8070.0},{"date":"2018-04-18","close":8140.0},{"date":"2018-04-19","close":8240.0},{"date":"2018-04-20","close":8160.0},{"date":"2018-04-23","close":8220.0},{"date":"2018-04-24","close":8260.0},{"date":"2018-04-25","close":8190.0},{"date":"2018-04-26","close":8180.0},{"date":"2018-04-27","close":8180.0},{"date":"2018-04-30","close":8200.0},{"date":"2018-05-02","close":8210.0},{"date":"2018-05-03","close":8180.0},{"date":"2018-05-04","close":8220.0},{"date":"2018-05-08","close":8190.0},{"date":"2018-05-09","close":8130.0},{"date":"2018-05-10","close":8200.0},{"date":"2018-05-11","close":8200.0},{"date":"2018-05-14","close":8200.0},{"date":"2018-05-15","close":8220.0},{"date":"2018-05-16","close":8210.0},{"date":"2018-05-17","close":8210.0},{"date":"2018-05-18","close":8220.0},{"date":"2018-05-21","close":8250.0},{"date":"2018-05-23","close":8290.0},{"date":"2018-05-24","close":8270.0},{"date":"2018-05-25","close":8290.0},{"date":"2018-05-28","close":8440.0},{"date":"2018-05-29","close":8360.0},{"date":"2018-05-30","close":8280.0},{"date":"2018-05-31","close":7960.0},{"date":"2018-06-01","close":8020.0},{"date":"2018-06-04","close":8260.0},{"date":"2018-06-05","close":8360.0},{"date":"2018-06-07","close":8380.0},{"date":"2018-06-08","close":8300.0},{"date":"2018-06-11","close":8210.0},{"date":"2018-06-12","close":8210.0},{"date":"2018-06-14","close":8200.0},{"date":"2018-06-15","close":8230.0},{"date":"2018-06-18","close":8230.0},{"date":"2018-06-19","close":8300.0},{"date":"2018-06-20","close":8270.0},{"date":"2018-06-21","close":8240.0},{"date":"2018-06-22","close":8240.0},{"date":"2018-06-25","close":8200.0},{"date":"2018-06-26","close":8200.0},{"date":"2018-06-27","close":8220.0},{"date":"2018-06-28","close":8160.0},{"date":"2018-06-29","close":8210.0},{"date":"2018-07-02","close":8160.0},{"date":"2018-07-03","close":8060.0},{"date":"2018-07-04","close":8000.0},{"date":"2018-07-05","close":8000.0},{"date":"2018-07-06","close":8000.0},{"date":"2018-07-09","close":7980.0},{"date":"2018-07-10","close":8070.0},{"date":"2018-07-11","close":7990.0},{"date":"2018-07-12","close":7990.0},{"date":"2018-07-13","close":8040.0},{"date":"2018-07-16","close":7990.0},{"date":"2018-07-17","close":7990.0},{"date":"2018-07-18","close":7900.0},{"date":"2018-07-19","close":7900.0},{"date":"2018-07-20","close":7960.0},{"date":"2018-07-23","close":7930.0},{"date":"2018-07-24","close":7880.0},{"date":"2018-07-25","close":7890.0},{"date":"2018-07-26","close":7890.0},{"date":"2018-07-27","close":7850.0},{"date":"2018-07-30","close":7840.0},{"date":"2018-07-31","close":7860.0},{"date":"2018-08-01","close":7900.0},{"date":"2018-08-02","close":7860.0},{"date":"2018-08-03","close":7890.0},{"date":"2018-08-06","close":7900.0},{"date":"2018-08-07","close":7860.0},{"date":"2018-08-08","close":7850.0},{"date":"2018-08-09","close":7880.0},{"date":"2018-08-10","close":7900.0},{"date":"2018-08-13","close":7880.0},{"date":"2018-08-14","close":7960.0},{"date":"2018-08-16","close":7990.0},{"date":"2018-08-17","close":8040.0},{"date":"2018-08-20","close":7930.0},{"date":"2018-08-21","close":7920.0},{"date":"2018-08-22","close":7940.0},{"date":"2018-08-23","close":7940.0},{"date":"2018-08-24","close":7940.0},{"date":"2018-08-27","close":7880.0},{"date":"2018-08-28","close":7900.0},{"date":"2018-08-29","close":7880.0},{"date":"2018-08-30","close":7860.0},{"date":"2018-08-31","close":7910.0},{"date":"2018-09-03","close":7870.0},{"date":"2018-09-04","close":7900.0},{"date":"2018-09-05","close":7880.0},{"date":"2018-09-06","close":7910.0},{"date":"2018-09-07","close":7920.0},{"date":"2018-09-10","close":7910.0},{"date":"2018-09-11","close":7890.0},{"date":"2018-09-12","close":7910.0},{"date":"2018-09-13","close":8000.0},{"date":"2018-09-14","close":8060.0},{"date":"2018-09-17","close":7990.0},{"date":"2018-09-18","close":7980.0},{"date":"2018-09-19","close":8040.0},{"date":"2018-09-20","close":8070.0},{"date":"2018-09-21","close":8060.0},{"date":"2018-09-27","close":8080.0},{"date":"2018-09-28","close":8120.0},{"date":"2018-10-01","close":8130.0},{"date":"2018-10-02","close":8140.0},{"date":"2018-10-04","close":8100.0},{"date":"2018-10-05","close":8360.0},{"date":"2018-10-08","close":8320.0},{"date":"2018-10-10","close":8310.0},{"date":"2018-10-11","close":8200.0},{"date":"2018-10-12","close":8200.0},{"date":"2018-10-15","close":8200.0},{"date":"2018-10-16","close":8200.0},{"date":"2018-10-17","close":8260.0},{"date":"2018-10-18","close":8240.0},{"date":"2018-10-19","close":8300.0},{"date":"2018-10-22","close":8260.0},{"date":"2018-10-23","close":8260.0},{"date":"2018-10-24","close":8200.0},{"date":"2018-10-25","close":8150.0},{"date":"2018-10-26","close":8200.0},{"date":"2018-10-29","close":8050.0},{"date":"2018-10-30","close":8070.0},{"date":"2018-10-31","close":8160.0},{"date":"2018-11-01","close":8190.0},{"date":"2018-11-02","close":8200.0},{"date":"2018-11-05","close":8240.0},{"date":"2018-11-06","close":8290.0},{"date":"2018-11-07","close":8210.0},{"date":"2018-11-08","close":8190.0},{"date":"2018-11-09","close":8210.0},{"date":"2018-11-12","close":8220.0},{"date":"2018-11-13","close":8190.0},{"date":"2018-11-14","close":8150.0},{"date":"2018-11-15","close":8190.0},{"date":"2018-11-16","close":8320.0},{"date":"2018-11-19","close":8360.0},{"date":"2018-11-20","close":8240.0},{"date":"2018-11-21","close":8200.0},{"date":"2018-11-22","close":8190.0},{"date":"2018-11-23","close":8220.0},{"date":"2018-11-26","close":8180.0},{"date":"2018-11-27","close":8100.0},{"date":"2018-11-28","close":8080.0},{"date":"2018-11-29","close":8130.0},{"date":"2018-11-30","close":8140.0},{"date":"2018-12-03","close":8190.0},{"date":"2018-12-04","close":8190.0},{"date":"2018-12-05","close":8160.0},{"date":"2018-12-06","close":8210.0},{"date":"2018-12-07","close":8220.0},{"date":"2018-12-10","close":8240.0},{"date":"2018-12-11","close":8240.0},{"date":"2018-12-12","close":8250.0},{"date":"2018-12-13","close":8320.0},{"date":"2018-12-14","close":8330.0},{"date":"2018-12-17","close":8330.0},{"date":"2018-12-18","close":8330.0},{"date":"2018-12-19","close":8320.0},{"date":"2018-12-20","close":8330.0},{"date":"2018-12-21","close":8280.0},{"date":"2018-12-24","close":8210.0},{"date":"2018-12-26","close":8140.0},{"date":"2018-12-27","close":8000.0},{"date":"2018-12-28","close":7990.0},{"date":"2019-01-02","close":8060.0},{"date":"2019-01-03","close":8140.0},{"date":"2019-01-04","close":8230.0},{"date":"2019-01-07","close":8270.0},{"date":"2019-01-08","close":8240.0},{"date":"2019-01-09","close":8250.0},{"date":"2019-01-10","close":8240.0},{"date":"2019-01-11","close":8260.0},{"date":"2019-01-14","close":8230.0},{"date":"2019-01-15","close":8210.0},{"date":"2019-01-16","close":8180.0},{"date":"2019-01-17","close":8140.0},{"date":"2019-01-18","close":8410.0},{"date":"2019-01-21","close":8370.0},{"date":"2019-01-22","close":8300.0},{"date":"2019-01-23","close":8400.0},{"date":"2019-01-24","close":8560.0},{"date":"2019-01-25","close":8370.0},{"date":"2019-01-28","close":8320.0},{"date":"2019-01-29","close":8340.0},{"date":"2019-01-30","close":8230.0},{"date":"2019-01-31","close":8260.0},{"date":"2019-02-01","close":8360.0},{"date":"2019-02-07","close":8260.0},{"date":"2019-02-08","close":8200.0},{"date":"2019-02-11","close":8390.0},{"date":"2019-02-12","close":8420.0},{"date":"2019-02-13","close":8470.0},{"date":"2019-02-14","close":8510.0},{"date":"2019-02-15","close":8320.0},{"date":"2019-02-18","close":8300.0},{"date":"2019-02-19","close":8300.0},{"date":"2019-02-20","close":8320.0},{"date":"2019-02-21","close":8340.0},{"date":"2019-02-22","close":8300.0},{"date":"2019-02-25","close":8300.0},{"date":"2019-02-26","close":8200.0},{"date":"2019-02-27","close":8220.0},{"date":"2019-02-28","close":8230.0},{"date":"2019-03-04","close":8180.0},{"date":"2019-03-05","close":8180.0},{"date":"2019-03-06","close":8200.0},{"date":"2019-03-07","close":8200.0},{"date":"2019-03-08","close":8210.0},{"date":"2019-03-11","close":8210.0},{"date":"2019-03-12","close":8200.0},{"date":"2019-03-13","close":8210.0},{"date":"2019-03-14","close":8220.0},{"date":"2019-03-15","close":8170.0},{"date":"2019-03-18","close":8150.0},{"date":"2019-03-19","close":8170.0},{"date":"2019-03-20","close":8180.0},{"date":"2019-03-21","close":8190.0},{"date":"2019-03-22","close":8240.0},{"date":"2019-03-25","close":8250.0},{"date":"2019-03-26","close":8230.0},{"date":"2019-03-27","close":8240.0},{"date":"2019-03-28","close":8240.0},{"date":"2019-03-29","close":8220.0},{"date":"2019-04-01","close":8200.0},{"date":"2019-04-02","close":8220.0},{"date":"2019-04-03","close":8150.0},{"date":"2019-04-04","close":8130.0},{"date":"2019-04-05","close":8160.0},{"date":"2019-04-08","close":8160.0},{"date":"2019-04-09","close":8160.0},{"date":"2019-04-10","close":8300.0},{"date":"2019-04-11","close":8250.0},{"date":"2019-04-12","close":8260.0},{"date":"2019-04-15","close":8290.0},{"date":"2019-04-16","close":8290.0},{"date":"2019-04-17","close":8300.0},{"date":"2019-04-18","close":8280.0},{"date":"2019-04-19","close":8250.0},{"date":"2019-04-22","close":8260.0},{"date":"2019-04-23","close":8330.0},{"date":"2019-04-24","close":8280.0},{"date":"2019-04-25","close":8380.0},{"date":"2019-04-26","close":8360.0},{"date":"2019-04-29","close":8340.0},{"date":"2019-04-30","close":8340.0},{"date":"2019-05-02","close":8360.0},{"date":"2019-05-03","close":8370.0},{"date":"2019-05-07","close":8320.0},{"date":"2019-05-08","close":8330.0},{"date":"2019-05-09","close":8230.0},{"date":"2019-05-10","close":8260.0},{"date":"2019-05-13","close":8200.0},{"date":"2019-05-14","close":8330.0},{"date":"2019-05-15","close":8350.0},{"date":"2019-05-16","close":8360.0},{"date":"2019-05-17","close":8360.0},{"date":"2019-05-20","close":8430.0},{"date":"2019-05-21","close":8400.0},{"date":"2019-05-22","close":8420.0},{"date":"2019-05-23","close":8400.0},{"date":"2019-05-24","close":8420.0},{"date":"2019-05-27","close":8410.0},{"date":"2019-05-28","close":8430.0},{"date":"2019-05-29","close":8360.0},{"date":"2019-05-30","close":8410.0},{"date":"2019-05-31","close":8300.0},{"date":"2019-06-03","close":8280.0},{"date":"2019-06-04","close":8320.0},{"date":"2019-06-05","close":8210.0},{"date":"2019-06-07","close":8210.0},{"date":"2019-06-10","close":8370.0},{"date":"2019-06-11","close":8330.0},{"date":"2019-06-12","close":8360.0},{"date":"2019-06-13","close":8360.0},{"date":"2019-06-14","close":8340.0},{"date":"2019-06-17","close":8500.0},{"date":"2019-06-18","close":8460.0},{"date":"2019-06-19","close":8370.0},{"date":"2019-06-20","close":8380.0},{"date":"2019-06-21","close":8360.0},{"date":"2019-06-24","close":8280.0},{"date":"2019-06-25","close":8280.0},{"date":"2019-06-26","close":8240.0},{"date":"2019-06-27","close":8370.0},{"date":"2019-06-28","close":8380.0},{"date":"2019-07-01","close":8300.0},{"date":"2019-07-02","close":8290.0},{"date":"2019-07-03","close":8350.0},{"date":"2019-07-04","close":8350.0},{"date":"2019-07-05","close":8390.0},{"date":"2019-07-08","close":8350.0},{"date":"2019-07-09","close":8380.0},{"date":"2019-07-10","close":8340.0},{"date":"2019-07-11","close":8350.0},{"date":"2019-07-12","close":8340.0},{"date":"2019-07-15","close":8320.0},{"date":"2019-07-16","close":8280.0},{"date":"2019-07-17","close":8360.0},{"date":"2019-07-18","close":8320.0},{"date":"2019-07-19","close":8290.0},{"date":"2019-07-22","close":8270.0},{"date":"2019-07-23","close":8240.0},{"date":"2019-07-24","close":8280.0},{"date":"2019-07-25","close":8280.0},{"date":"2019-07-26","close":8240.0},{"date":"2019-07-29","close":8130.0},{"date":"2019-07-30","close":8090.0},{"date":"2019-07-31","close":8110.0},{"date":"2019-08-01","close":8130.0},{"date":"2019-08-02","close":8130.0},{"date":"2019-08-05","close":7950.0},{"date":"2019-08-06","close":7560.0},{"date":"2019-08-07","close":7400.0},{"date":"2019-08-08","close":7240.0},{"date":"2019-08-09","close":7410.0},{"date":"2019-08-12","close":7380.0},{"date":"2019-08-13","close":7220.0},{"date":"2019-08-14","close":7180.0},{"date":"2019-08-16","close":7070.0},{"date":"2019-08-19","close":7060.0},{"date":"2019-08-20","close":7100.0},{"date":"2019-08-21","close":7220.0},{"date":"2019-08-22","close":7190.0},{"date":"2019-08-23","close":7200.0},{"date":"2019-08-26","close":7150.0},{"date":"2019-08-27","close":7150.0},{"date":"2019-08-28","close":7190.0},{"date":"2019-08-29","close":7260.0},{"date":"2019-08-30","close":7230.0},{"date":"2019-09-02","close":7240.0},{"date":"2019-09-03","close":7250.0},{"date":"2019-09-04","close":7280.0},{"date":"2019-09-05","close":7300.0},{"date":"2019-09-06","close":7220.0},{"date":"2019-09-09","close":7230.0},{"date":"2019-09-10","close":7250.0},{"date":"2019-09-11","close":7260.0},{"date":"2019-09-16","close":7510.0},{"date":"2019-09-17","close":7420.0},{"date":"2019-09-18","close":7460.0},{"date":"2019-09-19","close":7500.0},{"date":"2019-09-20","close":7490.0},{"date":"2019-09-23","close":7740.0},{"date":"2019-09-24","close":7490.0},{"date":"2019-09-25","close":7500.0},{"date":"2019-09-26","close":7520.0},{"date":"2019-09-27","close":7480.0},{"date":"2019-09-30","close":7560.0},{"date":"2019-10-01","close":7640.0},{"date":"2019-10-02","close":7660.0},{"date":"2019-10-04","close":7660.0},{"date":"2019-10-07","close":7580.0},{"date":"2019-10-08","close":7560.0},{"date":"2019-10-10","close":7580.0},{"date":"2019-10-11","close":7610.0},{"date":"2019-10-14","close":7720.0},{"date":"2019-10-15","close":7620.0},{"date":"2019-10-16","close":7710.0},{"date":"2019-10-17","close":7590.0},{"date":"2019-10-18","close":7720.0},{"date":"2019-10-21","close":7600.0},{"date":"2019-10-22","close":7560.0},{"date":"2019-10-23","close":7400.0},{"date":"2019-10-24","close":7460.0},{"date":"2019-10-25","close":7420.0},{"date":"2019-10-28","close":7440.0},{"date":"2019-10-29","close":7580.0},{"date":"2019-10-30","close":7520.0},{"date":"2019-10-31","close":7370.0},{"date":"2019-11-01","close":7350.0},{"date":"2019-11-04","close":7420.0},{"date":"2019-11-05","close":7440.0},{"date":"2019-11-06","close":7430.0},{"date":"2019-11-07","close":7430.0},{"date":"2019-11-08","close":7430.0},{"date":"2019-11-11","close":7470.0},{"date":"2019-11-12","close":7470.0},{"date":"2019-11-13","close":7540.0},{"date":"2019-11-14","close":7520.0},{"date":"2019-11-15","close":7760.0},{"date":"2019-11-18","close":7720.0},{"date":"2019-11-19","close":7660.0},{"date":"2019-11-20","close":7560.0},{"date":"2019-11-21","close":7560.0},{"date":"2019-11-22","close":7550.0},{"date":"2019-11-25","close":7610.0},{"date":"2019-11-26","close":7580.0},{"date":"2019-11-27","close":7700.0},{"date":"2019-11-28","close":7690.0},{"date":"2019-11-29","close":7600.0},{"date":"2019-12-02","close":7520.0},{"date":"2019-12-03","close":7540.0},{"date":"2019-12-04","close":7660.0},{"date":"2019-12-05","close":7590.0},{"date":"2019-12-06","close":7520.0},{"date":"2019-12-09","close":7630.0},{"date":"2019-12-10","close":7660.0},{"date":"2019-12-11","close":7590.0},{"date":"2019-12-12","close":7790.0},{"date":"2019-12-13","close":7580.0},{"date":"2019-12-16","close":7510.0},{"date":"2019-12-17","close":7500.0},{"date":"2019-12-18","close":7560.0},{"date":"2019-12-19","close":7550.0},{"date":"2019-12-20","close":7570.0},{"date":"2019-12-23","close":7680.0},{"date":"2019-12-24","close":7590.0},{"date":"2019-12-26","close":7590.0},{"date":"2019-12-27","close":7460.0},{"date":"2019-12-30","close":7480.0},{"date":"2020-01-02","close":7670.0},{"date":"2020-01-03","close":7550.0},{"date":"2020-01-06","close":7490.0},{"date":"2020-01-07","close":7450.0},{"date":"2020-01-08","close":7410.0},{"date":"2020-01-09","close":7410.0},{"date":"2020-01-10","close":7330.0},{"date":"2020-01-13","close":7320.0},{"date":"2020-01-14","close":7340.0},{"date":"2020-01-15","close":7520.0},{"date":"2020-01-16","close":7410.0},{"date":"2020-01-17","close":7400.0},{"date":"2020-01-20","close":7460.0},{"date":"2020-01-21","close":7410.0},{"date":"2020-01-22","close":7400.0},{"date":"2020-01-23","close":7400.0},{"date":"2020-01-28","close":7320.0},{"date":"2020-01-29","close":7280.0},{"date":"2020-01-30","close":7280.0},{"date":"2020-01-31","close":7260.0},{"date":"2020-02-03","close":7100.0},{"date":"2020-02-04","close":7050.0},{"date":"2020-02-05","close":7060.0},{"date":"2020-02-06","close":7030.0},{"date":"2020-02-07","close":7010.0},{"date":"2020-02-10","close":7030.0},{"date":"2020-02-11","close":7170.0},{"date":"2020-02-12","close":7020.0},{"date":"2020-02-13","close":7220.0},{"date":"2020-02-14","close":7110.0},{"date":"2020-02-17","close":7020.0},{"date":"2020-02-18","close":6970.0},{"date":"2020-02-19","close":6960.0},{"date":"2020-02-20","close":6960.0},{"date":"2020-02-21","close":6900.0},{"date":"2020-02-24","close":6980.0},{"date":"2020-02-25","close":7040.0},{"date":"2020-02-26","close":7060.0},{"date":"2020-02-27","close":6970.0},{"date":"2020-02-28","close":6850.0},{"date":"2020-03-02","close":6640.0},{"date":"2020-03-03","close":6680.0},{"date":"2020-03-04","close":6780.0},{"date":"2020-03-05","close":6780.0},{"date":"2020-03-06","close":6920.0},{"date":"2020-03-09","close":6770.0},{"date":"2020-03-10","close":6660.0},{"date":"2020-03-11","close":6610.0},{"date":"2020-03-12","close":6250.0},{"date":"2020-03-13","close":6000.0},{"date":"2020-03-16","close":6180.0},{"date":"2020-03-17","close":5850.0},{"date":"2020-03-18","close":5760.0},{"date":"2020-03-19","close":5300.0},{"date":"2020-03-20","close":5430.0},{"date":"2020-03-23","close":5260.0},{"date":"2020-03-24","close":5300.0},{"date":"2020-03-25","close":5410.0},{"date":"2020-03-26","close":5500.0},{"date":"2020-03-27","close":5640.0},{"date":"2020-03-30","close":5570.0},{"date":"2020-03-31","close":5860.0},{"date":"2020-04-01","close":5900.0},{"date":"2020-04-02","close":5950.0},{"date":"2020-04-03","close":6060.0},{"date":"2020-04-06","close":6360.0},{"date":"2020-04-07","close":6510.0},{"date":"2020-04-08","close":6400.0},{"date":"2020-04-09","close":6300.0},{"date":"2020-04-10","close":6280.0},{"date":"2020-04-13","close":6250.0},{"date":"2020-04-14","close":6510.0},{"date":"2020-04-16","close":6550.0},{"date":"2020-04-17","close":6510.0},{"date":"2020-04-20","close":6740.0},{"date":"2020-04-21","close":6720.0},{"date":"2020-04-22","close":6660.0},{"date":"2020-04-23","close":6750.0},{"date":"2020-04-24","close":6800.0},{"date":"2020-04-27","close":6910.0},{"date":"2020-04-28","close":7020.0},{"date":"2020-04-29","close":6860.0},{"date":"2020-05-04","close":6960.0},{"date":"2020-05-06","close":6860.0},{"date":"2020-05-07","close":6890.0},{"date":"2020-05-08","close":6820.0},{"date":"2020-05-11","close":6840.0},{"date":"2020-05-12","close":6840.0},{"date":"2020-05-13","close":6900.0},{"date":"2020-05-14","close":6970.0},{"date":"2020-05-15","close":6840.0},{"date":"2020-05-18","close":6890.0},{"date":"2020-05-19","close":6850.0},{"date":"2020-05-20","close":7000.0},{"date":"2020-05-21","close":6960.0},{"date":"2020-05-22","close":6910.0},{"date":"2020-05-25","close":7010.0},{"date":"2020-05-26","close":6980.0},{"date":"2020-05-27","close":6980.0},{"date":"2020-05-28","close":7000.0},{"date":"2020-05-29","close":6910.0},{"date":"2020-06-01","close":7020.0},{"date":"2020-06-02","close":7040.0},{"date":"2020-06-03","close":6860.0},{"date":"2020-06-04","close":6910.0},{"date":"2020-06-05","close":7000.0},{"date":"2020-06-08","close":6950.0},{"date":"2020-06-09","close":6950.0},{"date":"2020-06-10","close":6910.0},{"date":"2020-06-11","close":6880.0},{"date":"2020-06-12","close":6800.0},{"date":"2020-06-15","close":6870.0},{"date":"2020-06-16","close":6810.0},{"date":"2020-06-17","close":6820.0},{"date":"2020-06-18","close":6840.0},{"date":"2020-06-19","close":6820.0},{"date":"2020-06-22","close":6810.0},{"date":"2020-06-23","close":6830.0},{"date":"2020-06-24","close":6830.0},{"date":"2020-06-25","close":7060.0},{"date":"2020-06-26","close":7010.0},{"date":"2020-06-29","close":6890.0},{"date":"2020-06-30","close":6820.0},{"date":"2020-07-01","close":6840.0},{"date":"2020-07-02","close":7040.0},{"date":"2020-07-03","close":6900.0},{"date":"2020-07-06","close":6850.0},{"date":"2020-07-07","close":6840.0},{"date":"2020-07-08","close":6820.0},{"date":"2020-07-09","close":6900.0},{"date":"2020-07-10","close":6870.0},{"date":"2020-07-13","close":6820.0},{"date":"2020-07-14","close":6920.0},{"date":"2020-07-15","close":6860.0},{"date":"2020-07-16","close":6920.0},{"date":"2020-07-17","close":7000.0},{"date":"2020-07-20","close":6920.0},{"date":"2020-07-21","close":6900.0},{"date":"2020-07-22","close":6820.0},{"date":"2020-07-23","close":6800.0},{"date":"2020-07-24","close":6840.0},{"date":"2020-07-27","close":6820.0},{"date":"2020-07-28","close":6900.0},{"date":"2020-07-29","close":6810.0},{"date":"2020-07-30","close":6820.0},{"date":"2020-07-31","close":6820.0},{"date":"2020-08-03","close":6830.0},{"date":"2020-08-04","close":6830.0},{"date":"2020-08-05","close":6880.0},{"date":"2020-08-06","close":6850.0},{"date":"2020-08-07","close":6860.0},{"date":"2020-08-10","close":6920.0},{"date":"2020-08-11","close":6930.0},{"date":"2020-08-12","close":6960.0},{"date":"2020-08-13","close":6940.0},{"date":"2020-08-14","close":7070.0},{"date":"2020-08-18","close":6890.0},{"date":"2020-08-19","close":6880.0},{"date":"2020-08-20","close":6880.0},{"date":"2020-08-21","close":7010.0},{"date":"2020-08-24","close":6910.0},{"date":"2020-08-25","close":6890.0},{"date":"2020-08-26","close":6960.0},{"date":"2020-08-27","close":7040.0},{"date":"2020-08-28","close":7020.0},{"date":"2020-08-31","close":7020.0},{"date":"2020-09-01","close":7000.0},{"date":"2020-09-02","close":7000.0},{"date":"2020-09-03","close":7020.0},{"date":"2020-09-04","close":7020.0},{"date":"2020-09-07","close":7020.0},{"date":"2020-09-08","close":6920.0},{"date":"2020-09-09","close":6890.0},{"date":"2020-09-10","close":7100.0},{"date":"2020-09-11","close":7080.0},{"date":"2020-09-14","close":6980.0},{"date":"2020-09-15","close":7270.0},{"date":"2020-09-16","close":7200.0},{"date":"2020-09-17","close":7100.0},{"date":"2020-09-18","close":7210.0},{"date":"2020-09-21","close":7200.0},{"date":"2020-09-22","close":7020.0},{"date":"2020-09-23","close":7080.0},{"date":"2020-09-24","close":6930.0},{"date":"2020-09-25","close":6920.0},{"date":"2020-09-28","close":6960.0},{"date":"2020-09-29","close":7060.0},{"date":"2020-10-05","close":7040.0},{"date":"2020-10-06","close":7030.0},{"date":"2020-10-07","close":6980.0},{"date":"2020-10-08","close":6990.0},{"date":"2020-10-12","close":7010.0},{"date":"2020-10-13","close":7090.0},{"date":"2020-10-14","close":7030.0},{"date":"2020-10-15","close":7030.0},{"date":"2020-10-16","close":7110.0},{"date":"2020-10-19","close":7130.0},{"date":"2020-10-20","close":7180.0},{"date":"2020-10-21","close":7180.0},{"date":"2020-10-22","close":7260.0},{"date":"2020-10-23","close":7290.0},{"date":"2020-10-26","close":6970.0},{"date":"2020-10-27","close":6990.0},{"date":"2020-10-28","close":7030.0},{"date":"2020-10-29","close":7040.0},{"date":"2020-10-30","close":7060.0},{"date":"2020-11-02","close":7060.0},{"date":"2020-11-03","close":7210.0},{"date":"2020-11-04","close":7160.0},{"date":"2020-11-05","close":7120.0},{"date":"2020-11-06","close":7160.0},{"date":"2020-11-09","close":7210.0},{"date":"2020-11-10","close":7220.0},{"date":"2020-11-11","close":7220.0},{"date":"2020-11-12","close":7240.0},{"date":"2020-11-13","close":7240.0},{"date":"2020-11-16","close":7240.0},{"date":"2020-11-17","close":7200.0},{"date":"2020-11-18","close":7080.0},{"date":"2020-11-19","close":7010.0},{"date":"2020-11-20","close":6920.0},{"date":"2020-11-23","close":7030.0},{"date":"2020-11-24","close":7000.0},{"date":"2020-11-25","close":6990.0},{"date":"2020-11-26","close":6930.0},{"date":"2020-11-27","close":6920.0},{"date":"2020-11-30","close":6860.0},{"date":"2020-12-01","close":7080.0},{"date":"2020-12-02","close":7290.0},{"date":"2020-12-03","close":7240.0},{"date":"2020-12-04","close":7280.0},{"date":"2020-12-07","close":7310.0},{"date":"2020-12-08","close":7260.0},{"date":"2020-12-09","close":7190.0},{"date":"2020-12-10","close":7080.0},{"date":"2020-12-11","close":7090.0},{"date":"2020-12-14","close":7020.0},{"date":"2020-12-15","close":7020.0},{"date":"2020-12-16","close":7000.0},{"date":"2020-12-17","close":7180.0},{"date":"2020-12-18","close":7190.0},{"date":"2020-12-21","close":7300.0},{"date":"2020-12-22","close":7190.0},{"date":"2020-12-23","close":7230.0},{"date":"2020-12-24","close":7350.0},{"date":"2020-12-28","close":7360.0},{"date":"2020-12-29","close":7080.0},{"date":"2020-12-30","close":7000.0},{"date":"2021-01-04","close":6880.0},{"date":"2021-01-05","close":6840.0},{"date":"2021-01-06","close":6910.0},{"date":"2021-01-07","close":6910.0},{"date":"2021-01-08","close":6960.0},{"date":"2021-01-11","close":6880.0},{"date":"2021-01-12","close":6980.0},{"date":"2021-01-13","close":7160.0},{"date":"2021-01-14","close":7000.0},{"date":"2021-01-15","close":6940.0},{"date":"2021-01-18","close":6840.0},{"date":"2021-01-19","close":6900.0},{"date":"2021-01-20","close":6830.0},{"date":"2021-01-21","close":6860.0},{"date":"2021-01-22","close":6880.0},{"date":"2021-01-25","close":6920.0},{"date":"2021-01-26","close":6990.0},{"date":"2021-01-27","close":7000.0},{"date":"2021-01-28","close":6950.0},{"date":"2021-01-29","close":6940.0},{"date":"2021-02-01","close":6900.0},{"date":"2021-02-02","close":6900.0},{"date":"2021-02-03","close":6840.0},{"date":"2021-02-04","close":7000.0},{"date":"2021-02-05","close":7020.0},{"date":"2021-02-08","close":7000.0},{"date":"2021-02-09","close":7030.0},{"date":"2021-02-10","close":7020.0},{"date":"2021-02-15","close":6800.0},{"date":"2021-02-16","close":6790.0},{"date":"2021-02-17","close":6820.0},{"date":"2021-02-18","close":6820.0},{"date":"2021-02-19","close":6790.0},{"date":"2021-02-22","close":6780.0},{"date":"2021-02-23","close":6770.0},{"date":"2021-02-24","close":6790.0},{"date":"2021-02-25","close":6800.0},{"date":"2021-02-26","close":6710.0},{"date":"2021-03-02","close":6730.0},{"date":"2021-03-03","close":6820.0},{"date":"2021-03-04","close":6850.0},{"date":"2021-03-05","close":6840.0},{"date":"2021-03-08","close":6750.0},{"date":"2021-03-09","close":6740.0},{"date":"2021-03-10","close":6750.0},{"date":"2021-03-11","close":6760.0},{"date":"2021-03-12","close":6800.0},{"date":"2021-03-15","close":6770.0},{"date":"2021-03-16","close":6840.0},{"date":"2021-03-17","close":6790.0},{"date":"2021-03-18","close":6810.0},{"date":"2021-03-19","close":6770.0},{"date":"2021-03-22","close":6770.0},{"date":"2021-03-23","close":6780.0},{"date":"2021-03-24","close":6790.0},{"date":"2021-03-25","close":6770.0},{"date":"2021-03-26","close":6760.0},{"date":"2021-03-29","close":6710.0},{"date":"2021-03-30","close":6710.0},{"date":"2021-03-31","close":6740.0},{"date":"2021-04-01","close":6710.0},{"date":"2021-04-02","close":6700.0},{"date":"2021-04-05","close":6680.0},{"date":"2021-04-06","close":6710.0},{"date":"2021-04-07","close":6780.0},{"date":"2021-04-08","close":6850.0},{"date":"2021-04-09","close":6840.0},{"date":"2021-04-12","close":6860.0},{"date":"2021-04-13","close":6890.0},{"date":"2021-04-14","close":6900.0},{"date":"2021-04-15","close":6980.0},{"date":"2021-04-16","close":6980.0},{"date":"2021-04-19","close":6960.0},{"date":"2021-04-20","close":7000.0},{"date":"2021-04-21","close":7020.0},{"date":"2021-04-22","close":7030.0},{"date":"2021-04-23","close":7070.0},{"date":"2021-04-26","close":7080.0},{"date":"2021-04-27","close":7090.0},{"date":"2021-04-28","close":7020.0},{"date":"2021-04-29","close":7170.0},{"date":"2021-04-30","close":7110.0},{"date":"2021-05-03","close":7070.0},{"date":"2021-05-04","close":7250.0},{"date":"2021-05-06","close":7380.0},{"date":"2021-05-07","close":7420.0},{"date":"2021-05-10","close":7430.0},{"date":"2021-05-11","close":7390.0},{"date":"2021-05-12","close":7340.0},{"date":"2021-05-13","close":7250.0},{"date":"2021-05-14","close":7350.0},{"date":"2021-05-17","close":7580.0},{"date":"2021-05-18","close":7570.0},{"date":"2021-05-20","close":7750.0},{"date":"2021-05-21","close":7680.0},{"date":"2021-05-24","close":7680.0},{"date":"2021-05-25","close":7640.0},{"date":"2021-05-26","close":7770.0},{"date":"2021-05-27","close":7750.0},{"date":"2021-05-28","close":7790.0},{"date":"2021-05-31","close":7730.0},{"date":"2021-06-01","close":7700.0},{"date":"2021-06-02","close":7820.0},{"date":"2021-06-03","close":7820.0},{"date":"2021-06-04","close":7800.0},{"date":"2021-06-07","close":7790.0},{"date":"2021-06-08","close":7940.0},{"date":"2021-06-09","close":7870.0},{"date":"2021-06-10","close":8010.0},{"date":"2021-06-11","close":8090.0},{"date":"2021-06-14","close":8010.0},{"date":"2021-06-15","close":8040.0},{"date":"2021-06-16","close":7910.0},{"date":"2021-06-17","close":7880.0},{"date":"2021-06-18","close":7820.0},{"date":"2021-06-21","close":7780.0},{"date":"2021-06-22","close":7720.0},{"date":"2021-06-23","close":7660.0},{"date":"2021-06-24","close":7620.0},{"date":"2021-06-25","close":7640.0},{"date":"2021-06-28","close":7740.0},{"date":"2021-06-29","close":7660.0},{"date":"2021-06-30","close":7650.0},{"date":"2021-07-01","close":7510.0},{"date":"2021-07-02","close":7500.0},{"date":"2021-07-05","close":7490.0},{"date":"2021-07-06","close":7560.0},{"date":"2021-07-07","close":7560.0},{"date":"2021-07-08","close":7570.0},{"date":"2021-07-09","close":7550.0},{"date":"2021-07-12","close":7490.0},{"date":"2021-07-13","close":7510.0},{"date":"2021-07-14","close":7500.0},{"date":"2021-07-15","close":7570.0},{"date":"2021-07-16","close":7500.0},{"date":"2021-07-19","close":7500.0},{"date":"2021-07-20","close":7460.0},{"date":"2021-07-21","close":7420.0},{"date":"2021-07-22","close":7530.0},{"date":"2021-07-23","close":7520.0},{"date":"2021-07-26","close":7500.0},{"date":"2021-07-27","close":7530.0},{"date":"2021-07-28","close":7520.0},{"date":"2021-07-29","close":7490.0},{"date":"2021-07-30","close":7470.0},{"date":"2021-08-02","close":7510.0},{"date":"2021-08-03","close":7510.0},{"date":"2021-08-04","close":7490.0},{"date":"2021-08-05","close":7500.0},{"date":"2021-08-06","close":7430.0},{"date":"2021-08-09","close":7430.0},{"date":"2021-08-10","close":7390.0},{"date":"2021-08-11","close":7370.0},{"date":"2021-08-12","close":7420.0},{"date":"2021-08-13","close":7420.0},{"date":"2021-08-17","close":7760.0},{"date":"2021-08-18","close":7640.0},{"date":"2021-08-19","close":7460.0},{"date":"2021-08-20","close":7300.0},{"date":"2021-08-23","close":7330.0},{"date":"2021-08-24","close":7480.0},{"date":"2021-08-25","close":7480.0},{"date":"2021-08-26","close":7440.0},{"date":"2021-08-27","close":7480.0},{"date":"2021-08-30","close":7530.0},{"date":"2021-08-31","close":7640.0},{"date":"2021-09-01","close":7650.0},{"date":"2021-09-02","close":7660.0},{"date":"2021-09-03","close":7690.0},{"date":"2021-09-06","close":7610.0},{"date":"2021-09-07","close":7610.0},{"date":"2021-09-08","close":7630.0},{"date":"2021-09-09","close":7640.0},{"date":"2021-09-10","close":7630.0},{"date":"2021-09-13","close":7770.0},{"date":"2021-09-14","close":7810.0},{"date":"2021-09-15","close":7730.0},{"date":"2021-09-16","close":7850.0},{"date":"2021-09-17","close":7840.0},{"date":"2021-09-23","close":7700.0},{"date":"2021-09-24","close":7700.0},{"date":"2021-09-27","close":7880.0},{"date":"2021-09-28","close":7910.0},{"date":"2021-09-29","close":7870.0},{"date":"2021-09-30","close":7800.0},{"date":"2021-10-01","close":7540.0},{"date":"2021-10-05","close":7720.0},{"date":"2021-10-06","close":7750.0},{"date":"2021-10-07","close":7780.0},{"date":"2021-10-08","close":7890.0},{"date":"2021-10-12","close":7890.0},{"date":"2021-10-13","close":7840.0},{"date":"2021-10-14","close":7750.0},{"date":"2021-10-15","close":7820.0},{"date":"2021-10-18","close":7810.0},{"date":"2021-10-19","close":7840.0},{"date":"2021-10-20","close":7710.0},{"date":"2021-10-21","close":7670.0},{"date":"2021-10-22","close":7760.0},{"date":"2021-10-25","close":7750.0},{"date":"2021-10-26","close":7760.0},{"date":"2021-10-27","close":7720.0},{"date":"2021-10-28","close":7640.0},{"date":"2021-10-29","close":7620.0},{"date":"2021-11-01","close":7640.0},{"date":"2021-11-02","close":7580.0},{"date":"2021-11-03","close":7510.0},{"date":"2021-11-04","close":7480.0},{"date":"2021-11-05","close":7420.0},{"date":"2021-11-08","close":7420.0},{"date":"2021-11-09","close":7420.0},{"date":"2021-11-10","close":7330.0},{"date":"2021-11-11","close":7330.0},{"date":"2021-11-12","close":7400.0},{"date":"2021-11-15","close":7420.0},{"date":"2021-11-16","close":7420.0},{"date":"2021-11-17","close":7360.0},{"date":"2021-11-18","close":7320.0},{"date":"2021-11-19","close":7330.0},{"date":"2021-11-22","close":7360.0},{"date":"2021-11-23","close":7370.0},{"date":"2021-11-24","close":7350.0},{"date":"2021-11-25","close":7470.0},{"date":"2021-11-26","close":7380.0},{"date":"2021-11-29","close":7190.0},{"date":"2021-11-30","close":7200.0},{"date":"2021-12-01","close":7220.0},{"date":"2021-12-02","close":7230.0},{"date":"2021-12-03","close":7340.0},{"date":"2021-12-06","close":7430.0},{"date":"2021-12-07","close":7460.0},{"date":"2021-12-08","close":7440.0},{"date":"2021-12-09","close":7470.0},{"date":"2021-12-10","close":7470.0},{"date":"2021-12-13","close":7470.0},{"date":"2021-12-14","close":7430.0},{"date":"2021-12-15","close":7440.0},{"date":"2021-12-16","close":7470.0},{"date":"2021-12-17","close":7460.0},{"date":"2021-12-20","close":7410.0},{"date":"2021-12-21","close":7400.0},{"date":"2021-12-22","close":7380.0},{"date":"2021-12-23","close":7420.0},{"date":"2021-12-24","close":7460.0},{"date":"2021-12-27","close":7470.0},{"date":"2021-12-28","close":7540.0},{"date":"2021-12-29","close":7240.0},{"date":"2021-12-30","close":7160.0},{"date":"2022-01-03","close":7120.0},{"date":"2022-01-04","close":7250.0},{"date":"2022-01-05","close":7150.0},{"date":"2022-01-06","close":7140.0},{"date":"2022-01-07","close":7140.0},{"date":"2022-01-10","close":7170.0},{"date":"2022-01-11","close":7080.0},{"date":"2022-01-12","close":7100.0},{"date":"2022-01-13","close":7060.0},{"date":"2022-01-14","close":7300.0},{"date":"2022-01-17","close":7240.0},{"date":"2022-01-18","close":7040.0},{"date":"2022-01-19","close":7050.0},{"date":"2022-01-20","close":7210.0},{"date":"2022-01-21","close":7200.0},{"date":"2022-01-24","close":7050.0},{"date":"2022-01-25","close":7010.0},{"date":"2022-01-26","close":7060.0},{"date":"2022-01-27","close":6900.0},{"date":"2022-01-28","close":7060.0},{"date":"2022-02-03","close":7110.0},{"date":"2022-02-04","close":7050.0},{"date":"2022-02-07","close":7050.0},{"date":"2022-02-08","close":7020.0},{"date":"2022-02-09","close":7020.0},{"date":"2022-02-10","close":7100.0},{"date":"2022-02-11","close":7020.0},{"date":"2022-02-14","close":7020.0},{"date":"2022-02-15","close":7020.0},{"date":"2022-02-16","close":7020.0},{"date":"2022-02-17","close":7020.0},{"date":"2022-02-18","close":7040.0},{"date":"2022-02-21","close":7040.0},{"date":"2022-02-22","close":7080.0},{"date":"2022-02-23","close":7100.0},{"date":"2022-02-24","close":7360.0},{"date":"2022-02-25","close":7150.0},{"date":"2022-02-28","close":7130.0},{"date":"2022-03-02","close":7090.0},{"date":"2022-03-03","close":7100.0},{"date":"2022-03-04","close":7190.0},{"date":"2022-03-07","close":7120.0},{"date":"2022-03-08","close":7110.0},{"date":"2022-03-10","close":7120.0},{"date":"2022-03-11","close":7080.0},{"date":"2022-03-14","close":7070.0},{"date":"2022-03-15","close":7120.0},{"date":"2022-03-16","close":7200.0},{"date":"2022-03-17","close":7260.0},{"date":"2022-03-18","close":7200.0},{"date":"2022-03-21","close":7150.0},{"date":"2022-03-22","close":7210.0},{"date":"2022-03-23","close":7300.0},{"date":"2022-03-24","close":7240.0},{"date":"2022-03-25","close":7260.0},{"date":"2022-03-28","close":7290.0},{"date":"2022-03-29","close":7340.0},{"date":"2022-03-30","close":7240.0},{"date":"2022-03-31","close":7240.0},{"date":"2022-04-01","close":7230.0},{"date":"2022-04-04","close":7210.0},{"date":"2022-04-05","close":7220.0},{"date":"2022-04-06","close":7200.0},{"date":"2022-04-07","close":7190.0},{"date":"2022-04-08","close":7190.0},{"date":"2022-04-11","close":7300.0},{"date":"2022-04-12","close":7260.0},{"date":"2022-04-13","close":7260.0},{"date":"2022-04-14","close":7290.0},{"date":"2022-04-15","close":7420.0},{"date":"2022-04-18","close":7350.0},{"date":"2022-04-19","close":7380.0},{"date":"2022-04-20","close":7350.0},{"date":"2022-04-21","close":7350.0},{"date":"2022-04-22","close":7350.0},{"date":"2022-04-25","close":7390.0},{"date":"2022-04-26","close":7410.0},{"date":"2022-04-27","close":7400.0},{"date":"2022-04-28","close":7350.0},{"date":"2022-04-29","close":7450.0},{"date":"2022-05-02","close":7490.0},{"date":"2022-05-03","close":7470.0},{"date":"2022-05-04","close":7420.0},{"date":"2022-05-06","close":7410.0},{"date":"2022-05-09","close":7410.0},{"date":"2022-05-10","close":7410.0},{"date":"2022-05-11","close":7400.0},{"date":"2022-05-12","close":7330.0},{"date":"2022-05-13","close":7340.0},{"date":"2022-05-16","close":7110.0},{"date":"2022-05-17","close":7200.0},{"date":"2022-05-18","close":7240.0},{"date":"2022-05-19","close":7230.0},{"date":"2022-05-20","close":7280.0},{"date":"2022-05-23","close":7250.0},{"date":"2022-05-24","close":7130.0},{"date":"2022-05-25","close":7140.0},{"date":"2022-05-26","close":7180.0},{"date":"2022-05-27","close":7200.0},{"date":"2022-05-30","close":7210.0},{"date":"2022-05-31","close":7210.0},{"date":"2022-06-02","close":7200.0},{"date":"2022-06-03","close":7260.0},{"date":"2022-06-07","close":7270.0},{"date":"2022-06-08","close":7320.0},{"date":"2022-06-09","close":7250.0},{"date":"2022-06-10","close":7270.0},{"date":"2022-06-13","close":7070.0},{"date":"2022-06-14","close":7060.0},{"date":"2022-06-15","close":7070.0},{"date":"2022-06-16","close":7090.0},{"date":"2022-06-17","close":7090.0},{"date":"2022-06-20","close":7000.0},{"date":"2022-06-21","close":7040.0},{"date":"2022-06-22","close":7010.0},{"date":"2022-06-23","close":6760.0},{"date":"2022-06-24","close":6820.0},{"date":"2022-06-27","close":6870.0},{"date":"2022-06-28","close":7000.0},{"date":"2022-06-29","close":7010.0},{"date":"2022-06-30","close":7020.0},{"date":"2022-07-01","close":6980.0},{"date":"2022-07-04","close":6940.0},{"date":"2022-07-05","close":7010.0},{"date":"2022-07-06","close":6840.0},{"date":"2022-07-07","close":6970.0},{"date":"2022-07-08","close":6920.0},{"date":"2022-07-11","close":6940.0},{"date":"2022-07-12","close":7010.0},{"date":"2022-07-13","close":7140.0},{"date":"2022-07-14","close":7210.0},{"date":"2022-07-15","close":7050.0},{"date":"2022-07-18","close":7040.0},{"date":"2022-07-19","close":7020.0},{"date":"2022-07-20","close":7050.0},{"date":"2022-07-21","close":7060.0},{"date":"2022-07-22","close":7060.0},{"date":"2022-07-25","close":7030.0},{"date":"2022-07-26","close":6990.0},{"date":"2022-07-27","close":7010.0},{"date":"2022-07-28","close":7010.0},{"date":"2022-07-29","close":7130.0},{"date":"2022-08-01","close":7120.0},{"date":"2022-08-02","close":7030.0},{"date":"2022-08-03","close":7010.0},{"date":"2022-08-04","close":7020.0},{"date":"2022-08-05","close":7070.0},{"date":"2022-08-08","close":7050.0},{"date":"2022-08-09","close":7010.0},{"date":"2022-08-10","close":7090.0},{"date":"2022-08-11","close":7030.0},{"date":"2022-08-12","close":7050.0},{"date":"2022-08-16","close":7070.0},{"date":"2022-08-17","close":7120.0},{"date":"2022-08-18","close":7030.0},{"date":"2022-08-19","close":7070.0},{"date":"2022-08-22","close":6980.0},{"date":"2022-08-23","close":7000.0},{"date":"2022-08-24","close":6950.0},{"date":"2022-08-25","close":6960.0},{"date":"2022-08-26","close":6960.0},{"date":"2022-08-29","close":6910.0},{"date":"2022-08-30","close":6940.0},{"date":"2022-08-31","close":6920.0},{"date":"2022-09-01","close":6900.0},{"date":"2022-09-02","close":6880.0},{"date":"2022-09-05","close":6900.0},{"date":"2022-09-06","close":6950.0},{"date":"2022-09-07","close":7030.0},{"date":"2022-09-08","close":7000.0},{"date":"2022-09-13","close":7000.0},{"date":"2022-09-14","close":6920.0},{"date":"2022-09-15","close":6920.0},{"date":"2022-09-16","close":6910.0},{"date":"2022-09-19","close":6900.0},{"date":"2022-09-20","close":6930.0},{"date":"2022-09-21","close":6930.0},{"date":"2022-09-22","close":6940.0},{"date":"2022-09-23","close":6840.0},{"date":"2022-09-26","close":6800.0},{"date":"2022-09-27","close":6690.0},{"date":"2022-09-28","close":6640.0},{"date":"2022-09-29","close":6690.0},{"date":"2022-09-30","close":6640.0},{"date":"2022-10-04","close":6610.0},{"date":"2022-10-05","close":6510.0},{"date":"2022-10-06","close":6550.0},{"date":"2022-10-07","close":6450.0},{"date":"2022-10-11","close":6370.0},{"date":"2022-10-12","close":6280.0},{"date":"2022-10-13","close":6260.0},{"date":"2022-10-14","close":6280.0},{"date":"2022-10-17","close":6280.0},{"date":"2022-10-18","close":6320.0},{"date":"2022-10-19","close":6340.0},{"date":"2022-10-20","close":6350.0},{"date":"2022-10-21","close":6350.0},{"date":"2022-10-24","close":6360.0},{"date":"2022-10-25","close":6300.0},{"date":"2022-10-26","close":6300.0},{"date":"2022-10-27","close":6320.0},{"date":"2022-10-28","close":6360.0},{"date":"2022-10-31","close":6330.0},{"date":"2022-11-01","close":6330.0},{"date":"2022-11-02","close":6320.0},{"date":"2022-11-03","close":6290.0},{"date":"2022-11-04","close":6310.0},{"date":"2022-11-07","close":6340.0},{"date":"2022-11-08","close":6380.0},{"date":"2022-11-09","close":6350.0},{"date":"2022-11-10","close":6350.0},{"date":"2022-11-11","close":6390.0},{"date":"2022-11-14","close":6330.0},{"date":"2022-11-15","close":6310.0},{"date":"2022-11-16","close":6320.0},{"date":"2022-11-17","close":6320.0},{"date":"2022-11-18","close":6360.0},{"date":"2022-11-21","close":6340.0},{"date":"2022-11-22","close":6360.0},{"date":"2022-11-23","close":6540.0},{"date":"2022-11-24","close":6580.0},{"date":"2022-11-25","close":6600.0},{"date":"2022-11-28","close":6580.0},{"date":"2022-11-29","close":6630.0},{"date":"2022-11-30","close":6760.0},{"date":"2022-12-01","close":6780.0},{"date":"2022-12-02","close":6760.0},{"date":"2022-12-05","close":6720.0},{"date":"2022-12-06","close":6700.0},{"date":"2022-12-07","close":6680.0},{"date":"2022-12-08","close":6680.0},{"date":"2022-12-09","close":6680.0},{"date":"2022-12-12","close":6690.0},{"date":"2022-12-13","close":6730.0},{"date":"2022-12-14","close":6770.0},{"date":"2022-12-15","close":6710.0},{"date":"2022-12-16","close":6730.0},{"date":"2022-12-19","close":6690.0},{"date":"2022-12-20","close":6660.0},{"date":"2022-12-21","close":6730.0},{"date":"2022-12-22","close":6720.0},{"date":"2022-12-23","close":6640.0},{"date":"2022-12-26","close":6610.0},{"date":"2022-12-27","close":6650.0},{"date":"2022-12-28","close":6340.0},{"date":"2022-12-29","close":6300.0},{"date":"2023-01-02","close":6160.0},{"date":"2023-01-03","close":6160.0},{"date":"2023-01-04","close":6090.0},{"date":"2023-01-05","close":6150.0},{"date":"2023-01-06","close":6150.0},{"date":"2023-01-09","close":6140.0},{"date":"2023-01-10","close":6200.0},{"date":"2023-01-11","close":6200.0},{"date":"2023-01-12","close":6190.0},{"date":"2023-01-13","close":6180.0},{"date":"2023-01-16","close":6250.0},{"date":"2023-01-17","close":6180.0},{"date":"2023-01-18","close":6190.0},{"date":"2023-01-19","close":6220.0},{"date":"2023-01-20","close":6260.0},{"date":"2023-01-25","close":6250.0},{"date":"2023-01-26","close":6270.0},{"date":"2023-01-27","close":6280.0},{"date":"2023-01-30","close":6260.0},{"date":"2023-01-31","close":6260.0},{"date":"2023-02-01","close":6250.0},{"date":"2023-02-02","close":6250.0},{"date":"2023-02-03","close":6230.0},{"date":"2023-02-06","close":6250.0},{"date":"2023-02-07","close":6200.0},{"date":"2023-02-08","close":6250.0},{"date":"2023-02-09","close":6250.0},{"date":"2023-02-10","close":6220.0},{"date":"2023-02-13","close":6240.0},{"date":"2023-02-14","close":6280.0},{"date":"2023-02-15","close":6230.0},{"date":"2023-02-16","close":6270.0},{"date":"2023-02-17","close":6240.0},{"date":"2023-02-20","close":6230.0},{"date":"2023-02-21","close":6180.0},{"date":"2023-02-22","close":6190.0},{"date":"2023-02-23","close":6250.0},{"date":"2023-02-24","close":6260.0},{"date":"2023-02-27","close":6250.0},{"date":"2023-02-28","close":6250.0},{"date":"2023-03-02","close":6240.0},{"date":"2023-03-03","close":6230.0},{"date":"2023-03-06","close":6250.0},{"date":"2023-03-07","close":6280.0},{"date":"2023-03-08","close":6230.0},{"date":"2023-03-09","close":6270.0},{"date":"2023-03-10","close":6260.0},{"date":"2023-03-13","close":6250.0},{"date":"2023-03-14","close":6230.0},{"date":"2023-03-15","close":6240.0},{"date":"2023-03-16","close":6280.0},{"date":"2023-03-17","close":6490.0},{"date":"2023-03-20","close":6510.0},{"date":"2023-03-21","close":6600.0},{"date":"2023-03-22","close":6510.0},{"date":"2023-03-23","close":6510.0},{"date":"2023-03-24","close":6580.0},{"date":"2023-03-27","close":6660.0},{"date":"2023-03-28","close":6980.0},{"date":"2023-03-29","close":6940.0},{"date":"2023-03-30","close":6490.0},{"date":"2023-03-31","close":6360.0},{"date":"2023-04-03","close":6340.0},{"date":"2023-04-04","close":6350.0},{"date":"2023-04-05","close":6370.0},{"date":"2023-04-06","close":6470.0},{"date":"2023-04-07","close":6460.0},{"date":"2023-04-10","close":6390.0},{"date":"2023-04-11","close":6400.0},{"date":"2023-04-12","close":6400.0},{"date":"2023-04-13","close":6420.0},{"date":"2023-04-14","close":6440.0},{"date":"2023-04-17","close":6640.0},{"date":"2023-04-18","close":6580.0},{"date":"2023-04-19","close":6660.0},{"date":"2023-04-20","close":6580.0},{"date":"2023-04-21","close":6720.0},{"date":"2023-04-24","close":6640.0},{"date":"2023-04-25","close":6560.0},{"date":"2023-04-26","close":6790.0},{"date":"2023-04-27","close":6550.0},{"date":"2023-04-28","close":6620.0},{"date":"2023-05-02","close":6590.0},{"date":"2023-05-03","close":6580.0},{"date":"2023-05-04","close":6590.0},{"date":"2023-05-08","close":6570.0},{"date":"2023-05-09","close":6590.0},{"date":"2023-05-10","close":6590.0},{"date":"2023-05-11","close":6590.0},{"date":"2023-05-12","close":6560.0},{"date":"2023-05-15","close":6570.0},{"date":"2023-05-16","close":6590.0},{"date":"2023-05-17","close":6630.0},{"date":"2023-05-18","close":6600.0},{"date":"2023-05-19","close":6610.0},{"date":"2023-05-22","close":6600.0},{"date":"2023-05-23","close":6580.0},{"date":"2023-05-24","close":6670.0},{"date":"2023-05-25","close":6680.0},{"date":"2023-05-26","close":6680.0},{"date":"2023-05-30","close":6670.0},{"date":"2023-05-31","close":6670.0},{"date":"2023-06-01","close":6650.0},{"date":"2023-06-02","close":6640.0},{"date":"2023-06-05","close":6570.0},{"date":"2023-06-07","close":6570.0},{"date":"2023-06-08","close":6610.0},{"date":"2023-06-09","close":6600.0},{"date":"2023-06-12","close":6600.0},{"date":"2023-06-13","close":6580.0},{"date":"2023-06-14","close":6580.0},{"date":"2023-06-15","close":6530.0},{"date":"2023-06-16","close":6560.0},{"date":"2023-06-19","close":6530.0},{"date":"2023-06-20","close":6520.0},{"date":"2023-06-21","close":6490.0},{"date":"2023-06-22","close":6440.0},{"date":"2023-06-23","close":6380.0},{"date":"2023-06-26","close":6300.0},{"date":"2023-06-27","close":6340.0},{"date":"2023-06-28","close":6400.0},{"date":"2023-06-29","close":6360.0},{"date":"2023-06-30","close":6380.0},{"date":"2023-07-03","close":6360.0},{"date":"2023-07-04","close":6350.0},{"date":"2023-07-05","close":6340.0},{"date":"2023-07-06","close":6380.0},{"date":"2023-07-07","close":6380.0},{"date":"2023-07-10","close":6360.0},{"date":"2023-07-11","close":6350.0},{"date":"2023-07-12","close":6320.0},{"date":"2023-07-13","close":6320.0},{"date":"2023-07-14","close":6320.0},{"date":"2023-07-17","close":6320.0},{"date":"2023-07-18","close":6310.0},{"date":"2023-07-19","close":6330.0},{"date":"2023-07-20","close":6400.0},{"date":"2023-07-21","close":6400.0},{"date":"2023-07-24","close":6350.0},{"date":"2023-07-25","close":6410.0},{"date":"2023-07-26","close":6360.0},{"date":"2023-07-27","close":6330.0},{"date":"2023-07-28","close":6380.0},{"date":"2023-07-31","close":6450.0},{"date":"2023-08-01","close":6450.0},{"date":"2023-08-02","close":6400.0},{"date":"2023-08-03","close":6420.0},{"date":"2023-08-04","close":6460.0},{"date":"2023-08-07","close":6440.0},{"date":"2023-08-08","close":6430.0},{"date":"2023-08-09","close":6420.0},{"date":"2023-08-10","close":6450.0},{"date":"2023-08-11","close":6460.0},{"date":"2023-08-14","close":6630.0},{"date":"2023-08-16","close":6620.0},{"date":"2023-08-17","close":6640.0},{"date":"2023-08-18","close":6590.0},{"date":"2023-08-21","close":6490.0},{"date":"2023-08-22","close":6490.0},{"date":"2023-08-23","close":6430.0},{"date":"2023-08-24","close":6510.0},{"date":"2023-08-25","close":6520.0},{"date":"2023-08-28","close":6520.0},{"date":"2023-08-29","close":6500.0},{"date":"2023-08-30","close":6460.0},{"date":"2023-08-31","close":6410.0},{"date":"2023-09-01","close":6490.0},{"date":"2023-09-04","close":6490.0},{"date":"2023-09-05","close":6450.0},{"date":"2023-09-06","close":6460.0},{"date":"2023-09-07","close":6450.0},{"date":"2023-09-08","close":6480.0},{"date":"2023-09-11","close":6530.0},{"date":"2023-09-12","close":6500.0},{"date":"2023-09-13","close":6550.0},{"date":"2023-09-14","close":6560.0},{"date":"2023-09-15","close":6570.0},{"date":"2023-09-18","close":6580.0},{"date":"2023-09-19","close":6560.0},{"date":"2023-09-20","close":6580.0},{"date":"2023-09-21","close":6590.0},{"date":"2023-09-22","close":6600.0},{"date":"2023-09-25","close":6600.0},{"date":"2023-09-26","close":6570.0},{"date":"2023-09-27","close":6590.0},{"date":"2023-10-04","close":6580.0},{"date":"2023-10-05","close":6570.0},{"date":"2023-10-06","close":6570.0},{"date":"2023-10-10","close":6610.0},{"date":"2023-10-11","close":6590.0},{"date":"2023-10-12","close":6570.0},{"date":"2023-10-13","close":6580.0},{"date":"2023-10-16","close":6700.0},{"date":"2023-10-17","close":6600.0},{"date":"2023-10-18","close":6640.0},{"date":"2023-10-19","close":6580.0},{"date":"2023-10-20","close":6630.0},{"date":"2023-10-23","close":6580.0},{"date":"2023-10-24","close":6540.0},{"date":"2023-10-25","close":6560.0},{"date":"2023-10-26","close":6540.0},{"date":"2023-10-27","close":6580.0},{"date":"2023-10-30","close":6630.0},{"date":"2023-10-31","close":6640.0},{"date":"2023-11-01","close":6660.0},{"date":"2023-11-02","close":6640.0},{"date":"2023-11-03","close":6670.0},{"date":"2023-11-06","close":6760.0},{"date":"2023-11-07","close":6770.0},{"date":"2023-11-08","close":6790.0},{"date":"2023-11-09","close":6800.0},{"date":"2023-11-10","close":6790.0},{"date":"2023-11-13","close":6960.0},{"date":"2023-11-14","close":6980.0},{"date":"2023-11-15","close":7080.0},{"date":"2023-11-16","close":7080.0},{"date":"2023-11-17","close":6980.0},{"date":"2023-11-20","close":7040.0},{"date":"2023-11-21","close":7020.0},{"date":"2023-11-22","close":6940.0},{"date":"2023-11-23","close":6990.0},{"date":"2023-11-24","close":6990.0},{"date":"2023-11-27","close":6990.0},{"date":"2023-11-28","close":7040.0},{"date":"2023-11-29","close":7040.0},{"date":"2023-11-30","close":7020.0},{"date":"2023-12-01","close":7070.0},{"date":"2023-12-04","close":7100.0},{"date":"2023-12-05","close":7070.0},{"date":"2023-12-06","close":7070.0},{"date":"2023-12-07","close":7060.0},{"date":"2023-12-08","close":7080.0},{"date":"2023-12-11","close":7080.0},{"date":"2023-12-12","close":7090.0},{"date":"2023-12-13","close":7080.0},{"date":"2023-12-14","close":7060.0},{"date":"2023-12-15","close":7040.0},{"date":"2023-12-18","close":6940.0},{"date":"2023-12-19","close":6960.0},{"date":"2023-12-20","close":7010.0},{"date":"2023-12-21","close":7090.0},{"date":"2023-12-22","close":7110.0},{"date":"2023-12-26","close":7090.0},{"date":"2023-12-27","close":6640.0},{"date":"2023-12-28","close":6600.0},{"date":"2024-01-02","close":6580.0},{"date":"2024-01-03","close":6620.0},{"date":"2024-01-04","close":6620.0},{"date":"2024-01-05","close":6630.0},{"date":"2024-01-08","close":6590.0},{"date":"2024-01-09","close":6660.0},{"date":"2024-01-10","close":6620.0},{"date":"2024-01-11","close":6640.0},{"date":"2024-01-12","close":6610.0},{"date":"2024-01-15","close":6680.0},{"date":"2024-01-16","close":6720.0},{"date":"2024-01-17","close":6750.0},{"date":"2024-01-18","close":6750.0},{"date":"2024-01-19","close":6750.0},{"date":"2024-01-22","close":6740.0},{"date":"2024-01-23","close":6710.0},{"date":"2024-01-24","close":6700.0},{"date":"2024-01-25","close":6700.0},{"date":"2024-01-26","close":6710.0},{"date":"2024-01-29","close":6750.0},{"date":"2024-01-30","close":6820.0},{"date":"2024-01-31","close":6830.0},{"date":"2024-02-01","close":6970.0},{"date":"2024-02-02","close":7140.0},{"date":"2024-02-05","close":7520.0},{"date":"2024-02-06","close":7350.0},{"date":"2024-02-07","close":7410.0},{"date":"2024-02-08","close":7460.0},{"date":"2024-02-13","close":7470.0},{"date":"2024-02-14","close":7400.0},{"date":"2024-02-15","close":7300.0},{"date":"2024-02-16","close":7450.0},{"date":"2024-02-19","close":7650.0},{"date":"2024-02-20","close":7900.0},{"date":"2024-02-21","close":7650.0},{"date":"2024-02-22","close":7780.0},{"date":"2024-02-23","close":7840.0},{"date":"2024-02-26","close":7770.0},{"date":"2024-02-27","close":7660.0},{"date":"2024-02-28","close":7620.0},{"date":"2024-02-29","close":7630.0},{"date":"2024-03-04","close":7680.0},{"date":"2024-03-05","close":7690.0},{"date":"2024-03-06","close":7760.0},{"date":"2024-03-07","close":7790.0},{"date":"2024-03-08","close":7800.0},{"date":"2024-03-11","close":7750.0},{"date":"2024-03-12","close":7530.0},{"date":"2024-03-13","close":7540.0},{"date":"2024-03-14","close":7650.0},{"date":"2024-03-15","close":7870.0},{"date":"2024-03-18","close":7830.0},{"date":"2024-03-19","close":7870.0},{"date":"2024-03-20","close":7840.0},{"date":"2024-03-21","close":7880.0},{"date":"2024-03-22","close":7960.0},{"date":"2024-03-25","close":8280.0},{"date":"2024-03-26","close":8270.0},{"date":"2024-03-27","close":8030.0},{"date":"2024-03-28","close":7670.0},{"date":"2024-03-29","close":7680.0},{"date":"2024-04-01","close":7700.0},{"date":"2024-04-02","close":7680.0},{"date":"2024-04-03","close":7740.0},{"date":"2024-04-04","close":7720.0},{"date":"2024-04-05","close":7670.0},{"date":"2024-04-08","close":7680.0},{"date":"2024-04-09","close":7640.0},{"date":"2024-04-11","close":7660.0},{"date":"2024-04-12","close":7690.0},{"date":"2024-04-15","close":7780.0},{"date":"2024-04-16","close":7680.0},{"date":"2024-04-17","close":7690.0},{"date":"2024-04-18","close":7700.0},{"date":"2024-04-19","close":7680.0},{"date":"2024-04-22","close":7780.0},{"date":"2024-04-23","close":7820.0},{"date":"2024-04-24","close":7940.0},{"date":"2024-04-25","close":7940.0},{"date":"2024-04-26","close":7950.0},{"date":"2024-04-29","close":7940.0},{"date":"2024-04-30","close":7970.0},{"date":"2024-05-02","close":7990.0},{"date":"2024-05-03","close":8070.0},{"date":"2024-05-07","close":8100.0},{"date":"2024-05-08","close":8300.0},{"date":"2024-05-09","close":8480.0},{"date":"2024-05-10","close":8430.0},{"date":"2024-05-13","close":8200.0},{"date":"2024-05-14","close":8360.0},{"date":"2024-05-16","close":8490.0},{"date":"2024-05-17","close":8460.0},{"date":"2024-05-20","close":8570.0},{"date":"2024-05-21","close":8700.0},{"date":"2024-05-22","close":8490.0},{"date":"2024-05-23","close":8520.0},{"date":"2024-05-24","close":8760.0},{"date":"2024-05-27","close":8650.0},{"date":"2024-05-28","close":8760.0},{"date":"2024-05-29","close":9140.0},{"date":"2024-05-30","close":9010.0},{"date":"2024-05-31","close":8900.0},{"date":"2024-06-03","close":9290.0},{"date":"2024-06-04","close":9260.0},{"date":"2024-06-05","close":9300.0},{"date":"2024-06-07","close":9170.0},{"date":"2024-06-10","close":9110.0},{"date":"2024-06-11","close":8970.0},{"date":"2024-06-12","close":8940.0},{"date":"2024-06-13","close":9040.0},{"date":"2024-06-14","close":8990.0},{"date":"2024-06-17","close":9020.0},{"date":"2024-06-18","close":9260.0},{"date":"2024-06-19","close":9130.0},{"date":"2024-06-20","close":9400.0},{"date":"2024-06-21","close":9390.0},{"date":"2024-06-24","close":9290.0},{"date":"2024-06-25","close":9100.0},{"date":"2024-06-26","close":9100.0},{"date":"2024-06-27","close":8790.0},{"date":"2024-06-28","close":8800.0},{"date":"2024-07-01","close":8690.0},{"date":"2024-07-02","close":8710.0},{"date":"2024-07-03","close":8600.0},{"date":"2024-07-04","close":8570.0},{"date":"2024-07-05","close":8660.0},{"date":"2024-07-08","close":8770.0},{"date":"2024-07-09","close":8710.0},{"date":"2024-07-10","close":8660.0},{"date":"2024-07-11","close":8740.0},{"date":"2024-07-12","close":8850.0},{"date":"2024-07-15","close":8770.0},{"date":"2024-07-16","close":8770.0},{"date":"2024-07-17","close":8770.0},{"date":"2024-07-18","close":8800.0},{"date":"2024-07-19","close":8780.0},{"date":"2024-07-22","close":8750.0},{"date":"2024-07-23","close":8700.0},{"date":"2024-07-24","close":8770.0},{"date":"2024-07-25","close":8620.0},{"date":"2024-07-26","close":8590.0},{"date":"2024-07-29","close":8580.0},{"date":"2024-07-30","close":8520.0},{"date":"2024-07-31","close":8590.0},{"date":"2024-08-01","close":8620.0},{"date":"2024-08-02","close":8460.0},{"date":"2024-08-05","close":8160.0},{"date":"2024-08-06","close":8490.0},{"date":"2024-08-07","close":8740.0},{"date":"2024-08-08","close":8700.0},{"date":"2024-08-09","close":8740.0},{"date":"2024-08-12","close":8850.0},{"date":"2024-08-13","close":8920.0},{"date":"2024-08-14","close":8920.0},{"date":"2024-08-16","close":8750.0},{"date":"2024-08-19","close":8830.0},{"date":"2024-08-20","close":8920.0},{"date":"2024-08-21","close":8890.0},{"date":"2024-08-22","close":8820.0},{"date":"2024-08-23","close":8870.0},{"date":"2024-08-26","close":9040.0},{"date":"2024-08-27","close":9070.0},{"date":"2024-08-28","close":8960.0},{"date":"2024-08-29","close":8900.0},{"date":"2024-08-30","close":8980.0},{"date":"2024-09-02","close":8950.0},{"date":"2024-09-03","close":9090.0},{"date":"2024-09-04","close":9020.0},{"date":"2024-09-05","close":9140.0},{"date":"2024-09-06","close":9110.0},{"date":"2024-09-09","close":9110.0},{"date":"2024-09-10","close":9360.0},{"date":"2024-09-11","close":9360.0},{"date":"2024-09-12","close":9260.0},{"date":"2024-09-13","close":9160.0},{"date":"2024-09-19","close":9150.0},{"date":"2024-09-20","close":9240.0},{"date":"2024-09-23","close":9140.0},{"date":"2024-09-24","close":9080.0},{"date":"2024-09-25","close":8890.0},{"date":"2024-09-26","close":8990.0},{"date":"2024-09-27","close":9010.0},{"date":"2024-09-30","close":9150.0},{"date":"2024-10-02","close":9040.0},{"date":"2024-10-04","close":9080.0},{"date":"2024-10-07","close":9120.0},{"date":"2024-10-08","close":9170.0},{"date":"2024-10-10","close":9280.0},{"date":"2024-10-11","close":9190.0},{"date":"2024-10-14","close":9310.0},{"date":"2024-10-15","close":9410.0},{"date":"2024-10-16","close":9440.0},{"date":"2024-10-17","close":9460.0},{"date":"2024-10-18","close":9590.0},{"date":"2024-10-21","close":9690.0},{"date":"2024-10-22","close":9990.0},{"date":"2024-10-23","close":10280.0},{"date":"2024-10-24","close":10200.0},{"date":"2024-10-25","close":10200.0},{"date":"2024-10-28","close":10460.0},{"date":"2024-10-29","close":10500.0},{"date":"2024-10-30","close":10100.0},{"date":"2024-10-31","close":10200.0},{"date":"2024-11-01","close":10100.0},{"date":"2024-11-04","close":9970.0},{"date":"2024-11-05","close":10100.0},{"date":"2024-11-06","close":10200.0},{"date":"2024-11-07","close":10140.0},{"date":"2024-11-08","close":10200.0},{"date":"2024-11-11","close":10220.0},{"date":"2024-11-12","close":9980.0},{"date":"2024-11-13","close":9940.0},{"date":"2024-11-14","close":9860.0},{"date":"2024-11-15","close":9640.0},{"date":"2024-11-18","close":9980.0},{"date":"2024-11-19","close":10020.0},{"date":"2024-11-20","close":10020.0},{"date":"2024-11-21","close":10000.0},{"date":"2024-11-22","close":9910.0},{"date":"2024-11-25","close":10000.0},{"date":"2024-11-26","close":10040.0},{"date":"2024-11-27","close":10320.0},{"date":"2024-11-28","close":10140.0},{"date":"2024-11-29","close":10120.0},{"date":"2024-12-02","close":10040.0},{"date":"2024-12-03","close":10100.0},{"date":"2024-12-04","close":9980.0},{"date":"2024-12-05","close":9970.0},{"date":"2024-12-06","close":9800.0},{"date":"2024-12-09","close":9560.0},{"date":"2024-12-10","close":9780.0},{"date":"2024-12-11","close":9750.0},{"date":"2024-12-12","close":10080.0},{"date":"2024-12-13","close":10200.0},{"date":"2024-12-16","close":10340.0},{"date":"2024-12-17","close":10640.0},{"date":"2024-12-18","close":11220.0},{"date":"2024-12-19","close":11000.0},{"date":"2024-12-20","close":11040.0},{"date":"2024-12-23","close":11100.0},{"date":"2024-12-24","close":10960.0},{"date":"2024-12-26","close":11440.0},{"date":"2024-12-27","close":10100.0},{"date":"2024-12-30","close":10080.0},{"date":"2025-01-02","close":9880.0},{"date":"2025-01-03","close":9900.0},{"date":"2025-01-06","close":9880.0},{"date":"2025-01-07","close":9760.0},{"date":"2025-01-08","close":9840.0},{"date":"2025-01-09","close":9840.0},{"date":"2025-01-10","close":9860.0},{"date":"2025-01-13","close":9920.0},{"date":"2025-01-14","close":9870.0},{"date":"2025-01-15","close":9850.0},{"date":"2025-01-16","close":9920.0},{"date":"2025-01-17","close":10120.0},{"date":"2025-01-20","close":10100.0},{"date":"2025-01-21","close":10100.0},{"date":"2025-01-22","close":10040.0},{"date":"2025-01-23","close":10120.0},{"date":"2025-01-24","close":10060.0},{"date":"2025-01-31","close":10120.0},{"date":"2025-02-03","close":10020.0},{"date":"2025-02-04","close":10060.0},{"date":"2025-02-05","close":10020.0},{"date":"2025-02-06","close":10140.0},{"date":"2025-02-07","close":10240.0},{"date":"2025-02-10","close":10340.0},{"date":"2025-02-11","close":10440.0},{"date":"2025-02-12","close":10520.0},{"date":"2025-02-13","close":10420.0},{"date":"2025-02-14","close":10280.0},{"date":"2025-02-17","close":10360.0},{"date":"2025-02-18","close":10320.0},{"date":"2025-02-19","close":10400.0},{"date":"2025-02-20","close":10400.0},{"date":"2025-02-21","close":10600.0},{"date":"2025-02-24","close":10580.0},{"date":"2025-02-25","close":10620.0},{"date":"2025-02-26","close":10440.0},{"date":"2025-02-27","close":9980.0},{"date":"2025-02-28","close":9860.0},{"date":"2025-03-04","close":9720.0},{"date":"2025-03-05","close":9740.0},{"date":"2025-03-06","close":9720.0},{"date":"2025-03-07","close":9620.0},{"date":"2025-03-10","close":9740.0},{"date":"2025-03-11","close":9660.0},{"date":"2025-03-12","close":9620.0},{"date":"2025-03-13","close":9660.0},{"date":"2025-03-14","close":9620.0},{"date":"2025-03-17","close":9530.0},{"date":"2025-03-18","close":9340.0},{"date":"2025-03-19","close":9310.0},{"date":"2025-03-20","close":9300.0},{"date":"2025-03-21","close":9320.0},{"date":"2025-03-24","close":9330.0},{"date":"2025-03-25","close":9400.0},{"date":"2025-03-26","close":9360.0},{"date":"2025-03-27","close":9260.0},{"date":"2025-03-28","close":9170.0},{"date":"2025-03-31","close":9190.0},{"date":"2025-04-01","close":9280.0},{"date":"2025-04-02","close":9280.0},{"date":"2025-04-03","close":9340.0},{"date":"2025-04-04","close":9500.0},{"date":"2025-04-07","close":9200.0},{"date":"2025-04-08","close":9180.0},{"date":"2025-04-09","close":9100.0},{"date":"2025-04-10","close":9390.0},{"date":"2025-04-11","close":9300.0},{"date":"2025-04-14","close":9360.0},{"date":"2025-04-15","close":9480.0},{"date":"2025-04-16","close":9580.0},{"date":"2025-04-17","close":9650.0},{"date":"2025-04-18","close":9700.0},{"date":"2025-04-21","close":9740.0},{"date":"2025-04-22","close":9820.0},{"date":"2025-04-23","close":9740.0},{"date":"2025-04-24","close":9780.0},{"date":"2025-04-25","close":9890.0},{"date":"2025-04-28","close":9880.0},{"date":"2025-04-29","close":10260.0},{"date":"2025-04-30","close":10140.0},{"date":"2025-05-02","close":10240.0},{"date":"2025-05-07","close":10100.0},{"date":"2025-05-08","close":10100.0},{"date":"2025-05-09","close":10120.0},{"date":"2025-05-12","close":10320.0},{"date":"2025-05-13","close":10360.0},{"date":"2025-05-14","close":10400.0},{"date":"2025-05-15","close":10420.0},{"date":"2025-05-16","close":10240.0},{"date":"2025-05-19","close":10040.0},{"date":"2025-05-20","close":10220.0},{"date":"2025-05-21","close":10140.0},{"date":"2025-05-22","close":10080.0},{"date":"2025-05-23","close":10200.0},{"date":"2025-05-26","close":10260.0},{"date":"2025-05-27","close":10200.0},{"date":"2025-05-28","close":10240.0},{"date":"2025-05-29","close":10460.0},{"date":"2025-05-30","close":10520.0},{"date":"2025-06-02","close":10360.0},{"date":"2025-06-04","close":10540.0},{"date":"2025-06-05","close":10580.0},{"date":"2025-06-09","close":10980.0},{"date":"2025-06-10","close":10800.0},{"date":"2025-06-11","close":10860.0},{"date":"2025-06-12","close":11060.0},{"date":"2025-06-13","close":10740.0},{"date":"2025-06-16","close":10900.0},{"date":"2025-06-17","close":10940.0},{"date":"2025-06-18","close":10800.0},{"date":"2025-06-19","close":10720.0},{"date":"2025-06-20","close":10640.0},{"date":"2025-06-23","close":10700.0},{"date":"2025-06-24","close":11000.0},{"date":"2025-06-25","close":11200.0},{"date":"2025-06-26","close":11020.0},{"date":"2025-06-27","close":10880.0},{"date":"2025-06-30","close":10940.0},{"date":"2025-07-01","close":11340.0},{"date":"2025-07-02","close":11300.0},{"date":"2025-07-03","close":11560.0},{"date":"2025-07-04","close":11580.0},{"date":"2025-07-07","close":11600.0},{"date":"2025-07-08","close":12280.0},{"date":"2025-07-09","close":12960.0},{"date":"2025-07-10","close":13080.0},{"date":"2025-07-11","close":13120.0},{"date":"2025-07-14","close":13480.0},{"date":"2025-07-15","close":13180.0},{"date":"2025-07-16","close":12940.0},{"date":"2025-07-17","close":12860.0},{"date":"2025-07-18","close":12700.0},{"date":"2025-07-21","close":12400.0},{"date":"2025-07-22","close":12540.0},{"date":"2025-07-23","close":12260.0},{"date":"2025-07-24","close":12100.0},{"date":"2025-07-25","close":12300.0},{"date":"2025-07-28","close":11800.0},{"date":"2025-07-29","close":11740.0},{"date":"2025-07-30","close":12020.0},{"date":"2025-07-31","close":11980.0},{"date":"2025-08-01","close":11680.0},{"date":"2025-08-04","close":11980.0},{"date":"2025-08-05","close":11920.0},{"date":"2025-08-06","close":12080.0},{"date":"2025-08-07","close":12080.0},{"date":"2025-08-08","close":12380.0},{"date":"2025-08-11","close":12100.0},{"date":"2025-08-12","close":12540.0},{"date":"2025-08-13","close":12400.0},{"date":"2025-08-14","close":12480.0},{"date":"2025-08-18","close":12540.0},{"date":"2025-08-19","close":12580.0},{"date":"2025-08-20","close":12780.0},{"date":"2025-08-21","close":12560.0},{"date":"2025-08-22","close":12800.0},{"date":"2025-08-25","close":12760.0},{"date":"2025-08-26","close":12140.0},{"date":"2025-08-27","close":12220.0},{"date":"2025-08-28","close":12400.0},{"date":"2025-08-29","close":12340.0},{"date":"2025-09-01","close":12720.0},{"date":"2025-09-02","close":12660.0},{"date":"2025-09-03","close":12760.0},{"date":"2025-09-04","close":12500.0},{"date":"2025-09-05","close":12560.0},{"date":"2025-09-08","close":12360.0},{"date":"2025-09-09","close":12600.0},{"date":"2025-09-10","close":12720.0},{"date":"2025-09-11","close":12580.0},{"date":"2025-09-12","close":12560.0},{"date":"2025-09-15","close":12940.0},{"date":"2025-09-16","close":12780.0},{"date":"2025-09-17","close":12540.0},{"date":"2025-09-18","close":12460.0},{"date":"2025-09-19","close":12420.0},{"date":"2025-09-22","close":12500.0},{"date":"2025-09-23","close":12720.0},{"date":"2025-09-24","close":12460.0},{"date":"2025-09-25","close":12420.0},{"date":"2025-09-26","close":12200.0},{"date":"2025-09-29","close":12320.0},{"date":"2025-09-30","close":12200.0},{"date":"2025-10-01","close":12220.0},{"date":"2025-10-02","close":12280.0},{"date":"2025-10-10","close":12340.0},{"date":"2025-10-13","close":12320.0},{"date":"2025-10-14","close":12300.0},{"date":"2025-10-15","close":12380.0},{"date":"2025-10-16","close":12240.0},{"date":"2025-10-17","close":12020.0},{"date":"2025-10-20","close":12040.0},{"date":"2025-10-21","close":12060.0},{"date":"2025-10-22","close":12240.0},{"date":"2025-10-23","close":12200.0},{"date":"2025-10-24","close":12220.0},{"date":"2025-10-27","close":12300.0},{"date":"2025-10-28","close":12320.0},{"date":"2025-10-29","close":12540.0},{"date":"2025-10-30","close":12420.0},{"date":"2025-10-31","close":12380.0},{"date":"2025-11-03","close":12360.0},{"date":"2025-11-04","close":12280.0},{"date":"2025-11-05","close":12300.0},{"date":"2025-11-06","close":12380.0},{"date":"2025-11-07","close":12520.0},{"date":"2025-11-10","close":12720.0},{"date":"2025-11-11","close":12560.0},{"date":"2025-11-12","close":12760.0},{"date":"2025-11-13","close":12920.0},{"date":"2025-11-14","close":12820.0},{"date":"2025-11-17","close":12840.0},{"date":"2025-11-18","close":12400.0},{"date":"2025-11-19","close":12420.0},{"date":"2025-11-20","close":12520.0},{"date":"2025-11-21","close":12240.0},{"date":"2025-11-24","close":12200.0},{"date":"2025-11-25","close":12400.0},{"date":"2025-11-26","close":12500.0},{"date":"2025-11-27","close":12500.0},{"date":"2025-11-28","close":12580.0},{"date":"2025-12-01","close":12680.0},{"date":"2025-12-02","close":12880.0},{"date":"2025-12-03","close":13220.0},{"date":"2025-12-04","close":13200.0},{"date":"2025-12-05","close":13340.0},{"date":"2025-12-08","close":13560.0},{"date":"2025-12-09","close":13640.0},{"date":"2025-12-10","close":13440.0},{"date":"2025-12-11","close":13640.0},{"date":"2025-12-12","close":13980.0},{"date":"2025-12-15","close":14040.0},{"date":"2025-12-16","close":13960.0},{"date":"2025-12-17","close":13740.0},{"date":"2025-12-18","close":13460.0},{"date":"2025-12-19","close":13600.0},{"date":"2025-12-22","close":13500.0},{"date":"2025-12-23","close":13560.0},{"date":"2025-12-24","close":13560.0},{"date":"2025-12-26","close":13440.0},{"date":"2025-12-29","close":13220.0},{"date":"2025-12-30","close":13300.0},{"date":"2026-01-02","close":13060.0},{"date":"2026-01-05","close":13160.0},{"date":"2026-01-06","close":13440.0},{"date":"2026-01-07","close":13420.0},{"date":"2026-01-08","close":13020.0},{"date":"2026-01-09","close":12900.0},{"date":"2026-01-12","close":13080.0},{"date":"2026-01-13","close":13240.0},{"date":"2026-01-14","close":13500.0},{"date":"2026-01-15","close":13320.0},{"date":"2026-01-16","close":13300.0},{"date":"2026-01-19","close":13200.0},{"date":"2026-01-20","close":13280.0},{"date":"2026-01-21","close":13060.0},{"date":"2026-01-22","close":13080.0},{"date":"2026-01-23","close":13440.0},{"date":"2026-01-26","close":13680.0},{"date":"2026-01-27","close":13680.0},{"date":"2026-01-28","close":15840.0},{"date":"2026-01-29","close":15680.0},{"date":"2026-01-30","close":15640.0},{"date":"2026-02-02","close":15420.0},{"date":"2026-02-03","close":15800.0},{"date":"2026-02-04","close":15760.0},{"date":"2026-02-05","close":15680.0},{"date":"2026-02-06","close":15660.0},{"date":"2026-02-09","close":15740.0},{"date":"2026-02-10","close":15720.0},{"date":"2026-02-11","close":15740.0},{"date":"2026-02-12","close":15960.0},{"date":"2026-02-13","close":16440.0},{"date":"2026-02-19","close":16900.0},{"date":"2026-02-20","close":16860.0},{"date":"2026-02-23","close":17080.0},{"date":"2026-02-24","close":17160.0},{"date":"2026-02-25","close":16900.0},{"date":"2026-02-26","close":15760.0},{"date":"2026-02-27","close":15460.0},{"date":"2026-03-03","close":15160.0},{"date":"2026-03-04","close":14240.0},{"date":"2026-03-05","close":15000.0},{"date":"2026-03-06","close":14760.0},{"date":"2026-03-09","close":14460.0},{"date":"2026-03-10","close":14880.0},{"date":"2026-03-11","close":15220.0},{"date":"2026-03-12","close":15360.0},{"date":"2026-03-13","close":15260.0},{"date":"2026-03-16","close":15320.0},{"date":"2026-03-17","close":15340.0},{"date":"2026-03-18","close":15620.0},{"date":"2026-03-19","close":15800.0},{"date":"2026-03-20","close":16320.0},{"date":"2026-03-23","close":15460.0},{"date":"2026-03-24","close":15660.0},{"date":"2026-03-25","close":15860.0},{"date":"2026-03-26","close":15700.0},{"date":"2026-03-27","close":15740.0},{"date":"2026-03-30","close":15280.0},{"date":"2026-03-31","close":15180.0},{"date":"2026-04-01","close":15900.0},{"date":"2026-04-02","close":15680.0},{"date":"2026-04-03","close":16380.0},{"date":"2026-04-06","close":16380.0},{"date":"2026-04-07","close":16380.0},{"date":"2026-04-08","close":16380.0},{"date":"2026-04-09","close":16680.0},{"date":"2026-04-10","close":16160.0},{"date":"2026-04-13","close":15750.0},{"date":"2026-04-14","close":15600.0},{"date":"2026-04-15","close":15720.0},{"date":"2026-04-16","close":16000.0},{"date":"2026-04-17","close":16110.0},{"date":"2026-04-20","close":16060.0},{"date":"2026-04-21","close":15990.0},{"date":"2026-04-22","close":15920.0},{"date":"2026-04-23","close":15700.0},{"date":"2026-04-24","close":15980.0},{"date":"2026-04-27","close":16060.0},{"date":"2026-04-28","close":16640.0},{"date":"2026-04-29","close":16360.0},{"date":"2026-04-30","close":16070.0},{"date":"2026-05-04","close":16210.0},{"date":"2026-05-06","close":16180.0},{"date":"2026-05-07","close":16180.0},{"date":"2026-05-08","close":17400.0},{"date":"2026-05-11","close":17000.0},{"date":"2026-05-12","close":16870.0},{"date":"2026-05-13","close":16660.0},{"date":"2026-05-14","close":16950.0},{"date":"2026-05-15","close":16990.0},{"date":"2026-05-18","close":16880.0},{"date":"2026-05-19","close":16530.0},{"date":"2026-05-20","close":16120.0},{"date":"2026-05-21","close":16100.0},{"date":"2026-05-22","close":16490.0},{"date":"2026-05-26","close":15960.0},{"date":"2026-05-27","close":15580.0},{"date":"2026-05-28","close":15480.0},{"date":"2026-05-29","close":15120.0},{"date":"2026-06-01","close":14790.0},{"date":"2026-06-02","close":14720.0},{"date":"2026-06-04","close":14620.0},{"date":"2026-06-05","close":14540.0},{"date":"2026-06-08","close":14010.0},{"date":"2026-06-09","close":14600.0},{"date":"2026-06-10","close":14610.0},{"date":"2026-06-11","close":14870.0},{"date":"2026-06-12","close":15330.0},{"date":"2026-06-15","close":15280.0},{"date":"2026-06-16","close":15210.0},{"date":"2026-06-17","close":15160.0},{"date":"2026-06-18","close":14770.0},{"date":"2026-06-19","close":14630.0},{"date":"2026-06-22","close":14260.0},{"date":"2026-06-23","close":13720.0},{"date":"2026-06-24","close":13850.0},{"date":"2026-06-25","close":13860.0},{"date":"2026-06-26","close":13710.0},{"date":"2026-06-29","close":14310.0},{"date":"2026-06-30","close":14100.0},{"date":"2026-07-01","close":14120.0},{"date":"2026-07-02","close":14160.0},{"date":"2026-07-03","close":14360.0},{"date":"2026-07-06","close":14230.0},{"date":"2026-07-07","close":14570.0},{"date":"2026-07-08","close":14360.0},{"date":"2026-07-09","close":14000.0},{"date":"2026-07-10","close":14480.0},{"date":"2026-07-13","close":14100.0},{"date":"2026-07-14","close":14000.0},{"date":"2026-07-15","close":14120.0},{"date":"2026-07-16","close":14250.0},{"date":"2026-07-20","close":13960.0},{"date":"2026-07-21","close":14120.0},{"date":"2026-07-22","close":14010.0},{"date":"2026-07-23","close":14470.0},{"date":"2026-07-24","close":14390.0},{"date":"2026-07-27","close":14370.0},{"date":"2026-07-28","close":13900.0},{"date":"2026-07-29","close":13570.0},{"date":"2026-07-30","close":14010.0},{"date":"2026-07-31","close":14160.0},{"date":"2026-08-03","close":13790.0},{"date":"2026-08-04","close":14030.0},{"date":"2026-08-05","close":14040.0},{"date":"2026-08-06","close":14290.0},{"date":"2026-08-07","close":14230.0},{"date":"2026-08-10","close":14600.0},{"date":"2026-08-11","close":14430.0},{"date":"2026-08-12","close":14250.0},{"date":"2026-08-13","close":14200.0},{"date":"2026-08-14","close":14370.0},{"date":"2026-08-18","close":14210.0},{"date":"2026-08-19","close":13900.0},{"date":"2026-08-20","close":14120.0},{"date":"2026-08-21","close":14060.0},{"date":"2026-08-24","close":13950.0},{"date":"2026-08-25","close":14010.0},{"date":"2026-08-26","close":14090.0},{"date":"2026-08-27","close":14050.0},{"date":"2026-08-28","close":14010.0},{"date":"2026-08-31","close":14100.0},{"date":"2026-09-01","close":14250.0},{"date":"2026-09-02","close":14050.0},{"date":"2026-09-03","close":14060.0},{"date":"2026-09-04","close":14080.0},{"date":"2026-09-07","close":14160.0},{"date":"2026-09-08","close":14440.0},{"date":"2026-09-09","close":14230.0},{"date":"2026-09-10","close":14500.0},{"date":"2026-09-11","close":14840.0},{"date":"2026-09-14","close":14790.0},{"date":"2026-09-15","close":14690.0},{"date":"2026-09-16","close":14500.0},{"date":"2026-09-17","close":14450.0},{"date":"2026-09-18","close":14450.0},{"date":"2026-09-21","close":14450.0},{"date":"2026-09-22","close":14510.0},{"date":"2026-09-23","close":14600.0},{"date":"2026-09-28","close":14680.0},{"date":"2026-09-29","close":14630.0},{"date":"2026-09-30","close":14750.0},{"date":"2026-10-01","close":14690.0},{"date":"2026-10-02","close":14700.0},{"date":"2026-10-06","close":14600.0},{"date":"2026-10-07","close":14610.0},{"date":"2026-10-08","close":14540.0},{"date":"2026-10-12","close":14490.0},{"date":"2026-10-13","close":14290.0},{"date":"2026-10-14","close":14290.0},{"date":"2026-10-15","close":13900.0},{"date":"2026-10-16","close":14040.0},{"date":"2026-10-19","close":14170.0},{"date":"2026-10-20","close":14120.0},{"date":"2026-10-21","close":14040.0},{"date":"2026-10-22","close":13960.0},{"date":"2026-10-23","close":13830.0}],"chart_data":[{"date":"2024-10-23","open":10040,"high":10400,"low":9950,"close":10280,"volume":107505,"rsi_14":86.93,"sma_20":9315.5,"sma_60":9021.0,"sma_120":8869.42},{"date":"2024-10-24","open":10280,"high":10400,"low":10000,"close":10200,"volume":59200,"rsi_14":88.67,"sma_20":9368.5,"sma_60":9046.0,"sma_120":8888.25},{"date":"2024-10-25","open":10200,"high":10340,"low":10080,"close":10200,"volume":38370,"rsi_14":88.36,"sma_20":9424.5,"sma_60":9069.83,"sma_120":8907.08},{"date":"2024-10-28","open":10200,"high":10480,"low":10200,"close":10460,"volume":44035,"rsi_14":89.88,"sma_20":9503.0,"sma_60":9100.5,"sma_120":8928.0},{"date":"2024-10-29","open":10460,"high":10700,"low":10300,"close":10500,"volume":56660,"rsi_14":89.82,"sma_20":9578.5,"sma_60":9132.33,"sma_120":8949.33},{"date":"2024-10-30","open":10500,"high":10640,"low":10100,"close":10100,"volume":83370,"rsi_14":70.92,"sma_20":9633.0,"sma_60":9157.67,"sma_120":8967.08},{"date":"2024-10-31","open":10120,"high":10220,"low":9700,"close":10200,"volume":65375,"rsi_14":75.63,"sma_20":9685.5,"sma_60":9185.67,"sma_120":8985.5},{"date":"2024-11-01","open":10200,"high":10200,"low":10000,"close":10100,"volume":16780,"rsi_14":70.26,"sma_20":9738.5,"sma_60":9210.83,"sma_120":9002.42},{"date":"2024-11-04","open":10100,"high":10140,"low":9930,"close":9970,"volume":27485,"rsi_14":64.14,"sma_20":9783.0,"sma_60":9233.33,"sma_120":9018.0},{"date":"2024-11-05","open":9970,"high":10140,"low":9920,"close":10100,"volume":34040,"rsi_14":65.87,"sma_20":9832.0,"sma_60":9260.67,"sma_120":9033.0},{"date":"2024-11-06","open":10100,"high":10320,"low":10000,"close":10200,"volume":24345,"rsi_14":67.13,"sma_20":9883.5,"sma_60":9294.67,"sma_120":9047.33},{"date":"2024-11-07","open":10360,"high":10360,"low":10080,"close":10140,"volume":14680,"rsi_14":63.16,"sma_20":9926.5,"sma_60":9322.17,"sma_120":9061.58},{"date":"2024-11-08","open":10140,"high":10320,"low":10100,"close":10200,"volume":26205,"rsi_14":62.44,"sma_20":9977.0,"sma_60":9346.5,"sma_120":9078.25},{"date":"2024-11-11","open":10180,"high":10260,"low":10100,"close":10220,"volume":27910,"rsi_14":56.5,"sma_20":10022.5,"sma_60":9371.83,"sma_120":9093.75},{"date":"2024-11-12","open":10440,"high":10440,"low":9960,"close":9980,"volume":55905,"rsi_14":41.28,"sma_20":10051.0,"sma_60":9392.5,"sma_120":9106.17},{"date":"2024-11-13","open":9990,"high":10080,"low":9850,"close":9940,"volume":42590,"rsi_14":42.26,"sma_20":10076.0,"sma_60":9410.67,"sma_120":9118.5},{"date":"2024-11-14","open":9930,"high":9980,"low":9810,"close":9860,"volume":48025,"rsi_14":40.34,"sma_20":10096.0,"sma_60":9426.33,"sma_120":9129.25},{"date":"2024-11-15","open":9860,"high":9860,"low":9280,"close":9640,"volume":54820,"rsi_14":26.16,"sma_20":10098.5,"sma_60":9438.33,"sma_120":9137.08},{"date":"2024-11-18","open":9640,"high":10400,"low":9600,"close":9980,"volume":48205,"rsi_14":37.13,"sma_20":10113.0,"sma_60":9458.83,"sma_120":9149.5},{"date":"2024-11-19","open":10120,"high":10120,"low":9950,"close":10020,"volume":36370,"rsi_14":47.59,"sma_20":10114.5,"sma_60":9478.67,"sma_120":9162.0},{"date":"2024-11-20","open":10040,"high":10060,"low":9940,"close":10020,"volume":30930,"rsi_14":44.23,"sma_20":10101.5,"sma_60":9497.0,"sma_120":9172.5},{"date":"2024-11-21","open":10100,"high":10120,"low":9960,"close":10000,"volume":28460,"rsi_14":46.62,"sma_20":10091.5,"sma_60":9515.5,"sma_120":9183.75},{"date":"2024-11-22","open":10040,"high":10060,"low":9870,"close":9910,"volume":55455,"rsi_14":47.92,"sma_20":10077.0,"sma_60":9533.67,"sma_120":9193.33},{"date":"2024-11-25","open":9920,"high":10040,"low":9920,"close":10000,"volume":49510,"rsi_14":46.43,"sma_20":10054.0,"sma_60":9552.5,"sma_120":9200.5},{"date":"2024-11-26","open":10040,"high":10060,"low":9920,"close":10040,"volume":15090,"rsi_14":44.03,"sma_20":10031.0,"sma_60":9569.17,"sma_120":9209.08},{"date":"2024-11-27","open":10100,"high":10360,"low":10040,"close":10320,"volume":60960,"rsi_14":55.77,"sma_20":10042.0,"sma_60":9590.0,"sma_120":9220.92},{"date":"2024-11-28","open":10360,"high":10360,"low":10060,"close":10140,"volume":58920,"rsi_14":48.21,"sma_20":10039.0,"sma_60":9609.67,"sma_120":9228.0},{"date":"2024-11-29","open":10140,"high":10260,"low":10000,"close":10120,"volume":81630,"rsi_14":47.02,"sma_20":10040.0,"sma_60":9630.0,"sma_120":9235.17},{"date":"2024-12-02","open":10180,"high":10180,"low":9970,"close":10040,"volume":33390,"rsi_14":51.97,"sma_20":10043.5,"sma_60":9647.67,"sma_120":9241.33},{"date":"2024-12-03","open":10060,"high":10160,"low":10020,"close":10100,"volume":33105,"rsi_14":55.19,"sma_20":10043.5,"sma_60":9666.83,"sma_120":9249.08},{"date":"2024-12-04","open":9920,"high":10140,"low":9920,"close":9980,"volume":75310,"rsi_14":53.8,"sma_20":10032.5,"sma_60":9681.67,"sma_120":9256.33},{"date":"2024-12-05","open":10100,"high":10100,"low":9940,"close":9970,"volume":59825,"rsi_14":62.04,"sma_20":10024.0,"sma_60":9697.5,"sma_120":9264.67},{"date":"2024-12-06","open":9960,"high":9960,"low":9400,"close":9800,"volume":96935,"rsi_14":42.5,"sma_20":10004.0,"sma_60":9708.5,"sma_120":9271.83},{"date":"2024-12-09","open":9790,"high":9790,"low":9440,"close":9560,"volume":73490,"rsi_14":33.57,"sma_20":9971.0,"sma_60":9716.0,"sma_120":9276.17},{"date":"2024-12-10","open":9590,"high":9840,"low":9500,"close":9780,"volume":51100,"rsi_14":42.59,"sma_20":9961.0,"sma_60":9727.17,"sma_120":9282.75},{"date":"2024-12-11","open":9770,"high":9860,"low":9750,"close":9750,"volume":28630,"rsi_14":42.33,"sma_20":9951.5,"sma_60":9733.67,"sma_120":9288.83},{"date":"2024-12-12","open":9780,"high":10100,"low":9780,"close":10080,"volume":56425,"rsi_14":54.55,"sma_20":9962.5,"sma_60":9745.67,"sma_120":9295.67},{"date":"2024-12-13","open":10060,"high":10300,"low":9880,"close":10200,"volume":39220,"rsi_14":55.26,"sma_20":9990.5,"sma_60":9761.33,"sma_120":9304.58},{"date":"2024-12-16","open":10200,"high":10360,"low":10200,"close":10340,"volume":49325,"rsi_14":57.5,"sma_20":10008.5,"sma_60":9781.0,"sma_120":9312.42},{"date":"2024-12-17","open":10400,"high":10860,"low":10340,"close":10640,"volume":128080,"rsi_14":57.92,"sma_20":10039.5,"sma_60":9805.83,"sma_120":9322.83},{"date":"2024-12-18","open":10640,"high":11220,"low":10640,"close":11220,"volume":141580,"rsi_14":72.31,"sma_20":10099.5,"sma_60":9838.83,"sma_120":9338.92},{"date":"2024-12-19","open":11060,"high":11200,"low":10900,"close":11000,"volume":85960,"rsi_14":66.79,"sma_20":10149.5,"sma_60":9869.83,"sma_120":9354.75},{"date":"2024-12-20","open":11000,"high":11160,"low":10860,"close":11040,"volume":78190,"rsi_14":69.38,"sma_20":10206.0,"sma_60":9902.5,"sma_120":9370.92},{"date":"2024-12-23","open":11000,"high":11280,"low":10880,"close":11100,"volume":278565,"rsi_14":69.38,"sma_20":10261.0,"sma_60":9939.33,"sma_120":9390.17},{"date":"2024-12-24","open":11100,"high":11100,"low":10760,"close":10960,"volume":117700,"rsi_14":68.85,"sma_20":10307.0,"sma_60":9972.17,"sma_120":9408.17},{"date":"2024-12-26","open":10960,"high":11560,"low":10800,"close":11440,"volume":309295,"rsi_14":73.94,"sma_20":10363.0,"sma_60":10012.67,"sma_120":9431.08},{"date":"2024-12-27","open":10760,"high":10800,"low":9600,"close":10100,"volume":378575,"rsi_14":53.54,"sma_20":10361.0,"sma_60":10028.5,"sma_120":9442.67},{"date":"2024-12-30","open":10260,"high":10460,"low":10000,"close":10080,"volume":187075,"rsi_14":56.47,"sma_20":10359.0,"sma_60":10045.83,"sma_120":9455.0},{"date":"2025-01-02","open":10080,"high":10200,"low":9850,"close":9880,"volume":78545,"rsi_14":51.25,"sma_20":10351.0,"sma_60":10059.17,"sma_120":9465.92},{"date":"2025-01-03","open":9750,"high":10160,"low":9750,"close":9900,"volume":74145,"rsi_14":51.88,"sma_20":10341.0,"sma_60":10072.17,"sma_120":9476.25},{"date":"2025-01-06","open":9900,"high":10000,"low":9810,"close":9880,"volume":70545,"rsi_14":47.28,"sma_20":10336.0,"sma_60":10084.0,"sma_120":9485.5},{"date":"2025-01-07","open":9880,"high":9970,"low":9750,"close":9760,"volume":64555,"rsi_14":44.02,"sma_20":10325.5,"sma_60":10092.0,"sma_120":9494.25},{"date":"2025-01-08","open":9850,"high":9980,"low":9730,"close":9840,"volume":23190,"rsi_14":43.09,"sma_20":10327.5,"sma_60":10102.83,"sma_120":9504.08},{"date":"2025-01-09","open":9960,"high":10020,"low":9820,"close":9840,"volume":44220,"rsi_14":37.95,"sma_20":10341.5,"sma_60":10111.67,"sma_120":9513.25},{"date":"2025-01-10","open":9810,"high":9960,"low":9770,"close":9860,"volume":23510,"rsi_14":25.36,"sma_20":10345.5,"sma_60":10119.17,"sma_120":9521.67},{"date":"2025-01-13","open":10140,"high":10140,"low":9850,"close":9920,"volume":14535,"rsi_14":29.23,"sma_20":10354.0,"sma_60":10127.17,"sma_120":9531.25},{"date":"2025-01-14","open":9850,"high":10000,"low":9850,"close":9870,"volume":21095,"rsi_14":27.59,"sma_20":10343.5,"sma_60":10134.0,"sma_120":9540.42},{"date":"2025-01-15","open":9840,"high":9990,"low":9820,"close":9850,"volume":31790,"rsi_14":25.68,"sma_20":10326.0,"sma_60":10138.33,"sma_120":9549.42},{"date":"2025-01-16","open":9900,"high":9960,"low":9850,"close":9920,"volume":25320,"rsi_14":29.2,"sma_20":10305.0,"sma_60":10142.17,"sma_120":9558.75},{"date":"2025-01-17","open":9920,"high":10160,"low":9860,"close":10120,"volume":52345,"rsi_14":20.27,"sma_20":10279.0,"sma_60":10144.33,"sma_120":9569.92},{"date":"2025-01-20","open":10120,"high":10160,"low":10080,"close":10100,"volume":32990,"rsi_14":50.0,"sma_20":10223.0,"sma_60":10141.33,"sma_120":9581.17},{"date":"2025-01-21","open":10020,"high":10120,"low":10020,"close":10100,"volume":12165,"rsi_14":51.14,"sma_20":10178.0,"sma_60":10139.67,"sma_120":9592.83},{"date":"2025-01-22","open":10020,"high":10140,"low":10020,"close":10040,"volume":27445,"rsi_14":60.81,"sma_20":10128.0,"sma_60":10137.0,"sma_120":9603.42},{"date":"2025-01-23","open":10040,"high":10120,"low":10020,"close":10120,"volume":11790,"rsi_14":63.75,"sma_20":10079.0,"sma_60":10131.33,"sma_120":9615.92},{"date":"2025-01-24","open":10100,"high":10180,"low":10060,"close":10060,"volume":20545,"rsi_14":60.71,"sma_20":10034.0,"sma_60":10124.0,"sma_120":9628.17},{"date":"2025-01-31","open":10060,"high":10220,"low":10060,"close":10120,"volume":37070,"rsi_14":73.08,"sma_20":9968.0,"sma_60":10124.33,"sma_120":9641.0},{"date":"2025-02-03","open":10120,"high":10120,"low":9970,"close":10020,"volume":33015,"rsi_14":61.25,"sma_20":9964.0,"sma_60":10121.33,"sma_120":9653.5},{"date":"2025-02-04","open":10000,"high":10100,"low":10000,"close":10060,"volume":28975,"rsi_14":63.1,"sma_20":9963.0,"sma_60":10120.67,"sma_120":9665.75},{"date":"2025-02-05","open":10060,"high":10080,"low":9990,"close":10020,"volume":19045,"rsi_14":59.3,"sma_20":9970.0,"sma_60":10121.5,"sma_120":9677.42},{"date":"2025-02-06","open":10080,"high":10200,"low":10020,"close":10140,"volume":82710,"rsi_14":61.96,"sma_20":9982.0,"sma_60":10122.17,"sma_120":9691.42},{"date":"2025-02-07","open":10260,"high":10300,"low":10140,"close":10240,"volume":33515,"rsi_14":69.07,"sma_20":10000.0,"sma_60":10122.83,"sma_120":9708.75},{"date":"2025-02-10","open":10240,"high":10500,"low":10200,"close":10340,"volume":45470,"rsi_14":73.33,"sma_20":10029.0,"sma_60":10126.17,"sma_120":9724.17},{"date":"2025-02-11","open":10340,"high":10600,"low":10300,"close":10440,"volume":47820,"rsi_14":74.07,"sma_20":10059.0,"sma_60":10130.17,"sma_120":9738.33},{"date":"2025-02-12","open":10440,"high":10680,"low":10440,"close":10520,"volume":61220,"rsi_14":70.83,"sma_20":10093.0,"sma_60":10135.17,"sma_120":9753.5},{"date":"2025-02-13","open":10540,"high":10620,"low":10400,"close":10420,"volume":35160,"rsi_14":65.38,"sma_20":10121.0,"sma_60":10142.5,"sma_120":9767.5},{"date":"2025-02-14","open":10440,"high":10480,"low":10220,"close":10280,"volume":41865,"rsi_14":57.63,"sma_20":10139.0,"sma_60":10148.17,"sma_120":9779.42},{"date":"2025-02-17","open":10220,"high":10400,"low":10200,"close":10360,"volume":40750,"rsi_14":63.33,"sma_20":10163.5,"sma_60":10156.5,"sma_120":9791.42},{"date":"2025-02-18","open":10440,"high":10460,"low":10320,"close":10320,"volume":29405,"rsi_14":58.62,"sma_20":10187.0,"sma_60":10167.83,"sma_120":9803.08},{"date":"2025-02-19","open":10440,"high":10460,"low":10340,"close":10400,"volume":41310,"rsi_14":64.41,"sma_20":10211.0,"sma_60":10174.83,"sma_120":9816.83},{"date":"2025-02-20","open":10520,"high":10520,"low":10360,"close":10400,"volume":22270,"rsi_14":62.5,"sma_20":10225.0,"sma_60":10181.17,"sma_120":9829.92},{"date":"2025-02-21","open":10400,"high":10600,"low":10400,"close":10600,"volume":37780,"rsi_14":73.77,"sma_20":10250.0,"sma_60":10190.83,"sma_120":9843.92},{"date":"2025-02-24","open":10760,"high":10780,"low":10580,"close":10580,"volume":45840,"rsi_14":71.67,"sma_20":10274.0,"sma_60":10200.5,"sma_120":9858.0},{"date":"2025-02-25","open":10680,"high":10680,"low":10500,"close":10620,"volume":54200,"rsi_14":75.0,"sma_20":10303.0,"sma_60":10212.33,"sma_120":9873.0},{"date":"2025-02-26","open":10620,"high":10700,"low":10440,"close":10440,"volume":110505,"rsi_14":61.9,"sma_20":10319.0,"sma_60":10219.67,"sma_120":9886.08},{"date":"2025-02-27","open":9900,"high":10040,"low":9900,"close":9980,"volume":129125,"rsi_14":41.98,"sma_20":10315.0,"sma_60":10218.67,"sma_120":9893.92},{"date":"2025-02-28","open":9980,"high":9980,"low":9800,"close":9860,"volume":49430,"rsi_14":35.37,"sma_20":10302.0,"sma_60":10211.0,"sma_120":9900.5},{"date":"2025-03-04","open":9780,"high":9940,"low":9640,"close":9720,"volume":60540,"rsi_14":28.57,"sma_20":10287.0,"sma_60":10204.0,"sma_120":9906.83},{"date":"2025-03-05","open":9730,"high":9840,"low":9690,"close":9740,"volume":39975,"rsi_14":25.93,"sma_20":10271.0,"sma_60":10197.67,"sma_120":9913.83},{"date":"2025-03-06","open":9740,"high":9820,"low":9710,"close":9720,"volume":34035,"rsi_14":27.27,"sma_20":10256.0,"sma_60":10192.33,"sma_120":9920.0},{"date":"2025-03-07","open":9720,"high":9800,"low":9570,"close":9620,"volume":45745,"rsi_14":28.0,"sma_20":10230.0,"sma_60":10184.33,"sma_120":9925.58},{"date":"2025-03-10","open":9660,"high":9790,"low":9570,"close":9740,"volume":21455,"rsi_14":29.87,"sma_20":10205.0,"sma_60":10180.33,"sma_120":9931.0},{"date":"2025-03-11","open":9680,"high":9760,"low":9650,"close":9660,"volume":30235,"rsi_14":29.11,"sma_20":10171.0,"sma_60":10175.17,"sma_120":9936.33},{"date":"2025-03-12","open":9660,"high":9670,"low":9570,"close":9620,"volume":26740,"rsi_14":24.68,"sma_20":10130.0,"sma_60":10172.17,"sma_120":9940.33},{"date":"2025-03-13","open":9620,"high":9740,"low":9620,"close":9660,"volume":6435,"rsi_14":26.58,"sma_20":10087.0,"sma_60":10173.83,"sma_120":9944.92},{"date":"2025-03-14","open":9660,"high":9740,"low":9620,"close":9620,"volume":16340,"rsi_14":15.49,"sma_20":10047.0,"sma_60":10171.17,"sma_120":9949.17},{"date":"2025-03-17","open":9720,"high":9720,"low":9010,"close":9530,"volume":70835,"rsi_14":14.77,"sma_20":10009.5,"sma_60":10167.5,"sma_120":9950.58},{"date":"2025-03-18","open":9530,"high":9530,"low":9310,"close":9340,"volume":47950,"rsi_14":10.98,"sma_20":9958.5,"sma_60":10155.17,"sma_120":9950.42},{"date":"2025-03-19","open":9340,"high":9430,"low":9270,"close":9310,"volume":32015,"rsi_14":12.08,"sma_20":9908.0,"sma_60":10140.33,"sma_120":9950.83},{"date":"2025-03-20","open":9400,"high":9400,"low":9280,"close":9300,"volume":21600,"rsi_14":17.31,"sma_20":9853.0,"sma_60":10123.0,"sma_120":9952.0},{"date":"2025-03-21","open":9300,"high":9320,"low":9120,"close":9320,"volume":30375,"rsi_14":21.28,"sma_20":9799.0,"sma_60":10101.0,"sma_120":9953.42},{"date":"2025-03-24","open":9320,"high":9410,"low":9300,"close":9330,"volume":20585,"rsi_14":25.93,"sma_20":9735.5,"sma_60":10069.5,"sma_120":9954.17},{"date":"2025-03-25","open":9410,"high":9440,"low":9280,"close":9400,"volume":32565,"rsi_14":30.23,"sma_20":9676.5,"sma_60":10042.83,"sma_120":9956.33},{"date":"2025-03-26","open":9410,"high":9420,"low":9350,"close":9360,"volume":13770,"rsi_14":29.55,"sma_20":9613.5,"sma_60":10014.83,"sma_120":9958.67},{"date":"2025-03-27","open":9450,"high":9450,"low":9210,"close":9260,"volume":24110,"rsi_14":29.55,"sma_20":9554.5,"sma_60":9984.17,"sma_120":9961.75},{"date":"2025-03-28","open":9290,"high":9290,"low":9050,"close":9170,"volume":40745,"rsi_14":16.47,"sma_20":9514.0,"sma_60":9954.33,"sma_120":9963.25},{"date":"2025-03-31","open":9170,"high":9190,"low":9000,"close":9190,"volume":27300,"rsi_14":20.25,"sma_20":9480.5,"sma_60":9916.83,"sma_120":9964.75},{"date":"2025-04-01","open":9260,"high":9300,"low":9190,"close":9280,"volume":28330,"rsi_14":29.76,"sma_20":9458.5,"sma_60":9903.17,"sma_120":9965.83},{"date":"2025-04-02","open":9400,"high":9430,"low":9130,"close":9280,"volume":39160,"rsi_14":26.25,"sma_20":9435.5,"sma_60":9889.83,"sma_120":9967.83},{"date":"2025-04-03","open":9300,"high":9380,"low":9220,"close":9340,"volume":17435,"rsi_14":32.93,"sma_20":9416.5,"sma_60":9880.83,"sma_120":9970.0},{"date":"2025-04-04","open":9340,"high":9580,"low":9250,"close":9500,"volume":35755,"rsi_14":48.31,"sma_20":9410.5,"sma_60":9874.17,"sma_120":9973.17},{"date":"2025-04-07","open":9500,"high":9500,"low":9150,"close":9200,"volume":34345,"rsi_14":43.0,"sma_20":9383.5,"sma_60":9862.83,"sma_120":9973.42},{"date":"2025-04-08","open":9290,"high":9290,"low":9130,"close":9180,"volume":25310,"rsi_14":43.43,"sma_20":9359.5,"sma_60":9853.17,"sma_120":9972.58},{"date":"2025-04-09","open":9190,"high":9200,"low":9000,"close":9100,"volume":38620,"rsi_14":40.57,"sma_20":9333.5,"sma_60":9840.83,"sma_120":9971.83},{"date":"2025-04-10","open":9380,"high":9470,"low":9120,"close":9390,"volume":25165,"rsi_14":52.63,"sma_20":9320.0,"sma_60":9833.33,"sma_120":9972.5},{"date":"2025-04-11","open":9390,"high":9460,"low":9280,"close":9300,"volume":15080,"rsi_14":48.94,"sma_20":9304.0,"sma_60":9824.0,"sma_120":9971.58},{"date":"2025-04-14","open":9400,"high":9460,"low":9300,"close":9360,"volume":20280,"rsi_14":48.57,"sma_20":9295.5,"sma_60":9814.67,"sma_120":9970.92},{"date":"2025-04-15","open":9500,"high":9500,"low":9370,"close":9480,"volume":14240,"rsi_14":54.05,"sma_20":9302.5,"sma_60":9808.17,"sma_120":9971.08},{"date":"2025-04-16","open":9520,"high":9620,"low":9450,"close":9580,"volume":34625,"rsi_14":60.81,"sma_20":9316.0,"sma_60":9803.67,"sma_120":9971.0},{"date":"2025-04-17","open":9580,"high":9650,"low":9570,"close":9650,"volume":13750,"rsi_14":66.44,"sma_20":9333.5,"sma_60":9799.17,"sma_120":9970.67},{"date":"2025-04-18","open":9600,"high":9710,"low":9600,"close":9700,"volume":12795,"rsi_14":67.11,"sma_20":9352.5,"sma_60":9792.17,"sma_120":9968.25},{"date":"2025-04-21","open":9740,"high":9740,"low":9680,"close":9740,"volume":17310,"rsi_14":65.97,"sma_20":9373.0,"sma_60":9786.17,"sma_120":9963.75},{"date":"2025-04-22","open":9760,"high":9880,"low":9690,"close":9820,"volume":24900,"rsi_14":67.76,"sma_20":9394.0,"sma_60":9781.5,"sma_120":9960.58},{"date":"2025-04-23","open":9820,"high":9890,"low":9720,"close":9740,"volume":25485,"rsi_14":62.99,"sma_20":9413.0,"sma_60":9776.5,"sma_120":9956.75},{"date":"2025-04-24","open":9790,"high":9800,"low":9740,"close":9780,"volume":7765,"rsi_14":59.86,"sma_20":9439.0,"sma_60":9770.83,"sma_120":9951.08},{"date":"2025-04-25","open":9830,"high":9890,"low":9820,"close":9890,"volume":16130,"rsi_14":78.05,"sma_20":9475.0,"sma_60":9768.0,"sma_120":9946.0},{"date":"2025-04-28","open":9890,"high":9940,"low":9810,"close":9880,"volume":19755,"rsi_14":78.69,"sma_20":9509.5,"sma_60":9764.0,"sma_120":9944.17},{"date":"2025-04-29","open":9950,"high":10260,"low":9840,"close":10260,"volume":43685,"rsi_14":88.16,"sma_20":9558.5,"sma_60":9768.0,"sma_120":9944.67},{"date":"2025-04-30","open":10160,"high":10220,"low":10080,"close":10140,"volume":43655,"rsi_14":77.78,"sma_20":9601.5,"sma_60":9769.33,"sma_120":9945.0},{"date":"2025-05-02","open":10200,"high":10240,"low":10020,"close":10240,"volume":37545,"rsi_14":84.56,"sma_20":9646.5,"sma_60":9773.0,"sma_120":9947.25},{"date":"2025-05-07","open":10240,"high":10240,"low":10020,"close":10100,"volume":26625,"rsi_14":75.69,"sma_20":9676.5,"sma_60":9772.33,"sma_120":9947.25},{"date":"2025-05-08","open":10140,"high":10140,"low":9990,"close":10100,"volume":26140,"rsi_14":73.48,"sma_20":9721.5,"sma_60":9770.0,"sma_120":9946.42},{"date":"2025-05-09","open":10100,"high":10220,"low":10000,"close":10120,"volume":40210,"rsi_14":71.77,"sma_20":9768.5,"sma_60":9766.33,"sma_120":9946.25},{"date":"2025-05-12","open":10140,"high":10420,"low":10140,"close":10320,"volume":64145,"rsi_14":74.45,"sma_20":9829.5,"sma_60":9764.33,"sma_120":9947.25},{"date":"2025-05-13","open":10380,"high":10400,"low":10320,"close":10360,"volume":24815,"rsi_14":74.26,"sma_20":9878.0,"sma_60":9761.67,"sma_120":9948.42},{"date":"2025-05-14","open":10360,"high":10500,"low":10340,"close":10400,"volume":10985,"rsi_14":74.26,"sma_20":9933.0,"sma_60":9761.33,"sma_120":9951.92},{"date":"2025-05-15","open":10400,"high":10420,"low":10320,"close":10420,"volume":16460,"rsi_14":73.08,"sma_20":9986.0,"sma_60":9763.67,"sma_120":9955.92},{"date":"2025-05-16","open":10420,"high":10440,"low":10200,"close":10240,"volume":29320,"rsi_14":67.86,"sma_20":10024.0,"sma_60":9761.67,"sma_120":9959.08},{"date":"2025-05-19","open":10240,"high":10280,"low":10040,"close":10040,"volume":32765,"rsi_14":58.33,"sma_20":10047.0,"sma_60":9757.0,"sma_120":9962.42},{"date":"2025-05-20","open":10100,"high":10240,"low":10100,"close":10220,"volume":22740,"rsi_14":60.12,"sma_20":10075.5,"sma_60":9754.0,"sma_120":9964.42},{"date":"2025-05-21","open":10240,"high":10240,"low":10100,"close":10140,"volume":31380,"rsi_14":57.65,"sma_20":10097.5,"sma_60":9749.67,"sma_120":9965.42},{"date":"2025-05-22","open":10140,"high":10200,"low":10060,"close":10080,"volume":23490,"rsi_14":43.48,"sma_20":10114.5,"sma_60":9741.0,"sma_120":9965.92},{"date":"2025-05-23","open":10160,"high":10340,"low":10120,"close":10200,"volume":30460,"rsi_14":52.17,"sma_20":10133.5,"sma_60":9734.67,"sma_120":9967.58},{"date":"2025-05-26","open":10200,"high":10280,"low":10160,"close":10260,"volume":26825,"rsi_14":50.75,"sma_20":10159.5,"sma_60":9728.67,"sma_120":9970.5},{"date":"2025-05-27","open":10220,"high":10280,"low":10180,"close":10200,"volume":20285,"rsi_14":53.97,"sma_20":10180.5,"sma_60":9724.67,"sma_120":9972.17},{"date":"2025-05-28","open":10240,"high":10320,"low":10200,"close":10240,"volume":36920,"rsi_14":55.38,"sma_20":10198.0,"sma_60":9729.0,"sma_120":9973.83},{"date":"2025-05-29","open":10240,"high":10480,"low":10240,"close":10460,"volume":34870,"rsi_14":61.33,"sma_20":10227.0,"sma_60":9739.0,"sma_120":9975.0},{"date":"2025-05-30","open":10500,"high":10680,"low":10360,"close":10520,"volume":60150,"rsi_14":57.35,"sma_20":10240.0,"sma_60":9752.33,"sma_120":9978.17},{"date":"2025-06-02","open":10520,"high":10580,"low":10200,"close":10360,"volume":31270,"rsi_14":50.0,"sma_20":10251.0,"sma_60":9762.67,"sma_120":9980.17},{"date":"2025-06-04","open":10400,"high":10600,"low":10400,"close":10540,"volume":57355,"rsi_14":54.32,"sma_20":10266.0,"sma_60":9776.33,"sma_120":9984.33},{"date":"2025-06-05","open":10600,"high":10640,"low":10540,"close":10580,"volume":38215,"rsi_14":54.88,"sma_20":10290.0,"sma_60":9792.33,"sma_120":9988.33},{"date":"2025-06-09","open":10620,"high":11120,"low":10620,"close":10980,"volume":79515,"rsi_14":69.89,"sma_20":10334.0,"sma_60":9813.0,"sma_120":9996.67},{"date":"2025-06-10","open":10980,"high":11000,"low":10580,"close":10800,"volume":80780,"rsi_14":70.65,"sma_20":10368.0,"sma_60":9832.0,"sma_120":10003.58},{"date":"2025-06-11","open":10820,"high":10900,"low":10760,"close":10860,"volume":39225,"rsi_14":68.6,"sma_20":10395.0,"sma_60":9852.67,"sma_120":10012.42},{"date":"2025-06-12","open":10860,"high":11060,"low":10820,"close":11060,"volume":80305,"rsi_14":75.0,"sma_20":10430.0,"sma_60":9876.0,"sma_120":10024.92},{"date":"2025-06-13","open":11060,"high":11060,"low":10720,"close":10740,"volume":57790,"rsi_14":65.71,"sma_20":10447.0,"sma_60":9894.67,"sma_120":10032.92},{"date":"2025-06-16","open":10760,"high":10920,"low":10740,"close":10900,"volume":32920,"rsi_14":66.36,"sma_20":10471.0,"sma_60":9917.5,"sma_120":10042.5},{"date":"2025-06-17","open":10920,"high":11260,"low":10740,"close":10940,"volume":82720,"rsi_14":66.04,"sma_20":10506.0,"sma_60":9944.17,"sma_120":10049.67},{"date":"2025-06-18","open":11060,"high":11100,"low":10740,"close":10800,"volume":44415,"rsi_14":63.64,"sma_20":10544.0,"sma_60":9969.0,"sma_120":10054.67},{"date":"2025-06-19","open":10800,"high":10840,"low":10620,"close":10720,"volume":67455,"rsi_14":60.71,"sma_20":10569.0,"sma_60":9992.67,"sma_120":10057.83},{"date":"2025-06-20","open":10720,"high":10740,"low":10500,"close":10640,"volume":86295,"rsi_14":54.29,"sma_20":10594.0,"sma_60":10014.67,"sma_120":10057.83},{"date":"2025-06-23","open":10620,"high":10780,"low":10520,"close":10700,"volume":284980,"rsi_14":54.29,"sma_20":10625.0,"sma_60":10037.5,"sma_120":10053.5},{"date":"2025-06-24","open":10740,"high":11100,"low":10740,"close":11000,"volume":59815,"rsi_14":64.29,"sma_20":10665.0,"sma_60":10064.17,"sma_120":10053.5},{"date":"2025-06-25","open":11000,"high":11240,"low":11000,"close":11200,"volume":58240,"rsi_14":64.6,"sma_20":10712.0,"sma_60":10094.83,"sma_120":10054.83},{"date":"2025-06-26","open":11180,"high":11260,"low":10900,"close":11020,"volume":38060,"rsi_14":59.17,"sma_20":10753.0,"sma_60":10124.17,"sma_120":10054.17},{"date":"2025-06-27","open":11080,"high":11080,"low":10780,"close":10880,"volume":31980,"rsi_14":47.66,"sma_20":10785.0,"sma_60":10152.67,"sma_120":10053.5},{"date":"2025-06-30","open":10880,"high":10980,"low":10820,"close":10940,"volume":19860,"rsi_14":53.47,"sma_20":10809.0,"sma_60":10181.83,"sma_120":10049.33},{"date":"2025-07-01","open":11040,"high":11540,"low":11020,"close":11340,"volume":93415,"rsi_14":60.17,"sma_20":10850.0,"sma_60":10216.17,"sma_120":10059.67},{"date":"2025-07-02","open":11340,"high":11440,"low":11060,"close":11300,"volume":28450,"rsi_14":55.45,"sma_20":10897.0,"sma_60":10249.83,"sma_120":10069.83},{"date":"2025-07-03","open":11200,"high":11600,"low":11200,"close":11560,"volume":58785,"rsi_14":69.16,"sma_20":10948.0,"sma_60":10286.83,"sma_120":10083.83},{"date":"2025-07-04","open":11640,"high":11680,"low":11460,"close":11580,"volume":42435,"rsi_14":67.0,"sma_20":10998.0,"sma_60":10321.5,"sma_120":10097.83},{"date":"2025-07-07","open":11800,"high":11900,"low":11500,"close":11600,"volume":44685,"rsi_14":66.67,"sma_20":11029.0,"sma_60":10361.5,"sma_120":10112.17},{"date":"2025-07-08","open":11660,"high":12400,"low":11580,"close":12280,"volume":85890,"rsi_14":79.37,"sma_20":11103.0,"sma_60":10413.17,"sma_120":10133.17},{"date":"2025-07-09","open":12340,"high":13020,"low":12340,"close":12960,"volume":148925,"rsi_14":85.9,"sma_20":11208.0,"sma_60":10477.5,"sma_120":10159.17},{"date":"2025-07-10","open":13100,"high":13380,"low":12820,"close":13080,"volume":70510,"rsi_14":88.61,"sma_20":11309.0,"sma_60":10539.0,"sma_120":10186.17},{"date":"2025-07-11","open":13080,"high":13300,"low":13000,"close":13120,"volume":34830,"rsi_14":88.54,"sma_20":11428.0,"sma_60":10602.67,"sma_120":10213.33},{"date":"2025-07-14","open":13320,"high":13480,"low":12400,"close":13480,"volume":100400,"rsi_14":88.75,"sma_20":11557.0,"sma_60":10671.33,"sma_120":10243.0},{"date":"2025-07-15","open":13500,"high":13560,"low":13000,"close":13180,"volume":49310,"rsi_14":80.0,"sma_20":11669.0,"sma_60":10733.0,"sma_120":10270.58},{"date":"2025-07-16","open":13180,"high":13180,"low":12820,"close":12940,"volume":63730,"rsi_14":78.57,"sma_20":11776.0,"sma_60":10789.0,"sma_120":10296.33},{"date":"2025-07-17","open":12940,"high":12980,"low":12800,"close":12860,"volume":36680,"rsi_14":80.0,"sma_20":11883.0,"sma_60":10842.5,"sma_120":10320.83},{"date":"2025-07-18","open":12860,"high":12880,"low":12460,"close":12700,"volume":64925,"rsi_14":75.88,"sma_20":11986.0,"sma_60":10892.5,"sma_120":10342.33},{"date":"2025-07-21","open":12640,"high":12640,"low":12320,"close":12400,"volume":50330,"rsi_14":66.06,"sma_20":12071.0,"sma_60":10936.83,"sma_120":10361.5},{"date":"2025-07-22","open":12420,"high":12580,"low":12360,"close":12540,"volume":52775,"rsi_14":68.24,"sma_20":12148.0,"sma_60":10982.17,"sma_120":10381.83},{"date":"2025-07-23","open":12540,"high":12700,"low":12180,"close":12260,"volume":37140,"rsi_14":60.23,"sma_20":12201.0,"sma_60":11024.17,"sma_120":10400.33},{"date":"2025-07-24","open":12260,"high":12340,"low":12000,"close":12100,"volume":56540,"rsi_14":57.3,"sma_20":12255.0,"sma_60":11062.83,"sma_120":10416.83},{"date":"2025-07-25","open":12220,"high":12880,"low":12080,"close":12300,"volume":31785,"rsi_14":59.36,"sma_20":12326.0,"sma_60":11103.0,"sma_120":10435.5},{"date":"2025-07-28","open":12300,"high":12360,"low":11760,"close":11800,"volume":40465,"rsi_14":43.26,"sma_20":12369.0,"sma_60":11135.0,"sma_120":10449.5},{"date":"2025-07-29","open":11800,"high":11940,"low":11640,"close":11740,"volume":26210,"rsi_14":29.25,"sma_20":12389.0,"sma_60":11159.67,"sma_120":10463.83},{"date":"2025-07-30","open":11920,"high":12100,"low":11780,"close":12020,"volume":25410,"rsi_14":32.9,"sma_20":12425.0,"sma_60":11191.0,"sma_120":10480.17},{"date":"2025-07-31","open":12300,"high":12600,"low":11920,"close":11980,"volume":31310,"rsi_14":31.61,"sma_20":12446.0,"sma_60":11220.0,"sma_120":10496.5},{"date":"2025-08-01","open":11980,"high":11980,"low":11640,"close":11680,"volume":40655,"rsi_14":20.39,"sma_20":12451.0,"sma_60":11246.33,"sma_120":10509.33},{"date":"2025-08-04","open":11680,"high":12000,"low":11680,"close":11980,"volume":23825,"rsi_14":30.26,"sma_20":12470.0,"sma_60":11277.67,"sma_120":10523.83},{"date":"2025-08-05","open":11840,"high":12080,"low":11840,"close":11920,"volume":24040,"rsi_14":32.17,"sma_20":12452.0,"sma_60":11307.67,"sma_120":10537.0},{"date":"2025-08-06","open":12000,"high":12080,"low":11900,"close":12080,"volume":26185,"rsi_14":36.73,"sma_20":12408.0,"sma_60":11337.0,"sma_120":10550.67},{"date":"2025-08-07","open":12260,"high":12260,"low":11960,"close":12080,"volume":16300,"rsi_14":38.85,"sma_20":12358.0,"sma_60":11365.67,"sma_120":10563.67},{"date":"2025-08-08","open":12080,"high":12700,"low":11960,"close":12380,"volume":137795,"rsi_14":49.64,"sma_20":12321.0,"sma_60":11398.67,"sma_120":10580.0},{"date":"2025-08-11","open":12400,"high":12460,"low":12080,"close":12100,"volume":35845,"rsi_14":42.47,"sma_20":12252.0,"sma_60":11426.67,"sma_120":10595.17},{"date":"2025-08-12","open":12160,"high":12680,"low":12160,"close":12540,"volume":71185,"rsi_14":54.55,"sma_20":12220.0,"sma_60":11465.0,"sma_120":10613.33},{"date":"2025-08-13","open":12760,"high":12760,"low":12360,"close":12400,"volume":34510,"rsi_14":54.9,"sma_20":12193.0,"sma_60":11504.33,"sma_120":10630.67},{"date":"2025-08-14","open":12420,"high":12680,"low":12420,"close":12480,"volume":32290,"rsi_14":53.06,"sma_20":12174.0,"sma_60":11542.0,"sma_120":10648.0},{"date":"2025-08-18","open":12580,"high":12760,"low":12400,"close":12540,"volume":49170,"rsi_14":64.8,"sma_20":12166.0,"sma_60":11582.0,"sma_120":10665.83},{"date":"2025-08-19","open":12540,"high":12780,"low":12420,"close":12580,"volume":49345,"rsi_14":66.94,"sma_20":12175.0,"sma_60":11623.67,"sma_120":10682.33},{"date":"2025-08-20","open":12580,"high":12780,"low":12260,"close":12780,"volume":48110,"rsi_14":65.83,"sma_20":12187.0,"sma_60":11666.67,"sma_120":10700.67},{"date":"2025-08-21","open":12800,"high":12900,"low":12540,"close":12560,"volume":28660,"rsi_14":61.24,"sma_20":12202.0,"sma_60":11705.0,"sma_120":10716.83},{"date":"2025-08-22","open":12560,"high":12800,"low":12420,"close":12800,"volume":27945,"rsi_14":72.22,"sma_20":12237.0,"sma_60":11748.33,"sma_120":10736.5},{"date":"2025-08-25","open":12840,"high":12880,"low":12680,"close":12760,"volume":13260,"rsi_14":67.26,"sma_20":12260.0,"sma_60":11790.33,"sma_120":10759.67},{"date":"2025-08-26","open":12700,"high":12960,"low":12060,"close":12140,"volume":131495,"rsi_14":53.9,"sma_20":12277.0,"sma_60":11818.33,"sma_120":10778.67},{"date":"2025-08-27","open":12000,"high":12320,"low":12000,"close":12220,"volume":26790,"rsi_14":52.55,"sma_20":12301.0,"sma_60":11846.67,"sma_120":10799.5},{"date":"2025-08-28","open":12240,"high":12480,"low":12140,"close":12400,"volume":26820,"rsi_14":55.48,"sma_20":12320.0,"sma_60":11880.67,"sma_120":10821.67},{"date":"2025-08-29","open":12580,"high":12580,"low":12240,"close":12340,"volume":23005,"rsi_14":49.25,"sma_20":12338.0,"sma_60":11910.67,"sma_120":10843.5},{"date":"2025-09-01","open":12420,"high":12760,"low":12320,"close":12720,"volume":34480,"rsi_14":61.15,"sma_20":12390.0,"sma_60":11946.33,"sma_120":10869.33},{"date":"2025-09-02","open":12720,"high":12780,"low":12620,"close":12660,"volume":8970,"rsi_14":52.5,"sma_20":12424.0,"sma_60":11974.33,"sma_120":10893.67},{"date":"2025-09-03","open":12740,"high":12800,"low":12580,"close":12760,"volume":23295,"rsi_14":57.63,"sma_20":12466.0,"sma_60":12007.0,"sma_120":10919.5},{"date":"2025-09-04","open":12760,"high":12800,"low":12340,"close":12500,"volume":48325,"rsi_14":50.39,"sma_20":12487.0,"sma_60":12034.33,"sma_120":10943.5},{"date":"2025-09-05","open":12400,"high":12560,"low":12180,"close":12560,"volume":30715,"rsi_14":50.39,"sma_20":12511.0,"sma_60":12059.33,"sma_120":10967.67},{"date":"2025-09-08","open":12400,"high":12420,"low":12200,"close":12360,"volume":14870,"rsi_14":45.93,"sma_20":12510.0,"sma_60":12086.33,"sma_120":10990.5},{"date":"2025-09-09","open":12500,"high":12600,"low":12340,"close":12600,"volume":20990,"rsi_14":46.72,"sma_20":12535.0,"sma_60":12114.67,"sma_120":11016.08},{"date":"2025-09-10","open":12740,"high":12760,"low":12560,"close":12720,"volume":29715,"rsi_14":53.03,"sma_20":12544.0,"sma_60":12144.33,"sma_120":11044.25},{"date":"2025-09-11","open":12720,"high":12780,"low":12380,"close":12580,"volume":30795,"rsi_14":45.67,"sma_20":12553.0,"sma_60":12174.0,"sma_120":11071.5},{"date":"2025-09-12","open":12600,"high":12740,"low":12540,"close":12560,"volume":13775,"rsi_14":46.03,"sma_20":12557.0,"sma_60":12204.67,"sma_120":11098.67},{"date":"2025-09-15","open":12740,"high":13120,"low":12660,"close":12940,"volume":64010,"rsi_14":67.54,"sma_20":12577.0,"sma_60":12243.0,"sma_120":11128.83},{"date":"2025-09-16","open":13160,"high":13160,"low":12700,"close":12780,"volume":28630,"rsi_14":61.86,"sma_20":12587.0,"sma_60":12277.67,"sma_120":11157.58},{"date":"2025-09-17","open":12780,"high":12840,"low":12520,"close":12540,"volume":24800,"rsi_14":52.89,"sma_20":12575.0,"sma_60":12303.33,"sma_120":11183.75},{"date":"2025-09-18","open":12560,"high":12640,"low":12320,"close":12460,"volume":65815,"rsi_14":52.46,"sma_20":12570.0,"sma_60":12324.33,"sma_120":11209.58},{"date":"2025-09-19","open":12500,"high":12500,"low":12380,"close":12420,"volume":19060,"rsi_14":42.86,"sma_20":12551.0,"sma_60":12347.67,"sma_120":11235.92},{"date":"2025-09-22","open":12560,"high":13200,"low":12280,"close":12500,"volume":59745,"rsi_14":46.23,"sma_20":12538.0,"sma_60":12374.67,"sma_120":11263.67},{"date":"2025-09-23","open":12780,"high":12780,"low":12560,"close":12720,"volume":25425,"rsi_14":49.11,"sma_20":12567.0,"sma_60":12404.33,"sma_120":11293.08},{"date":"2025-09-24","open":12600,"high":12720,"low":12400,"close":12460,"volume":23210,"rsi_14":49.11,"sma_20":12579.0,"sma_60":12423.0,"sma_120":11319.58},{"date":"2025-09-25","open":12660,"high":12660,"low":12360,"close":12420,"volume":12150,"rsi_14":46.85,"sma_20":12580.0,"sma_60":12441.67,"sma_120":11345.75},{"date":"2025-09-26","open":12360,"high":12520,"low":12180,"close":12200,"volume":45850,"rsi_14":46.43,"sma_20":12573.0,"sma_60":12452.33,"sma_120":11369.58},{"date":"2025-09-29","open":12180,"high":12440,"low":12180,"close":12320,"volume":20520,"rsi_14":43.4,"sma_20":12553.0,"sma_60":12464.67,"sma_120":11393.08},{"date":"2025-09-30","open":12320,"high":12320,"low":12180,"close":12200,"volume":40740,"rsi_14":37.74,"sma_20":12530.0,"sma_60":12474.67,"sma_120":11418.08},{"date":"2025-10-01","open":12200,"high":12260,"low":12180,"close":12220,"volume":20240,"rsi_14":41.0,"sma_20":12503.0,"sma_60":12473.67,"sma_120":11443.42},{"date":"2025-10-02","open":12200,"high":12400,"low":12200,"close":12280,"volume":14360,"rsi_14":43.14,"sma_20":12492.0,"sma_60":12462.33,"sma_120":11469.92},{"date":"2025-10-10","open":12540,"high":12540,"low":12120,"close":12340,"volume":47445,"rsi_14":32.56,"sma_20":12481.0,"sma_60":12450.0,"sma_120":11494.5},{"date":"2025-10-13","open":12140,"high":12380,"low":12120,"close":12320,"volume":20150,"rsi_14":35.44,"sma_20":12479.0,"sma_60":12436.67,"sma_120":11519.67},{"date":"2025-10-14","open":12520,"high":12520,"low":12200,"close":12300,"volume":33305,"rsi_14":41.18,"sma_20":12464.0,"sma_60":12417.0,"sma_120":11544.17},{"date":"2025-10-15","open":12300,"high":12440,"low":12300,"close":12380,"volume":21705,"rsi_14":47.06,"sma_20":12447.0,"sma_60":12403.67,"sma_120":11568.33},{"date":"2025-10-16","open":12380,"high":12480,"low":12160,"close":12240,"volume":38320,"rsi_14":43.84,"sma_20":12430.0,"sma_60":12392.0,"sma_120":11590.5},{"date":"2025-10-17","open":12240,"high":12240,"low":11860,"close":12020,"volume":67770,"rsi_14":35.0,"sma_20":12403.0,"sma_60":12378.0,"sma_120":11610.25},{"date":"2025-10-20","open":12000,"high":12120,"low":11840,"close":12040,"volume":47115,"rsi_14":25.71,"sma_20":12358.0,"sma_60":12367.0,"sma_120":11629.75},{"date":"2025-10-21","open":12180,"high":12200,"low":11960,"close":12060,"volume":37720,"rsi_14":32.76,"sma_20":12322.0,"sma_60":12361.33,"sma_120":11649.08},{"date":"2025-10-22","open":12040,"high":12300,"low":11940,"close":12240,"volume":19540,"rsi_14":43.08,"sma_20":12307.0,"sma_60":12356.33,"sma_120":11669.25},{"date":"2025-10-23","open":12300,"high":12340,"low":12140,"close":12200,"volume":14965,"rsi_14":50.0,"sma_20":12294.0,"sma_60":12355.33,"sma_120":11689.75},{"date":"2025-10-24","open":12200,"high":12320,"low":12120,"close":12220,"volume":21520,"rsi_14":45.1,"sma_20":12284.0,"sma_60":12357.33,"sma_120":11710.08},{"date":"2025-10-27","open":12220,"high":12340,"low":12220,"close":12300,"volume":27795,"rsi_14":55.1,"sma_20":12274.0,"sma_60":12357.33,"sma_120":11730.17},{"date":"2025-10-28","open":12440,"high":12440,"low":12220,"close":12320,"volume":12935,"rsi_14":55.1,"sma_20":12254.0,"sma_60":12366.0,"sma_120":11750.5},{"date":"2025-10-29","open":12340,"high":12580,"low":12340,"close":12540,"volume":43960,"rsi_14":61.4,"sma_20":12258.0,"sma_60":12379.33,"sma_120":11769.5},{"date":"2025-10-30","open":12440,"high":12520,"low":12340,"close":12420,"volume":15585,"rsi_14":53.33,"sma_20":12258.0,"sma_60":12386.0,"sma_120":11788.5},{"date":"2025-10-31","open":12420,"high":12420,"low":12240,"close":12380,"volume":8525,"rsi_14":52.46,"sma_20":12267.0,"sma_60":12392.67,"sma_120":11806.33},{"date":"2025-11-03","open":12380,"high":12680,"low":12320,"close":12360,"volume":25475,"rsi_14":52.46,"sma_20":12269.0,"sma_60":12404.0,"sma_120":11825.17},{"date":"2025-11-04","open":12380,"high":12380,"low":12240,"close":12280,"volume":14415,"rsi_14":45.9,"sma_20":12273.0,"sma_60":12409.0,"sma_120":11843.33},{"date":"2025-11-05","open":12180,"high":12480,"low":12000,"close":12300,"volume":75490,"rsi_14":52.73,"sma_20":12277.0,"sma_60":12415.33,"sma_120":11861.5},{"date":"2025-11-06","open":12460,"high":12520,"low":12220,"close":12380,"volume":47990,"rsi_14":68.75,"sma_20":12282.0,"sma_60":12420.33,"sma_120":11878.67},{"date":"2025-11-07","open":12220,"high":12580,"low":12200,"close":12520,"volume":60375,"rsi_14":72.22,"sma_20":12291.0,"sma_60":12427.67,"sma_120":11896.67},{"date":"2025-11-10","open":12600,"high":13200,"low":12540,"close":12720,"volume":176710,"rsi_14":76.19,"sma_20":12311.0,"sma_60":12433.33,"sma_120":11916.0},{"date":"2025-11-11","open":12720,"high":12880,"low":12440,"close":12560,"volume":55680,"rsi_14":62.9,"sma_20":12324.0,"sma_60":12441.0,"sma_120":11933.83},{"date":"2025-11-12","open":12580,"high":12840,"low":12500,"close":12760,"volume":55905,"rsi_14":70.0,"sma_20":12343.0,"sma_60":12444.67,"sma_120":11954.83},{"date":"2025-11-13","open":12880,"high":13200,"low":12760,"close":12920,"volume":68750,"rsi_14":72.73,"sma_20":12377.0,"sma_60":12453.33,"sma_120":11978.83},{"date":"2025-11-14","open":12760,"high":13040,"low":12740,"close":12820,"volume":47215,"rsi_14":66.67,"sma_20":12417.0,"sma_60":12459.0,"sma_120":12000.5},{"date":"2025-11-17","open":12900,"high":12900,"low":12780,"close":12840,"volume":29660,"rsi_14":66.67,"sma_20":12457.0,"sma_60":12464.0,"sma_120":12023.0},{"date":"2025-11-18","open":12840,"high":12840,"low":12400,"close":12400,"volume":36570,"rsi_14":46.07,"sma_20":12474.0,"sma_60":12461.0,"sma_120":12042.33},{"date":"2025-11-19","open":12480,"high":12620,"low":12240,"close":12420,"volume":22940,"rsi_14":50.0,"sma_20":12483.0,"sma_60":12455.0,"sma_120":12060.83},{"date":"2025-11-20","open":12460,"high":12600,"low":12460,"close":12520,"volume":24060,"rsi_14":54.02,"sma_20":12499.0,"sma_60":12454.33,"sma_120":12079.67},{"date":"2025-11-21","open":12400,"high":12440,"low":12220,"close":12240,"volume":57995,"rsi_14":47.0,"sma_20":12500.0,"sma_60":12445.0,"sma_120":12096.67},{"date":"2025-11-24","open":12300,"high":12560,"low":12160,"close":12200,"volume":35640,"rsi_14":47.96,"sma_20":12495.0,"sma_60":12435.67,"sma_120":12113.0},{"date":"2025-11-25","open":12300,"high":12560,"low":12260,"close":12400,"volume":39765,"rsi_14":52.34,"sma_20":12499.0,"sma_60":12440.0,"sma_120":12129.17},{"date":"2025-11-26","open":12520,"high":12540,"low":12360,"close":12500,"volume":19575,"rsi_14":52.78,"sma_20":12497.0,"sma_60":12444.67,"sma_120":12145.67},{"date":"2025-11-27","open":12540,"high":12660,"low":12500,"close":12500,"volume":25230,"rsi_14":49.5,"sma_20":12501.0,"sma_60":12446.33,"sma_120":12163.5},{"date":"2025-11-28","open":12680,"high":12680,"low":12500,"close":12580,"volume":28260,"rsi_14":46.32,"sma_20":12511.0,"sma_60":12450.33,"sma_120":12180.5},{"date":"2025-12-01","open":12600,"high":12760,"low":12540,"close":12680,"volume":24405,"rsi_14":53.26,"sma_20":12527.0,"sma_60":12449.67,"sma_120":12198.0},{"date":"2025-12-02","open":12680,"high":12920,"low":12060,"close":12880,"volume":44980,"rsi_14":53.26,"sma_20":12557.0,"sma_60":12453.33,"sma_120":12213.83},{"date":"2025-12-03","open":12880,"high":13300,"low":12880,"close":13220,"volume":68795,"rsi_14":57.43,"sma_20":12603.0,"sma_60":12461.0,"sma_120":12234.0},{"date":"2025-12-04","open":13220,"high":13340,"low":13020,"close":13200,"volume":44210,"rsi_14":59.79,"sma_20":12644.0,"sma_60":12472.67,"sma_120":12253.5},{"date":"2025-12-05","open":13080,"high":13380,"low":13020,"close":13340,"volume":30085,"rsi_14":62.14,"sma_20":12685.0,"sma_60":12485.67,"sma_120":12272.5},{"date":"2025-12-08","open":13400,"high":13740,"low":13400,"close":13560,"volume":79370,"rsi_14":81.52,"sma_20":12727.0,"sma_60":12505.67,"sma_120":12296.0},{"date":"2025-12-09","open":13460,"high":13740,"low":13360,"close":13640,"volume":24950,"rsi_14":82.11,"sma_20":12781.0,"sma_60":12523.0,"sma_120":12318.83},{"date":"2025-12-10","open":13640,"high":13700,"low":13440,"close":13440,"volume":20275,"rsi_14":73.0,"sma_20":12815.0,"sma_60":12535.0,"sma_120":12339.67},{"date":"2025-12-11","open":13640,"high":13760,"low":13480,"close":13640,"volume":34500,"rsi_14":86.46,"sma_20":12851.0,"sma_60":12552.67,"sma_120":12363.33},{"date":"2025-12-12","open":13740,"high":14000,"low":13720,"close":13980,"volume":65465,"rsi_14":90.09,"sma_20":12909.0,"sma_60":12576.33,"sma_120":12390.5},{"date":"2025-12-15","open":13940,"high":14100,"low":13800,"close":14040,"volume":51760,"rsi_14":89.42,"sma_20":12969.0,"sma_60":12594.67,"sma_120":12418.83},{"date":"2025-12-16","open":14120,"high":14120,"low":13600,"close":13960,"volume":97030,"rsi_14":85.44,"sma_20":13047.0,"sma_60":12614.33,"sma_120":12446.0},{"date":"2025-12-17","open":13820,"high":14000,"low":13640,"close":13740,"volume":52865,"rsi_14":77.19,"sma_20":13113.0,"sma_60":12634.33,"sma_120":12468.83},{"date":"2025-12-18","open":13740,"high":13760,"low":13420,"close":13460,"volume":67500,"rsi_14":67.74,"sma_20":13160.0,"sma_60":12651.0,"sma_120":12487.67},{"date":"2025-12-19","open":13480,"high":13680,"low":13340,"close":13600,"volume":58175,"rsi_14":68.25,"sma_20":13228.0,"sma_60":12670.67,"sma_120":12509.17},{"date":"2025-12-22","open":13600,"high":13700,"low":13460,"close":13500,"volume":47255,"rsi_14":62.81,"sma_20":13293.0,"sma_60":12687.33,"sma_120":12531.0},{"date":"2025-12-23","open":13540,"high":13860,"low":13360,"close":13560,"volume":65980,"rsi_14":57.94,"sma_20":13351.0,"sma_60":12701.33,"sma_120":12552.83},{"date":"2025-12-24","open":13560,"high":13820,"low":13380,"close":13560,"volume":73200,"rsi_14":58.49,"sma_20":13404.0,"sma_60":12719.67,"sma_120":12571.33},{"date":"2025-12-26","open":13760,"high":13760,"low":13360,"close":13440,"volume":82865,"rsi_14":52.38,"sma_20":13451.0,"sma_60":12736.67,"sma_120":12589.17},{"date":"2025-12-29","open":13360,"high":13360,"low":13120,"close":13220,"volume":39615,"rsi_14":41.9,"sma_20":13483.0,"sma_60":12753.67,"sma_120":12603.0},{"date":"2025-12-30","open":13220,"high":13400,"low":13220,"close":13300,"volume":17675,"rsi_14":41.9,"sma_20":13514.0,"sma_60":12770.0,"sma_120":12617.33},{"date":"2026-01-02","open":13300,"high":13300,"low":12980,"close":13060,"volume":40285,"rsi_14":41.12,"sma_20":13523.0,"sma_60":12784.33,"sma_120":12629.5},{"date":"2026-01-05","open":13100,"high":13240,"low":13060,"close":13160,"volume":25885,"rsi_14":38.24,"sma_20":13520.0,"sma_60":12800.0,"sma_120":12636.83},{"date":"2026-01-06","open":13200,"high":13480,"low":13000,"close":13440,"volume":43575,"rsi_14":36.36,"sma_20":13532.0,"sma_60":12819.33,"sma_120":12640.83},{"date":"2026-01-07","open":13340,"high":13560,"low":13300,"close":13420,"volume":38830,"rsi_14":34.02,"sma_20":13536.0,"sma_60":12837.33,"sma_120":12643.67},{"date":"2026-01-08","open":13420,"high":13420,"low":13020,"close":13020,"volume":82040,"rsi_14":29.2,"sma_20":13509.0,"sma_60":12849.0,"sma_120":12642.83},{"date":"2026-01-09","open":13060,"high":13120,"low":12860,"close":12900,"volume":65115,"rsi_14":30.56,"sma_20":13472.0,"sma_60":12859.0,"sma_120":12638.0},{"date":"2026-01-12","open":12900,"high":13080,"low":12820,"close":13080,"volume":37240,"rsi_14":40.78,"sma_20":13454.0,"sma_60":12870.67,"sma_120":12637.17},{"date":"2026-01-13","open":13320,"high":13320,"low":12940,"close":13240,"volume":19725,"rsi_14":41.35,"sma_20":13434.0,"sma_60":12887.33,"sma_120":12639.67},{"date":"2026-01-14","open":13240,"high":13560,"low":13200,"close":13500,"volume":279005,"rsi_14":50.0,"sma_20":13410.0,"sma_60":12912.0,"sma_120":12645.0},{"date":"2026-01-15","open":13620,"high":13620,"low":13200,"close":13320,"volume":30590,"rsi_14":44.92,"sma_20":13374.0,"sma_60":12933.33,"sma_120":12650.17},{"date":"2026-01-16","open":13300,"high":13360,"low":13200,"close":13300,"volume":21220,"rsi_14":44.54,"sma_20":13341.0,"sma_60":12954.0,"sma_120":12657.67},{"date":"2026-01-19","open":13240,"high":13400,"low":13200,"close":13200,"volume":14915,"rsi_14":44.92,"sma_20":13314.0,"sma_60":12970.0,"sma_120":12663.17},{"date":"2026-01-20","open":13160,"high":13440,"low":13040,"close":13280,"volume":28745,"rsi_14":51.35,"sma_20":13305.0,"sma_60":12988.0,"sma_120":12671.67},{"date":"2026-01-21","open":13260,"high":13260,"low":13000,"close":13060,"volume":36710,"rsi_14":44.92,"sma_20":13278.0,"sma_60":13002.0,"sma_120":12679.67},{"date":"2026-01-22","open":13360,"high":13360,"low":13040,"close":13080,"volume":36560,"rsi_14":50.47,"sma_20":13257.0,"sma_60":13015.0,"sma_120":12686.17},{"date":"2026-01-23","open":13260,"high":13480,"low":13080,"close":13440,"volume":36930,"rsi_14":55.83,"sma_20":13251.0,"sma_60":13033.67,"sma_120":12699.83},{"date":"2026-01-26","open":13620,"high":13680,"low":13480,"close":13680,"volume":26245,"rsi_14":55.08,"sma_20":13257.0,"sma_60":13052.67,"sma_120":12716.0},{"date":"2026-01-27","open":13720,"high":13940,"low":13680,"close":13680,"volume":19960,"rsi_14":55.56,"sma_20":13269.0,"sma_60":13073.67,"sma_120":12729.83},{"date":"2026-01-28","open":13640,"high":16840,"low":13480,"close":15840,"volume":565810,"rsi_14":84.39,"sma_20":13400.0,"sma_60":13131.33,"sma_120":12762.0},{"date":"2026-01-29","open":15800,"high":15860,"low":15000,"close":15680,"volume":75165,"rsi_14":83.57,"sma_20":13519.0,"sma_60":13186.67,"sma_120":12795.33},{"date":"2026-01-30","open":15700,"high":15860,"low":15460,"close":15640,"volume":52950,"rsi_14":82.0,"sma_20":13648.0,"sma_60":13242.67,"sma_120":12825.83},{"date":"2026-02-02","open":15520,"high":15680,"low":15280,"close":15420,"volume":80655,"rsi_14":76.85,"sma_20":13761.0,"sma_60":13294.67,"sma_120":12855.0},{"date":"2026-02-03","open":15580,"high":15800,"low":15440,"close":15800,"volume":29245,"rsi_14":77.51,"sma_20":13879.0,"sma_60":13351.67,"sma_120":12886.0},{"date":"2026-02-04","open":16000,"high":16200,"low":15600,"close":15760,"volume":160150,"rsi_14":80.2,"sma_20":13996.0,"sma_60":13405.67,"sma_120":12916.67},{"date":"2026-02-05","open":15940,"high":15960,"low":15540,"close":15680,"volume":51410,"rsi_14":79.02,"sma_20":14129.0,"sma_60":13455.0,"sma_120":12944.17},{"date":"2026-02-06","open":15740,"high":15920,"low":15300,"close":15660,"volume":113715,"rsi_14":80.6,"sma_20":14267.0,"sma_60":13506.67,"sma_120":12973.83},{"date":"2026-02-09","open":15900,"high":16140,"low":15680,"close":15740,"volume":88295,"rsi_14":80.6,"sma_20":14400.0,"sma_60":13556.33,"sma_120":13000.5},{"date":"2026-02-10","open":15800,"high":15860,"low":15640,"close":15720,"volume":114990,"rsi_14":84.82,"sma_20":14524.0,"sma_60":13603.0,"sma_120":13028.17},{"date":"2026-02-11","open":15800,"high":15800,"low":15620,"close":15740,"volume":79680,"rsi_14":84.82,"sma_20":14636.0,"sma_60":13651.67,"sma_120":13055.33},{"date":"2026-02-12","open":15900,"high":15960,"low":15720,"close":15960,"volume":95535,"rsi_14":84.24,"sma_20":14768.0,"sma_60":13703.67,"sma_120":13083.83},{"date":"2026-02-13","open":15980,"high":16620,"low":15980,"close":16440,"volume":108625,"rsi_14":85.2,"sma_20":14925.0,"sma_60":13771.0,"sma_120":13116.0},{"date":"2026-02-19","open":16820,"high":16920,"low":16620,"close":16900,"volume":75275,"rsi_14":86.76,"sma_20":15110.0,"sma_60":13845.67,"sma_120":13150.33},{"date":"2026-02-20","open":16800,"high":17000,"low":16640,"close":16860,"volume":124980,"rsi_14":72.57,"sma_20":15289.0,"sma_60":13918.0,"sma_120":13186.17},{"date":"2026-02-23","open":17580,"high":17600,"low":16560,"close":17080,"volume":306515,"rsi_14":80.17,"sma_20":15490.0,"sma_60":13998.67,"sma_120":13221.83},{"date":"2026-02-24","open":17000,"high":17160,"low":16760,"close":17160,"volume":120055,"rsi_14":82.2,"sma_20":15694.0,"sma_60":14081.33,"sma_120":13258.5},{"date":"2026-02-25","open":17160,"high":17200,"low":16820,"close":16900,"volume":173965,"rsi_14":80.83,"sma_20":15867.0,"sma_60":14156.33,"sma_120":13298.17},{"date":"2026-02-26","open":16280,"high":16280,"low":15700,"close":15760,"volume":238480,"rsi_14":49.37,"sma_20":15971.0,"sma_60":14210.67,"sma_120":13327.67},{"date":"2026-02-27","open":15760,"high":15760,"low":15200,"close":15460,"volume":73150,"rsi_14":45.61,"sma_20":16060.0,"sma_60":14260.0,"sma_120":13353.17},{"date":"2026-03-03","open":15720,"high":15900,"low":15160,"close":15160,"volume":91230,"rsi_14":42.86,"sma_20":16026.0,"sma_60":14303.0,"sma_120":13376.67},{"date":"2026-03-04","open":14500,"high":14820,"low":14040,"close":14240,"volume":117515,"rsi_14":34.36,"sma_20":15954.0,"sma_60":14329.0,"sma_120":13389.33},{"date":"2026-03-05","open":14960,"high":15000,"low":13960,"close":15000,"volume":58690,"rsi_14":42.91,"sma_20":15922.0,"sma_60":14364.33,"sma_120":13408.83},{"date":"2026-03-06","open":14900,"high":15100,"low":14680,"close":14760,"volume":24500,"rsi_14":41.18,"sma_20":15889.0,"sma_60":14390.0,"sma_120":13425.5},{"date":"2026-03-09","open":14500,"high":14580,"low":14260,"close":14460,"volume":58855,"rsi_14":38.81,"sma_20":15822.0,"sma_60":14411.0,"sma_120":13441.83},{"date":"2026-03-10","open":15160,"high":15160,"low":14580,"close":14880,"volume":24505,"rsi_14":40.88,"sma_20":15778.0,"sma_60":14436.67,"sma_120":13461.17},{"date":"2026-03-11","open":14940,"high":15540,"low":14940,"close":15220,"volume":46835,"rsi_14":39.45,"sma_20":15755.0,"sma_60":14464.33,"sma_120":13485.0},{"date":"2026-03-12","open":15280,"high":15420,"low":15180,"close":15360,"volume":16410,"rsi_14":35.9,"sma_20":15740.0,"sma_60":14493.0,"sma_120":13508.0},{"date":"2026-03-13","open":15440,"high":15640,"low":15160,"close":15260,"volume":15120,"rsi_14":35.51,"sma_20":15716.0,"sma_60":14523.33,"sma_120":13529.17},{"date":"2026-03-16","open":15340,"high":15340,"low":14800,"close":15320,"volume":23475,"rsi_14":33.58,"sma_20":15696.0,"sma_60":14551.33,"sma_120":13552.0},{"date":"2026-03-17","open":15420,"high":15540,"low":15180,"close":15340,"volume":36515,"rsi_14":32.83,"sma_20":15676.0,"sma_60":14574.0,"sma_120":13575.17},{"date":"2026-03-18","open":15480,"high":15640,"low":15380,"close":15620,"volume":49655,"rsi_14":37.97,"sma_20":15659.0,"sma_60":14600.33,"sma_120":13597.5},{"date":"2026-03-19","open":15700,"high":15880,"low":15640,"close":15800,"volume":82145,"rsi_14":50.46,"sma_20":15627.0,"sma_60":14631.0,"sma_120":13622.67},{"date":"2026-03-20","open":15820,"high":16380,"low":15720,"close":16320,"volume":45050,"rsi_14":59.39,"sma_20":15598.0,"sma_60":14674.0,"sma_120":13654.17},{"date":"2026-03-23","open":16100,"high":16100,"low":15400,"close":15460,"volume":72400,"rsi_14":52.92,"sma_20":15528.0,"sma_60":14707.33,"sma_120":13679.17},{"date":"2026-03-24","open":16080,"high":16080,"low":15480,"close":15660,"volume":31760,"rsi_14":66.06,"sma_20":15457.0,"sma_60":14741.67,"sma_120":13706.17},{"date":"2026-03-25","open":15900,"high":15980,"low":15680,"close":15860,"volume":38945,"rsi_14":61.14,"sma_20":15392.0,"sma_60":14781.0,"sma_120":13734.17},{"date":"2026-03-26","open":15860,"high":15980,"low":15560,"close":15700,"volume":24080,"rsi_14":62.43,"sma_20":15332.0,"sma_60":14816.67,"sma_120":13759.0},{"date":"2026-03-27","open":15400,"high":15740,"low":15300,"close":15740,"volume":37430,"rsi_14":68.18,"sma_20":15331.0,"sma_60":14853.0,"sma_120":13786.33},{"date":"2026-03-30","open":15480,"high":15480,"low":15160,"close":15280,"volume":37145,"rsi_14":55.62,"sma_20":15322.0,"sma_60":14883.67,"sma_120":13810.17},{"date":"2026-03-31","open":15380,"high":15440,"low":15060,"close":15180,"volume":26770,"rsi_14":49.4,"sma_20":15323.0,"sma_60":14916.33,"sma_120":13835.0},{"date":"2026-04-01","open":15600,"high":15940,"low":15340,"close":15900,"volume":45710,"rsi_14":56.92,"sma_20":15406.0,"sma_60":14959.67,"sma_120":13864.83},{"date":"2026-04-02","open":15760,"high":16280,"low":15640,"close":15680,"volume":51410,"rsi_14":55.22,"sma_20":15440.0,"sma_60":15003.33,"sma_120":13893.83},{"date":"2026-04-03","open":15740,"high":16460,"low":15740,"close":16380,"volume":75545,"rsi_14":61.37,"sma_20":15521.0,"sma_60":15057.0,"sma_120":13928.5},{"date":"2026-04-06","open":16380,"high":16380,"low":16380,"close":16380,"volume":0,"rsi_14":61.21,"sma_20":15617.0,"sma_60":15106.0,"sma_120":13962.67},{"date":"2026-04-07","open":16380,"high":16380,"low":16380,"close":16380,"volume":0,"rsi_14":58.72,"sma_20":15692.0,"sma_60":15155.33,"sma_120":13996.33},{"date":"2026-04-08","open":16380,"high":16380,"low":16380,"close":16380,"volume":0,"rsi_14":56.94,"sma_20":15750.0,"sma_60":15211.33,"sma_120":14030.17},{"date":"2026-04-09","open":16390,"high":17200,"low":16390,"close":16680,"volume":63649,"rsi_14":54.55,"sma_20":15816.0,"sma_60":15274.33,"sma_120":14066.67},{"date":"2026-04-10","open":16800,"high":16880,"low":15820,"close":16160,"volume":97042,"rsi_14":59.67,"sma_20":15861.0,"sma_60":15325.67,"sma_120":14098.17},{"date":"2026-04-13","open":16200,"high":16200,"low":15620,"close":15750,"volume":75932,"rsi_14":51.17,"sma_20":15882.5,"sma_60":15367.5,"sma_120":14127.42},{"date":"2026-04-14","open":15890,"high":15990,"low":15560,"close":15600,"volume":35582,"rsi_14":46.56,"sma_20":15895.5,"sma_60":15402.5,"sma_120":14157.25},{"date":"2026-04-15","open":15750,"high":15920,"low":15630,"close":15720,"volume":30714,"rsi_14":50.27,"sma_20":15900.5,"sma_60":15442.5,"sma_120":14187.92},{"date":"2026-04-16","open":15730,"high":16110,"low":15730,"close":16000,"volume":21951,"rsi_14":53.27,"sma_20":15910.5,"sma_60":15487.5,"sma_120":14220.75},{"date":"2026-04-17","open":16240,"high":16240,"low":15800,"close":16110,"volume":30647,"rsi_14":61.43,"sma_20":15900.0,"sma_60":15536.0,"sma_120":14253.0},{"date":"2026-04-20","open":16500,"high":16500,"low":15930,"close":16060,"volume":48120,"rsi_14":62.29,"sma_20":15930.0,"sma_60":15582.33,"sma_120":14285.17},{"date":"2026-04-21","open":16230,"high":16250,"low":15910,"close":15990,"volume":30211,"rsi_14":51.54,"sma_20":15946.5,"sma_60":15631.17,"sma_120":14316.58},{"date":"2026-04-22","open":15960,"high":15980,"low":15650,"close":15920,"volume":58006,"rsi_14":54.32,"sma_20":15949.5,"sma_60":15678.5,"sma_120":14346.75},{"date":"2026-04-23","open":16200,"high":16200,"low":15640,"close":15700,"volume":30745,"rsi_14":35.22,"sma_20":15949.5,"sma_60":15716.17,"sma_120":14374.92},{"date":"2026-04-24","open":15750,"high":16030,"low":15750,"close":15980,"volume":37770,"rsi_14":42.25,"sma_20":15961.5,"sma_60":15754.5,"sma_120":14403.58},{"date":"2026-04-27","open":16030,"high":16090,"low":15930,"close":16060,"volume":35608,"rsi_14":43.98,"sma_20":16000.5,"sma_60":15794.17,"sma_120":14433.92},{"date":"2026-04-28","open":16180,"high":16690,"low":16100,"close":16640,"volume":62994,"rsi_14":54.01,"sma_20":16073.5,"sma_60":15807.5,"sma_120":14469.42},{"date":"2026-04-29","open":16410,"high":16410,"low":16070,"close":16360,"volume":44572,"rsi_14":45.03,"sma_20":16096.5,"sma_60":15818.83,"sma_120":14502.75},{"date":"2026-04-30","open":16540,"high":16540,"low":16070,"close":16070,"volume":36749,"rsi_14":48.49,"sma_20":16116.0,"sma_60":15826.0,"sma_120":14534.33},{"date":"2026-05-04","open":16320,"high":16640,"low":16100,"close":16210,"volume":71795,"rsi_14":58.46,"sma_20":16107.5,"sma_60":15839.17,"sma_120":14566.92},{"date":"2026-05-06","open":16250,"high":16300,"low":16060,"close":16180,"volume":42585,"rsi_14":61.15,"sma_20":16097.5,"sma_60":15845.5,"sma_120":14598.58},{"date":"2026-05-07","open":16270,"high":16300,"low":15700,"close":16180,"volume":33472,"rsi_14":59.27,"sma_20":16087.5,"sma_60":15852.5,"sma_120":14629.08},{"date":"2026-05-08","open":16010,"high":18190,"low":15830,"close":17400,"volume":273811,"rsi_14":70.47,"sma_20":16138.5,"sma_60":15881.17,"sma_120":14668.08},{"date":"2026-05-11","open":17360,"high":17360,"low":16720,"close":17000,"volume":95482,"rsi_14":61.99,"sma_20":16154.5,"sma_60":15903.5,"sma_120":14705.08},{"date":"2026-05-12","open":17010,"high":17170,"low":16630,"close":16870,"volume":80815,"rsi_14":60.69,"sma_20":16190.0,"sma_60":15922.33,"sma_120":14739.33},{"date":"2026-05-13","open":16850,"high":17190,"low":16640,"close":16660,"volume":84132,"rsi_14":58.52,"sma_20":16235.5,"sma_60":15938.0,"sma_120":14770.5},{"date":"2026-05-14","open":16800,"high":17130,"low":16500,"close":16950,"volume":85394,"rsi_14":62.41,"sma_20":16303.0,"sma_60":15958.17,"sma_120":14804.92},{"date":"2026-05-15","open":16950,"high":17190,"low":16620,"close":16990,"volume":85766,"rsi_14":66.25,"sma_20":16366.5,"sma_60":15975.33,"sma_120":14839.5},{"date":"2026-05-18","open":17010,"high":17260,"low":16250,"close":16880,"volume":82030,"rsi_14":61.84,"sma_20":16410.5,"sma_60":15982.67,"sma_120":14876.83},{"date":"2026-05-19","open":16990,"high":17060,"low":16350,"close":16530,"volume":47127,"rsi_14":55.77,"sma_20":16431.5,"sma_60":15976.5,"sma_120":14911.08},{"date":"2026-05-20","open":16550,"high":16670,"low":16000,"close":16120,"volume":49161,"rsi_14":43.33,"sma_20":16434.5,"sma_60":15964.17,"sma_120":14941.08},{"date":"2026-05-21","open":16350,"high":16650,"low":16090,"close":16100,"volume":51434,"rsi_14":46.43,"sma_20":16440.0,"sma_60":15947.83,"sma_120":14973.25},{"date":"2026-05-22","open":16110,"high":16500,"low":16100,"close":16490,"volume":28101,"rsi_14":55.61,"sma_20":16468.5,"sma_60":15936.67,"sma_120":15009.0},{"date":"2026-05-26","open":16510,"high":16680,"low":15910,"close":15960,"volume":87146,"rsi_14":46.97,"sma_20":16481.5,"sma_60":15921.0,"sma_120":15038.67},{"date":"2026-05-27","open":16050,"high":16050,"low":15580,"close":15580,"volume":67758,"rsi_14":43.3,"sma_20":16461.5,"sma_60":15918.0,"sma_120":15064.33},{"date":"2026-05-28","open":15660,"high":15850,"low":15200,"close":15480,"volume":49459,"rsi_14":42.36,"sma_20":16432.5,"sma_60":15918.33,"sma_120":15089.17},{"date":"2026-05-29","open":15490,"high":15700,"low":15030,"close":15120,"volume":63680,"rsi_14":19.35,"sma_20":16356.5,"sma_60":15917.67,"sma_120":15110.33},{"date":"2026-06-01","open":15120,"high":15330,"low":14760,"close":14790,"volume":61719,"rsi_14":19.73,"sma_20":16278.0,"sma_60":15926.83,"sma_120":15127.92},{"date":"2026-06-02","open":14790,"high":15250,"low":14450,"close":14720,"volume":41091,"rsi_14":20.06,"sma_20":16210.5,"sma_60":15922.17,"sma_120":15143.25},{"date":"2026-06-04","open":14570,"high":14880,"low":14570,"close":14620,"volume":30077,"rsi_14":20.69,"sma_20":16131.0,"sma_60":15919.83,"sma_120":15154.92},{"date":"2026-06-05","open":14990,"high":14990,"low":14330,"close":14540,"volume":28450,"rsi_14":13.15,"sma_20":16049.0,"sma_60":15921.17,"sma_120":15166.08},{"date":"2026-06-08","open":14580,"high":14580,"low":13910,"close":14010,"volume":32201,"rsi_14":10.37,"sma_20":15940.5,"sma_60":15906.67,"sma_120":15171.67},{"date":"2026-06-09","open":14550,"high":14670,"low":14120,"close":14600,"volume":27212,"rsi_14":23.11,"sma_20":15800.5,"sma_60":15896.33,"sma_120":15180.33},{"date":"2026-06-10","open":14750,"high":14750,"low":14350,"close":14610,"volume":24651,"rsi_14":25.38,"sma_20":15681.0,"sma_60":15883.83,"sma_120":15188.42},{"date":"2026-06-11","open":14620,"high":14940,"low":14200,"close":14870,"volume":25314,"rsi_14":33.33,"sma_20":15581.0,"sma_60":15877.33,"sma_120":15200.33},{"date":"2026-06-12","open":15050,"high":15350,"low":14990,"close":15330,"volume":30487,"rsi_14":40.81,"sma_20":15514.5,"sma_60":15877.5,"sma_120":15214.42},{"date":"2026-06-15","open":15750,"high":15750,"low":15280,"close":15280,"volume":36156,"rsi_14":34.29,"sma_20":15431.0,"sma_60":15876.5,"sma_120":15225.25},{"date":"2026-06-16","open":15290,"high":15600,"low":15140,"close":15210,"volume":43293,"rsi_14":38.94,"sma_20":15342.0,"sma_60":15869.67,"sma_120":15235.0},{"date":"2026-06-17","open":15330,"high":15330,"low":15070,"close":15160,"volume":31064,"rsi_14":43.14,"sma_20":15256.0,"sma_60":15859.0,"sma_120":15245.0},{"date":"2026-06-18","open":15450,"high":15450,"low":14770,"close":14770,"volume":35010,"rsi_14":39.4,"sma_20":15168.0,"sma_60":15833.17,"sma_120":15253.58},{"date":"2026-06-19","open":15080,"high":15080,"low":14360,"close":14630,"volume":38430,"rsi_14":42.17,"sma_20":15093.5,"sma_60":15819.33,"sma_120":15263.33},{"date":"2026-06-22","open":14650,"high":15080,"low":14260,"close":14260,"volume":22814,"rsi_14":41.64,"sma_20":15001.5,"sma_60":15796.0,"sma_120":15268.83},{"date":"2026-06-23","open":14500,"high":14500,"low":13710,"close":13720,"volume":69746,"rsi_14":36.26,"sma_20":14863.0,"sma_60":15760.33,"sma_120":15270.67},{"date":"2026-06-24","open":13730,"high":13900,"low":13520,"close":13850,"volume":24009,"rsi_14":39.51,"sma_20":14757.5,"sma_60":15729.5,"sma_120":15273.08},{"date":"2026-06-25","open":13900,"high":14240,"low":13610,"close":13860,"volume":19584,"rsi_14":40.56,"sma_20":14671.5,"sma_60":15698.17,"sma_120":15275.58},{"date":"2026-06-26","open":14000,"high":14000,"low":13350,"close":13710,"volume":29945,"rsi_14":45.34,"sma_20":14583.0,"sma_60":15672.0,"sma_120":15277.83},{"date":"2026-06-29","open":13700,"high":14310,"low":13560,"close":14310,"volume":25255,"rsi_14":45.51,"sma_20":14542.5,"sma_60":15657.5,"sma_120":15286.92},{"date":"2026-06-30","open":14200,"high":14340,"low":13980,"close":14100,"volume":16205,"rsi_14":42.57,"sma_20":14508.0,"sma_60":15627.5,"sma_120":15293.58},{"date":"2026-07-01","open":13990,"high":14330,"low":13990,"close":14120,"volume":25541,"rsi_14":38.24,"sma_20":14478.0,"sma_60":15601.5,"sma_120":15302.42},{"date":"2026-07-02","open":14180,"high":14320,"low":13770,"close":14160,"volume":20625,"rsi_14":28.88,"sma_20":14455.0,"sma_60":15564.5,"sma_120":15310.75},{"date":"2026-07-03","open":14200,"high":14410,"low":13850,"close":14360,"volume":16723,"rsi_14":34.25,"sma_20":14446.0,"sma_60":15530.83,"sma_120":15318.42},{"date":"2026-07-06","open":14480,"high":14580,"low":14200,"close":14230,"volume":26502,"rsi_14":33.56,"sma_20":14457.0,"sma_60":15495.0,"sma_120":15325.17},{"date":"2026-07-07","open":14510,"high":14570,"low":14220,"close":14570,"volume":24161,"rsi_14":40.98,"sma_20":14455.5,"sma_60":15464.83,"sma_120":15338.08},{"date":"2026-07-08","open":14500,"high":14720,"low":14210,"close":14360,"volume":37168,"rsi_14":43.37,"sma_20":14443.0,"sma_60":15426.17,"sma_120":15350.25},{"date":"2026-07-09","open":14630,"high":14670,"low":13940,"close":14000,"volume":36511,"rsi_14":40.48,"sma_20":14399.5,"sma_60":15390.17,"sma_120":15357.92},{"date":"2026-07-10","open":14100,"high":14680,"low":14100,"close":14480,"volume":33947,"rsi_14":53.22,"sma_20":14357.0,"sma_60":15369.0,"sma_120":15368.25},{"date":"2026-07-13","open":14410,"high":14880,"low":14050,"close":14100,"volume":50197,"rsi_14":55.83,"sma_20":14298.0,"sma_60":15344.0,"sma_120":15373.25},{"date":"2026-07-14","open":14150,"high":14450,"low":13900,"close":14000,"volume":36427,"rsi_14":52.32,"sma_20":14237.5,"sma_60":15315.33,"sma_120":15378.92},{"date":"2026-07-15","open":14000,"high":14550,"low":14000,"close":14120,"volume":27998,"rsi_14":53.89,"sma_20":14185.5,"sma_60":15284.0,"sma_120":15385.75},{"date":"2026-07-16","open":14050,"high":14350,"low":14000,"close":14250,"volume":22303,"rsi_14":58.13,"sma_20":14159.5,"sma_60":15253.0,"sma_120":15394.5},{"date":"2026-07-20","open":14250,"high":14250,"low":13900,"close":13960,"volume":25596,"rsi_14":44.19,"sma_20":14126.0,"sma_60":15218.0,"sma_120":15400.17},{"date":"2026-07-21","open":14000,"high":14160,"low":13820,"close":14120,"volume":19650,"rsi_14":50.34,"sma_20":14119.0,"sma_60":15186.83,"sma_120":15409.0},{"date":"2026-07-22","open":14120,"high":14480,"low":14010,"close":14010,"volume":13827,"rsi_14":48.2,"sma_20":14133.5,"sma_60":15155.0,"sma_120":15416.75},{"date":"2026-07-23","open":14190,"high":14470,"low":14060,"close":14470,"volume":16162,"rsi_14":54.47,"sma_20":14164.5,"sma_60":15134.5,"sma_120":15425.33},{"date":"2026-07-24","open":14500,"high":14730,"low":14280,"close":14390,"volume":23950,"rsi_14":50.45,"sma_20":14191.0,"sma_60":15108.0,"sma_120":15431.25},{"date":"2026-07-27","open":14620,"high":14620,"low":14320,"close":14370,"volume":17540,"rsi_14":52.16,"sma_20":14224.0,"sma_60":15079.83,"sma_120":15437.0},{"date":"2026-07-28","open":14700,"high":14700,"low":13900,"close":13900,"volume":30912,"rsi_14":40.06,"sma_20":14203.5,"sma_60":15034.17,"sma_120":15420.83},{"date":"2026-07-29","open":13860,"high":14320,"low":13440,"close":13570,"volume":74066,"rsi_14":38.68,"sma_20":14177.0,"sma_60":14987.67,"sma_120":15403.25},{"date":"2026-07-30","open":13500,"high":14180,"low":13500,"close":14010,"volume":39591,"rsi_14":50.14,"sma_20":14171.5,"sma_60":14953.33,"sma_120":15389.67},{"date":"2026-07-31","open":14160,"high":14260,"low":13930,"close":14160,"volume":39755,"rsi_14":45.06,"sma_20":14171.5,"sma_60":14919.17,"sma_120":15379.17},{"date":"2026-08-03","open":14000,"high":14260,"low":13650,"close":13790,"volume":52102,"rsi_14":45.2,"sma_20":14143.0,"sma_60":14879.33,"sma_120":15362.42},{"date":"2026-08-04","open":14020,"high":14080,"low":13780,"close":14030,"volume":33020,"rsi_14":50.45,"sma_20":14133.0,"sma_60":14843.5,"sma_120":15348.0},{"date":"2026-08-05","open":14270,"high":14320,"low":14040,"close":14040,"volume":22908,"rsi_14":48.77,"sma_20":14106.5,"sma_60":14787.5,"sma_120":15334.33},{"date":"2026-08-06","open":14070,"high":14340,"low":14020,"close":14290,"volume":52606,"rsi_14":50.59,"sma_20":14103.0,"sma_60":14742.33,"sma_120":15322.92},{"date":"2026-08-07","open":14300,"high":14430,"low":14100,"close":14230,"volume":33466,"rsi_14":54.29,"sma_20":14114.5,"sma_60":14698.33,"sma_120":15310.33},{"date":"2026-08-10","open":14290,"high":14760,"low":14080,"close":14600,"volume":68071,"rsi_14":57.14,"sma_20":14120.5,"sma_60":14664.0,"sma_120":15301.0},{"date":"2026-08-11","open":14590,"high":14800,"low":14380,"close":14430,"volume":49670,"rsi_14":56.14,"sma_20":14137.0,"sma_60":14622.0,"sma_120":15290.08},{"date":"2026-08-12","open":14370,"high":14400,"low":14160,"close":14250,"volume":37860,"rsi_14":46.5,"sma_20":14149.5,"sma_60":14576.33,"sma_120":15275.83},{"date":"2026-08-13","open":14400,"high":14400,"low":14150,"close":14200,"volume":51604,"rsi_14":46.95,"sma_20":14153.5,"sma_60":14531.67,"sma_120":15257.17},{"date":"2026-08-14","open":14200,"high":14370,"low":14160,"close":14370,"volume":28289,"rsi_14":50.0,"sma_20":14159.5,"sma_60":14495.67,"sma_120":15236.08},{"date":"2026-08-18","open":14300,"high":14330,"low":14030,"close":14210,"volume":48061,"rsi_14":55.25,"sma_20":14172.0,"sma_60":14463.83,"sma_120":15214.0},{"date":"2026-08-19","open":14000,"high":14000,"low":13770,"close":13900,"volume":36336,"rsi_14":55.63,"sma_20":14161.0,"sma_60":14427.17,"sma_120":15187.5},{"date":"2026-08-20","open":14080,"high":14120,"low":13920,"close":14120,"volume":12115,"rsi_14":52.03,"sma_20":14166.5,"sma_60":14387.67,"sma_120":15162.17},{"date":"2026-08-21","open":14020,"high":14060,"low":13860,"close":14060,"volume":16900,"rsi_14":48.09,"sma_20":14146.0,"sma_60":14356.0,"sma_120":15138.5},{"date":"2026-08-24","open":13950,"high":13960,"low":13800,"close":13950,"volume":12535,"rsi_14":53.39,"sma_20":14124.0,"sma_60":14328.83,"sma_120":15123.42},{"date":"2026-08-25","open":13980,"high":14050,"low":13800,"close":14010,"volume":16546,"rsi_14":49.54,"sma_20":14106.0,"sma_60":14304.33,"sma_120":15111.33},{"date":"2026-08-26","open":14020,"high":14150,"low":13930,"close":14090,"volume":15857,"rsi_14":51.11,"sma_20":14115.5,"sma_60":14287.17,"sma_120":15102.42},{"date":"2026-08-27","open":14140,"high":14180,"low":14040,"close":14050,"volume":7224,"rsi_14":44.12,"sma_20":14139.5,"sma_60":14274.83,"sma_120":15100.83},{"date":"2026-08-28","open":14170,"high":14190,"low":13970,"close":14010,"volume":11397,"rsi_14":44.55,"sma_20":14139.5,"sma_60":14263.0,"sma_120":15092.58},{"date":"2026-08-31","open":13960,"high":14170,"low":13910,"close":14100,"volume":8423,"rsi_14":35.63,"sma_20":14136.5,"sma_60":14254.33,"sma_120":15087.08},{"date":"2026-09-01","open":14070,"high":14250,"low":14050,"close":14250,"volume":14376,"rsi_14":44.77,"sma_20":14159.5,"sma_60":14249.5,"sma_120":15085.33},{"date":"2026-09-02","open":14250,"high":14250,"low":13960,"close":14050,"volume":18963,"rsi_14":44.25,"sma_20":14160.5,"sma_60":14250.17,"sma_120":15078.42},{"date":"2026-09-03","open":14200,"high":14200,"low":13930,"close":14060,"volume":16510,"rsi_14":45.88,"sma_20":14161.5,"sma_60":14241.17,"sma_120":15068.75},{"date":"2026-09-04","open":14110,"high":14270,"low":14060,"close":14080,"volume":7440,"rsi_14":40.65,"sma_20":14151.0,"sma_60":14232.33,"sma_120":15058.08},{"date":"2026-09-07","open":14280,"high":14280,"low":14050,"close":14160,"volume":9087,"rsi_14":48.3,"sma_20":14147.5,"sma_60":14220.5,"sma_120":15048.92},{"date":"2026-09-08","open":14250,"high":14450,"low":14140,"close":14440,"volume":12345,"rsi_14":68.75,"sma_20":14139.5,"sma_60":14205.67,"sma_120":15041.58},{"date":"2026-09-09","open":14330,"high":14490,"low":14150,"close":14230,"volume":11656,"rsi_14":53.85,"sma_20":14129.5,"sma_60":14188.17,"sma_120":15032.33},{"date":"2026-09-10","open":14440,"high":14530,"low":14250,"close":14500,"volume":20672,"rsi_14":63.41,"sma_20":14142.0,"sma_60":14176.33,"sma_120":15023.0},{"date":"2026-09-11","open":14500,"high":14850,"low":14490,"close":14840,"volume":20908,"rsi_14":73.8,"sma_20":14174.0,"sma_60":14171.0,"sma_120":15015.0},{"date":"2026-09-14","open":14740,"high":14890,"low":14620,"close":14790,"volume":13709,"rsi_14":70.97,"sma_20":14195.0,"sma_60":14171.33,"sma_120":15002.25},{"date":"2026-09-15","open":14790,"high":14790,"low":14580,"close":14690,"volume":11683,"rsi_14":65.96,"sma_20":14219.0,"sma_60":14172.33,"sma_120":14995.83},{"date":"2026-09-16","open":14760,"high":14850,"low":14470,"close":14500,"volume":25373,"rsi_14":61.08,"sma_20":14249.0,"sma_60":14176.33,"sma_120":14986.17},{"date":"2026-09-17","open":14500,"high":14510,"low":14370,"close":14450,"volume":12128,"rsi_14":60.78,"sma_20":14265.5,"sma_60":14188.5,"sma_120":14974.42},{"date":"2026-09-18","open":14750,"high":14750,"low":14400,"close":14450,"volume":26711,"rsi_14":58.97,"sma_20":14285.0,"sma_60":14198.5,"sma_120":14964.0},{"date":"2026-09-21","open":14390,"high":14690,"low":14370,"close":14450,"volume":11166,"rsi_14":55.56,"sma_20":14310.0,"sma_60":14208.33,"sma_120":14953.25},{"date":"2026-09-22","open":14490,"high":14530,"low":14430,"close":14510,"volume":5218,"rsi_14":63.86,"sma_20":14335.0,"sma_60":14221.67,"sma_120":14946.83},{"date":"2026-09-23","open":14510,"high":14770,"low":14510,"close":14600,"volume":7217,"rsi_14":65.52,"sma_20":14360.5,"sma_60":14226.5,"sma_120":14942.0},{"date":"2026-09-28","open":14800,"high":14800,"low":14500,"close":14680,"volume":10287,"rsi_14":66.67,"sma_20":14392.0,"sma_60":14236.17,"sma_120":14931.83},{"date":"2026-09-29","open":14650,"high":14800,"low":14550,"close":14630,"volume":9674,"rsi_14":63.28,"sma_20":14423.0,"sma_60":14244.67,"sma_120":14923.08},{"date":"2026-09-30","open":14800,"high":14800,"low":14650,"close":14750,"volume":5572,"rsi_14":59.63,"sma_20":14455.5,"sma_60":14254.5,"sma_120":14909.5},{"date":"2026-10-01","open":14600,"high":14900,"low":14600,"close":14690,"volume":19146,"rsi_14":65.75,"sma_20":14477.5,"sma_60":14260.0,"sma_120":14895.42},{"date":"2026-10-02","open":14700,"high":14860,"low":14690,"close":14700,"volume":9810,"rsi_14":58.33,"sma_20":14510.0,"sma_60":14267.83,"sma_120":14881.42},{"date":"2026-10-06","open":14850,"high":14850,"low":14560,"close":14600,"volume":11238,"rsi_14":37.5,"sma_20":14537.0,"sma_60":14268.33,"sma_120":14866.58},{"date":"2026-10-07","open":14680,"high":14850,"low":14560,"close":14610,"volume":10117,"rsi_14":40.22,"sma_20":14563.5,"sma_60":14272.5,"sma_120":14849.33},{"date":"2026-10-08","open":14610,"high":14760,"low":14500,"close":14540,"volume":21548,"rsi_14":41.57,"sma_20":14582.5,"sma_60":14281.5,"sma_120":14835.83},{"date":"2026-10-12","open":14560,"high":14860,"low":14300,"close":14490,"volume":25798,"rsi_14":49.33,"sma_20":14585.0,"sma_60":14281.67,"sma_120":14825.33},{"date":"2026-10-13","open":14360,"high":14360,"low":14020,"close":14290,"volume":14818,"rsi_14":41.11,"sma_20":14588.0,"sma_60":14284.83,"sma_120":14814.42},{"date":"2026-10-14","open":14160,"high":14560,"low":14070,"close":14290,"volume":9583,"rsi_14":41.11,"sma_20":14577.5,"sma_60":14289.67,"sma_120":14802.5},{"date":"2026-10-15","open":14010,"high":14010,"low":13780,"close":13900,"volume":41697,"rsi_14":28.68,"sma_20":14530.5,"sma_60":14286.0,"sma_120":14785.0},{"date":"2026-10-16","open":14190,"high":14190,"low":13940,"close":14040,"volume":7890,"rsi_14":32.85,"sma_20":14493.0,"sma_60":14282.5,"sma_120":14767.75},{"date":"2026-10-19","open":14020,"high":14250,"low":13880,"close":14170,"volume":8354,"rsi_14":34.75,"sma_20":14467.0,"sma_60":14286.0,"sma_120":14752.0},{"date":"2026-10-20","open":14170,"high":14250,"low":13950,"close":14120,"volume":9196,"rsi_14":29.71,"sma_20":14448.0,"sma_60":14286.0,"sma_120":14736.42},{"date":"2026-10-21","open":13910,"high":14120,"low":13910,"close":14040,"volume":13199,"rsi_14":29.08,"sma_20":14427.5,"sma_60":14286.5,"sma_120":14720.75},{"date":"2026-10-22","open":14030,"high":14090,"low":13940,"close":13960,"volume":29040,"rsi_14":21.17,"sma_20":14403.0,"sma_60":14278.0,"sma_120":14706.25},{"date":"2026-10-23","open":13930,"high":13950,"low":13670,"close":13830,"volume":52717,"rsi_14":20.14,"sma_20":14372.0,"sma_60":14268.67,"sma_120":14688.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.83,"pbr":0.45,"ttm_eps":null,"close":8800.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.65,"pbr":0.49,"ttm_eps":null,"close":9150.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.61,"pbr":0.56,"ttm_eps":null,"close":10080.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.99,"pbr":0.5,"ttm_eps":null,"close":9190.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.08,"pbr":0.46,"ttm_eps":null,"close":10940.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.48,"pbr":0.5,"ttm_eps":null,"close":12200.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.18,"pbr":0.54,"ttm_eps":null,"close":13300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.33,"pbr":0.58,"ttm_eps":null,"close":15180.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.69,"pbr":0.53,"ttm_eps":null,"close":14100.0}],"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":"INVENI","phase":"above-fold","symbol_resolved":true}