{"status":"ok","report":{"price_analysis":{"current":11250.0,"change_1d":-3.6,"change_7d":-10.8,"change_30d":-7.6,"high_30d":13960.0,"low_30d":11050.0,"position_in_range":7.0,"support":11341.0,"resistance":13669.0},"summary":"브이티(018290)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3930.60억. 현재가 11,250원, 전일 대비 -3.6%, 30일 -7.6%. PER 7.4배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.42만, 기관 순매도 1.99만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.4배입니다. ROE 1.2%입니다. 시가총액 3930.60억. 매출 4711.72억, 영업이익 527.97억.","grade":"C","comment":"PER 7.41배, ROE 1.17%","per":7.41,"pbr":1.43,"roe":1.17,"eps":1517.3303425191461,"revenue":471172339048.0,"operating_income":52797190189.0,"net_income":41226239035.0,"market_cap":393059812500,"profit_margin":8.75,"roa":0.86,"operating_margin":11.21,"gross_margin":53.55,"debt_ratio":0.36805777335580325,"total_assets":376321807368.0,"total_equity":275077423408.0,"total_debt":101244383960.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-97.07)가 시그널선(14.31)을 하회합니다(데드크로스). 현재가가 SMA20(12228)과 SMA60(12368) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11012~13444 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.7263339070568,"macd":-97.06806636543661,"macd_signal":14.307514124843017,"sma_20":12228.0,"sma_60":12368.5,"bb_upper":13444.184196575503,"bb_lower":11011.815803424497,"atr_14":696.0714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.42만, 기관 순매수 -1.99만. 30일 누적: 외국인 -11.18만, 기관 -3.07만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-24205.0,"institutional_flow":-19898.0,"data":[{"date":"2026-10-23","foreign_net":-3910.0,"institution_net":758.0,"retail_net":3152.0},{"date":"2026-10-22","foreign_net":11300.0,"institution_net":-3878.0,"retail_net":-7422.0},{"date":"2026-10-21","foreign_net":-9120.0,"institution_net":-16877.0,"retail_net":25997.0},{"date":"2026-10-20","foreign_net":-2038.0,"institution_net":856.0,"retail_net":1182.0},{"date":"2026-10-19","foreign_net":-20437.0,"institution_net":-757.0,"retail_net":21194.0},{"date":"2026-10-16","foreign_net":61643.0,"institution_net":19070.0,"retail_net":-80713.0},{"date":"2026-10-15","foreign_net":29450.0,"institution_net":25286.0,"retail_net":-54736.0},{"date":"2026-10-14","foreign_net":43377.0,"institution_net":-22405.0,"retail_net":-20972.0},{"date":"2026-10-13","foreign_net":6774.0,"institution_net":20992.0,"retail_net":-27766.0},{"date":"2026-10-12","foreign_net":30541.0,"institution_net":4643.0,"retail_net":-35184.0},{"date":"2026-10-08","foreign_net":-70586.0,"institution_net":-24317.0,"retail_net":94903.0},{"date":"2026-10-07","foreign_net":150030.0,"institution_net":24643.0,"retail_net":-174673.0},{"date":"2026-10-06","foreign_net":-7915.0,"institution_net":9113.0,"retail_net":-1198.0},{"date":"2026-10-02","foreign_net":2175.0,"institution_net":822.0,"retail_net":-2997.0},{"date":"2026-10-01","foreign_net":3698.0,"institution_net":50702.0,"retail_net":-54400.0},{"date":"2026-09-30","foreign_net":-9282.0,"institution_net":-1705.0,"retail_net":10987.0},{"date":"2026-09-29","foreign_net":-15455.0,"institution_net":3891.0,"retail_net":11564.0},{"date":"2026-09-28","foreign_net":34035.0,"institution_net":-18776.0,"retail_net":-15259.0},{"date":"2026-09-23","foreign_net":-21839.0,"institution_net":-26403.0,"retail_net":48242.0},{"date":"2026-09-22","foreign_net":-28478.0,"institution_net":-6066.0,"retail_net":34544.0},{"date":"2026-09-21","foreign_net":-57661.0,"institution_net":-131.0,"retail_net":57792.0},{"date":"2026-09-18","foreign_net":-46809.0,"institution_net":-3247.0,"retail_net":50056.0},{"date":"2026-09-17","foreign_net":-14389.0,"institution_net":5535.0,"retail_net":8854.0},{"date":"2026-09-16","foreign_net":8459.0,"institution_net":-8378.0,"retail_net":-81.0},{"date":"2026-09-15","foreign_net":-22835.0,"institution_net":9168.0,"retail_net":13667.0},{"date":"2026-09-14","foreign_net":-6192.0,"institution_net":-2835.0,"retail_net":9027.0},{"date":"2026-09-11","foreign_net":-22630.0,"institution_net":-17627.0,"retail_net":40257.0},{"date":"2026-09-10","foreign_net":-38133.0,"institution_net":2796.0,"retail_net":35337.0},{"date":"2026-09-09","foreign_net":-52012.0,"institution_net":-31366.0,"retail_net":83378.0},{"date":"2026-09-08","foreign_net":-43557.0,"institution_net":-24217.0,"retail_net":67774.0}],"periods":{"d1":{"foreign_net":-3910.0,"institution_net":758.0,"retail_net":3152.0},"d3":{"foreign_net":-1730.0,"institution_net":-19997.0,"retail_net":21727.0},"d7":{"foreign_net":66888.0,"institution_net":24458.0,"retail_net":-91346.0},"d14":{"foreign_net":221284.0,"institution_net":37949.0,"retail_net":-259233.0},"d30":{"foreign_net":-111796.0,"institution_net":-30710.0,"retail_net":142506.0}}},"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 7.41x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +15.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.2,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-38.4,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.7,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"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":"B","percentile":75,"summary":"유동비율 2.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.38,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":7.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.41x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +15.2%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.03,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":53.55,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":11.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 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":["전분기 대비 매출 15% 성장"],"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":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.41,"current_pbr":1.43,"per_5y_high":14.94,"per_5y_low":6.79,"per_5y_avg":9.21,"per_percentile":22.2,"pbr_5y_high":8.75,"pbr_5y_low":2.03,"pbr_5y_avg":5.58,"pbr_percentile":0.0,"per_5y_median":8.25,"pbr_5y_median":5.96,"history":[{"quarter":"2024-Q2","per":14.94,"pbr":8.75},{"quarter":"2024-Q3","per":11.16,"pbr":7.46},{"quarter":"2024-Q4","per":10.26,"pbr":8.05},{"quarter":"2025-Q1","per":7.6,"pbr":5.83},{"quarter":"2025-Q2","per":8.25,"pbr":6.12},{"quarter":"2025-Q3","per":9.02,"pbr":5.96},{"quarter":"2025-Q4","per":7.27,"pbr":3.35},{"quarter":"2026-Q1","per":6.79,"pbr":2.69},{"quarter":"2026-Q2","per":7.6,"pbr":2.03},{"quarter":"현재","per":7.41,"pbr":1.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":31900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":33800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":40000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":31050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":35300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":30350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":17510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"BUSINESS EQUIPMENT & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.94,"eps":2135.5585,"close":31900.0,"source":"reported"},{"date":"2024-07","per":16.3,"eps":2135.5585,"close":34800.0,"source":"reported"},{"date":"2024-08","per":13.84,"eps":2135.5585,"close":29550.0,"source":"reported"},{"date":"2024-09","per":11.16,"eps":3029.7398,"close":33800.0,"source":"reported"},{"date":"2024-10","per":11.22,"eps":3029.7398,"close":34000.0,"source":"reported"},{"date":"2024-11","per":9.6,"eps":3029.7398,"close":29100.0,"source":"reported"},{"date":"2024-12","per":10.26,"eps":3899.3474,"close":40000.0,"source":"reported"},{"date":"2025-01","per":8.27,"eps":3899.3474,"close":32250.0,"source":"reported"},{"date":"2025-02","per":8.68,"eps":3899.3474,"close":33850.0,"source":"reported"},{"date":"2025-03","per":7.6,"eps":4084.5207,"close":31050.0,"source":"reported"},{"date":"2025-04","per":9.38,"eps":4084.5207,"close":38300.0,"source":"reported"},{"date":"2025-05","per":9.99,"eps":4084.5207,"close":40800.0,"source":"reported"},{"date":"2025-06","per":8.25,"eps":4280.8901,"close":35300.0,"source":"reported"},{"date":"2025-07","per":8.43,"eps":4280.8901,"close":36100.0,"source":"reported"},{"date":"2025-08","per":8.58,"eps":4280.8901,"close":36750.0,"source":"reported"},{"date":"2025-09","per":9.02,"eps":3364.1442,"close":30350.0,"source":"reported"},{"date":"2025-10","per":7.43,"eps":3364.1442,"close":25000.0,"source":"reported"},{"date":"2025-11","per":6.03,"eps":3364.1442,"close":20300.0,"source":"reported"},{"date":"2025-12","per":7.27,"eps":2407.7959,"close":17510.0,"source":"reported"},{"date":"2026-01","per":8.56,"eps":2407.7959,"close":20600.0,"source":"reported"},{"date":"2026-02","per":7.18,"eps":2407.7959,"close":17300.0,"source":"reported"},{"date":"2026-03","per":6.79,"eps":2223.9485,"close":15090.0,"source":"reported"},{"date":"2026-04","per":7.63,"eps":2223.9485,"close":16960.0,"source":"reported"},{"date":"2026-05","per":5.98,"eps":2223.9485,"close":13310.0,"source":"reported"},{"date":"2026-06","per":7.6,"eps":1517.3303,"close":11530.0,"source":"reported"},{"date":"2026-07","per":7.7,"eps":1517.3303,"close":11690.0,"source":"reported"},{"date":"2026-08","per":8.52,"eps":1517.3303,"close":12930.0,"source":"reported"},{"date":"2026-09","per":8.03,"eps":1517.3303,"close":12180.0,"source":"reported"},{"date":"2026-10","per":7.43,"eps":1517.3303,"close":11280.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.02,"std":2.42,"upper_1sd":11.44,"lower_1sd":6.61,"current":7.43,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.4배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.2%"}],"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":"2026-10-23T23:25:05.157600+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011716151584057156,"dividend_yield":null,"eps":92.23,"revenue":131668235835.0,"operating_income":10678686238.0,"net_income":3222848790.0,"market_cap":null,"profit_margin":0.02447704087141193,"operating_margin":0.08110297954764117,"roa":0.008564076614482295,"gross_margin":0.5355350570988381,"total_equity":275077423408.0,"total_assets":376321807368.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.12,"pbr":2.23,"roe":0.06770854976403207,"dividend_yield":null,"eps":690.01,"revenue":114290932582.0,"operating_income":17333482678.0,"net_income":18404226841.0,"market_cap":546100000000.0,"profit_margin":0.1610296322308471,"operating_margin":0.1516610485749934,"roa":0.04998712574778836,"gross_margin":0.6300160739815355,"total_equity":271815404482.0,"total_assets":368179337493.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04265886736298224,"dividend_yield":null,"eps":405.0497805717745,"revenue":114994014199.0,"operating_income":12661114191.0,"net_income":10803644506.0,"market_cap":null,"profit_margin":0.0939496249544261,"operating_margin":0.11010237601663012,"roa":0.03056181954941051,"gross_margin":0.6049662240559036,"total_equity":253256712469.0,"total_assets":353501351205.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03567036358832096,"dividend_yield":null,"eps":330.0405619473718,"revenue":110219156432.0,"operating_income":12123907082.0,"net_income":8795518898.0,"market_cap":null,"profit_margin":0.07980027413316684,"operating_margin":0.10999818429457747,"roa":0.02588985646806921,"gross_margin":0.5726408189844892,"total_equity":246577775307.0,"total_assets":339728376202.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0761998959607754,"dividend_yield":null,"eps":798.8481783498886,"revenue":111520825859.0,"operating_income":29066880443.0,"net_income":21267639845.0,"market_cap":null,"profit_margin":0.1907055447373523,"operating_margin":0.2606408284650829,"roa":0.05578036236946857,"gross_margin":0.6191590707129575,"total_equity":279103266177.0,"total_assets":381274680579.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.09058934557149825,"dividend_yield":null,"eps":873.8573969742913,"revenue":100449659941.0,"operating_income":29017313043.0,"net_income":23338638273.0,"market_cap":null,"profit_margin":0.23234163546903153,"operating_margin":0.28887417896729145,"roa":0.06295893520836042,"gross_margin":0.6292985690656256,"total_equity":257631160991.0,"total_assets":370696203736.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.15085726519630846,"dividend_yield":null,"eps":1361.3980697514967,"revenue":112403907372.0,"operating_income":29077758486.0,"net_income":36311736192.0,"market_cap":null,"profit_margin":0.3230469210632202,"operating_margin":0.2586899260518351,"roa":0.10097641608531742,"gross_margin":0.5722678563576652,"total_equity":240702601527.0,"total_assets":359606110018.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.1515353703971832,"dividend_yield":null,"eps":1246.7864920259508,"revenue":104139979284.0,"operating_income":30833354335.0,"net_income":33254771835.0,"market_cap":null,"profit_margin":0.3193276209928077,"operating_margin":0.29607605596803893,"roa":0.09725820611448464,"gross_margin":0.6027870019621234,"total_equity":219452209394.0,"total_assets":341922529353.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09107342166482678,"dividend_yield":null,"eps":602.4787566095072,"revenue":113352649646.0,"operating_income":27022616665.0,"net_income":16069546562.0,"market_cap":null,"profit_margin":0.1417659544102864,"operating_margin":0.23839422147952918,"roa":0.05195220418383553,"gross_margin":0.5336742353083115,"total_equity":176446061521.0,"total_assets":309314047680.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.11416688839575084,"dividend_yield":null,"eps":688.6840435152984,"revenue":101800273659.0,"operating_income":23964930578.0,"net_income":18362650782.0,"market_cap":null,"profit_margin":0.1803791887977561,"operating_margin":0.235411258895779,"roa":0.061503878647805994,"gross_margin":0.5042761643545102,"total_equity":160840424400.0,"total_assets":298560858042.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08904099126869286,"dividend_yield":null,"eps":491.79047839810346,"revenue":88814664258.0,"operating_income":18835229927.0,"net_income":13117225968.0,"market_cap":null,"profit_margin":0.14769211906150356,"operating_margin":0.2120734237342277,"roa":0.05111442752514915,"gross_margin":0.49869827263362554,"total_equity":147316710889.0,"total_assets":256624726190.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07147643714564914,"dividend_yield":null,"eps":352.6052207189172,"revenue":84105922279.0,"operating_income":14377651343.0,"net_income":9404822909.0,"market_cap":null,"profit_margin":0.11182117327959253,"operating_margin":0.1709469553797389,"roa":0.038710592977176876,"gross_margin":0.47391407936504126,"total_equity":131579346769.0,"total_assets":242952178866.0}],"current_price":11250.0,"change_pct":-3.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6180.0},{"date":"2016-10-25","close":5780.0},{"date":"2016-10-26","close":5500.0},{"date":"2016-10-27","close":5600.0},{"date":"2016-10-28","close":5150.0},{"date":"2016-10-31","close":5280.0},{"date":"2016-11-01","close":5150.0},{"date":"2016-11-02","close":4790.0},{"date":"2016-11-03","close":4875.0},{"date":"2016-11-04","close":4795.0},{"date":"2016-11-07","close":5010.0},{"date":"2016-11-08","close":5260.0},{"date":"2016-11-09","close":5000.0},{"date":"2016-11-10","close":5260.0},{"date":"2016-11-11","close":5260.0},{"date":"2016-11-14","close":5240.0},{"date":"2016-11-15","close":5280.0},{"date":"2016-11-16","close":5210.0},{"date":"2016-11-17","close":5680.0},{"date":"2016-11-18","close":5510.0},{"date":"2016-11-21","close":5790.0},{"date":"2016-11-22","close":5680.0},{"date":"2016-11-23","close":5890.0},{"date":"2016-11-24","close":6070.0},{"date":"2016-11-25","close":5800.0},{"date":"2016-11-28","close":5510.0},{"date":"2016-11-29","close":5610.0},{"date":"2016-11-30","close":5480.0},{"date":"2016-12-01","close":5420.0},{"date":"2016-12-02","close":5280.0},{"date":"2016-12-05","close":5080.0},{"date":"2016-12-06","close":5120.0},{"date":"2016-12-07","close":4935.0},{"date":"2016-12-08","close":4990.0},{"date":"2016-12-09","close":4830.0},{"date":"2016-12-12","close":5100.0},{"date":"2016-12-13","close":5240.0},{"date":"2016-12-14","close":5220.0},{"date":"2016-12-15","close":5120.0},{"date":"2016-12-16","close":5080.0},{"date":"2016-12-19","close":5180.0},{"date":"2016-12-20","close":5090.0},{"date":"2016-12-21","close":5020.0},{"date":"2016-12-22","close":4945.0},{"date":"2016-12-23","close":4860.0},{"date":"2016-12-26","close":4995.0},{"date":"2016-12-27","close":4880.0},{"date":"2016-12-28","close":4840.0},{"date":"2016-12-29","close":4965.0},{"date":"2017-01-02","close":5200.0},{"date":"2017-01-03","close":5290.0},{"date":"2017-01-04","close":5480.0},{"date":"2017-01-05","close":5440.0},{"date":"2017-01-06","close":5380.0},{"date":"2017-01-09","close":5280.0},{"date":"2017-01-10","close":5400.0},{"date":"2017-01-11","close":5380.0},{"date":"2017-01-12","close":5230.0},{"date":"2017-01-13","close":5100.0},{"date":"2017-01-16","close":5100.0},{"date":"2017-01-17","close":5140.0},{"date":"2017-01-18","close":5030.0},{"date":"2017-01-19","close":5280.0},{"date":"2017-01-20","close":5360.0},{"date":"2017-01-23","close":5320.0},{"date":"2017-01-24","close":5290.0},{"date":"2017-01-25","close":5100.0},{"date":"2017-01-26","close":5080.0},{"date":"2017-01-31","close":5130.0},{"date":"2017-02-01","close":5170.0},{"date":"2017-02-02","close":5110.0},{"date":"2017-02-03","close":4995.0},{"date":"2017-02-06","close":4880.0},{"date":"2017-02-07","close":4995.0},{"date":"2017-02-08","close":4895.0},{"date":"2017-02-09","close":4790.0},{"date":"2017-02-10","close":4800.0},{"date":"2017-02-13","close":4750.0},{"date":"2017-02-14","close":4785.0},{"date":"2017-02-15","close":4790.0},{"date":"2017-02-16","close":4770.0},{"date":"2017-02-17","close":4730.0},{"date":"2017-02-20","close":4745.0},{"date":"2017-02-21","close":4760.0},{"date":"2017-02-22","close":4725.0},{"date":"2017-02-23","close":4670.0},{"date":"2017-02-24","close":4700.0},{"date":"2017-02-27","close":4690.0},{"date":"2017-02-28","close":4690.0},{"date":"2017-03-02","close":4645.0},{"date":"2017-03-03","close":4525.0},{"date":"2017-03-06","close":4355.0},{"date":"2017-03-07","close":4285.0},{"date":"2017-03-08","close":4210.0},{"date":"2017-03-09","close":4310.0},{"date":"2017-03-10","close":4385.0},{"date":"2017-03-13","close":4390.0},{"date":"2017-03-14","close":4300.0},{"date":"2017-03-15","close":4320.0},{"date":"2017-03-16","close":4300.0},{"date":"2017-03-17","close":4300.0},{"date":"2017-03-20","close":4295.0},{"date":"2017-03-21","close":4320.0},{"date":"2017-03-22","close":4555.0},{"date":"2017-03-23","close":4625.0},{"date":"2017-03-24","close":4730.0},{"date":"2017-03-27","close":4670.0},{"date":"2017-03-28","close":4770.0},{"date":"2017-03-29","close":4865.0},{"date":"2017-03-30","close":4985.0},{"date":"2017-03-31","close":5070.0},{"date":"2017-04-03","close":5070.0},{"date":"2017-04-04","close":5050.0},{"date":"2017-04-05","close":5000.0},{"date":"2017-04-06","close":4890.0},{"date":"2017-04-07","close":4920.0},{"date":"2017-04-10","close":4770.0},{"date":"2017-04-11","close":4840.0},{"date":"2017-04-12","close":4830.0},{"date":"2017-04-13","close":4905.0},{"date":"2017-04-14","close":4905.0},{"date":"2017-04-17","close":4895.0},{"date":"2017-04-18","close":4945.0},{"date":"2017-04-19","close":4920.0},{"date":"2017-04-20","close":4930.0},{"date":"2017-04-21","close":4900.0},{"date":"2017-04-24","close":4720.0},{"date":"2017-04-25","close":4765.0},{"date":"2017-04-26","close":4900.0},{"date":"2017-04-27","close":4925.0},{"date":"2017-04-28","close":4910.0},{"date":"2017-05-02","close":4740.0},{"date":"2017-05-04","close":4805.0},{"date":"2017-05-08","close":4850.0},{"date":"2017-05-10","close":4815.0},{"date":"2017-05-11","close":4810.0},{"date":"2017-05-12","close":5150.0},{"date":"2017-05-15","close":5040.0},{"date":"2017-05-16","close":4750.0},{"date":"2017-05-17","close":4735.0},{"date":"2017-05-18","close":4795.0},{"date":"2017-05-19","close":4750.0},{"date":"2017-05-22","close":4680.0},{"date":"2017-05-23","close":4700.0},{"date":"2017-05-24","close":4610.0},{"date":"2017-05-25","close":4595.0},{"date":"2017-05-26","close":4500.0},{"date":"2017-05-29","close":4465.0},{"date":"2017-05-30","close":4465.0},{"date":"2017-05-31","close":4500.0},{"date":"2017-06-01","close":4495.0},{"date":"2017-06-02","close":4650.0},{"date":"2017-06-05","close":4700.0},{"date":"2017-06-07","close":4645.0},{"date":"2017-06-08","close":4705.0},{"date":"2017-06-09","close":4620.0},{"date":"2017-06-12","close":4500.0},{"date":"2017-06-13","close":4450.0},{"date":"2017-06-14","close":4455.0},{"date":"2017-06-15","close":4405.0},{"date":"2017-06-16","close":4255.0},{"date":"2017-06-19","close":4375.0},{"date":"2017-06-20","close":4200.0},{"date":"2017-06-21","close":4180.0},{"date":"2017-06-22","close":4115.0},{"date":"2017-06-23","close":4100.0},{"date":"2017-06-26","close":4320.0},{"date":"2017-06-27","close":4300.0},{"date":"2017-06-28","close":4220.0},{"date":"2017-06-29","close":4395.0},{"date":"2017-06-30","close":4330.0},{"date":"2017-07-03","close":4210.0},{"date":"2017-07-04","close":4160.0},{"date":"2017-07-05","close":4230.0},{"date":"2017-07-06","close":4210.0},{"date":"2017-07-07","close":4190.0},{"date":"2017-07-10","close":4110.0},{"date":"2017-07-11","close":4195.0},{"date":"2017-07-12","close":4190.0},{"date":"2017-07-13","close":4145.0},{"date":"2017-07-14","close":4240.0},{"date":"2017-07-17","close":4245.0},{"date":"2017-07-18","close":4400.0},{"date":"2017-07-19","close":4255.0},{"date":"2017-07-20","close":4210.0},{"date":"2017-07-21","close":4165.0},{"date":"2017-07-24","close":4085.0},{"date":"2017-07-25","close":4070.0},{"date":"2017-07-26","close":4070.0},{"date":"2017-07-27","close":4090.0},{"date":"2017-07-28","close":4095.0},{"date":"2017-07-31","close":4080.0},{"date":"2017-08-01","close":4120.0},{"date":"2017-08-02","close":4125.0},{"date":"2017-08-03","close":4090.0},{"date":"2017-08-04","close":4100.0},{"date":"2017-08-07","close":4135.0},{"date":"2017-08-08","close":4155.0},{"date":"2017-08-09","close":4160.0},{"date":"2017-08-10","close":4140.0},{"date":"2017-08-11","close":4110.0},{"date":"2017-08-14","close":4105.0},{"date":"2017-08-16","close":4085.0},{"date":"2017-08-17","close":4070.0},{"date":"2017-08-18","close":4090.0},{"date":"2017-08-21","close":4060.0},{"date":"2017-08-22","close":4060.0},{"date":"2017-08-23","close":3975.0},{"date":"2017-08-24","close":4090.0},{"date":"2017-08-25","close":4120.0},{"date":"2017-08-28","close":4165.0},{"date":"2017-08-29","close":4120.0},{"date":"2017-08-30","close":4055.0},{"date":"2017-08-31","close":4030.0},{"date":"2017-09-01","close":4075.0},{"date":"2017-09-04","close":4030.0},{"date":"2017-09-05","close":4050.0},{"date":"2017-09-06","close":4060.0},{"date":"2017-09-07","close":4000.0},{"date":"2017-09-08","close":3960.0},{"date":"2017-09-11","close":4010.0},{"date":"2017-09-12","close":4030.0},{"date":"2017-09-13","close":4010.0},{"date":"2017-09-14","close":4000.0},{"date":"2017-09-15","close":3990.0},{"date":"2017-09-18","close":3995.0},{"date":"2017-09-19","close":3940.0},{"date":"2017-09-20","close":3875.0},{"date":"2017-09-21","close":4050.0},{"date":"2017-09-22","close":3880.0},{"date":"2017-09-25","close":3885.0},{"date":"2017-09-26","close":3925.0},{"date":"2017-09-27","close":3945.0},{"date":"2017-09-28","close":4100.0},{"date":"2017-09-29","close":4250.0},{"date":"2017-10-10","close":4280.0},{"date":"2017-10-11","close":4195.0},{"date":"2017-10-12","close":4115.0},{"date":"2017-10-13","close":4100.0},{"date":"2017-10-16","close":4150.0},{"date":"2017-10-17","close":4095.0},{"date":"2017-10-18","close":4090.0},{"date":"2017-10-19","close":4030.0},{"date":"2017-10-20","close":3925.0},{"date":"2017-10-23","close":3935.0},{"date":"2017-10-24","close":3935.0},{"date":"2017-10-25","close":3965.0},{"date":"2017-10-26","close":3960.0},{"date":"2017-10-27","close":3950.0},{"date":"2017-10-30","close":3935.0},{"date":"2017-10-31","close":3915.0},{"date":"2017-11-01","close":4015.0},{"date":"2017-11-02","close":3950.0},{"date":"2017-11-03","close":3950.0},{"date":"2017-11-06","close":3930.0},{"date":"2017-11-07","close":3930.0},{"date":"2017-11-08","close":3905.0},{"date":"2017-11-09","close":3935.0},{"date":"2017-11-10","close":3940.0},{"date":"2017-11-13","close":3930.0},{"date":"2017-11-14","close":3915.0},{"date":"2017-11-15","close":3900.0},{"date":"2017-11-16","close":3930.0},{"date":"2017-11-17","close":3940.0},{"date":"2017-11-20","close":3910.0},{"date":"2017-11-21","close":3890.0},{"date":"2017-11-22","close":3890.0},{"date":"2017-11-23","close":4240.0},{"date":"2017-11-24","close":4235.0},{"date":"2017-11-27","close":4330.0},{"date":"2017-11-28","close":4330.0},{"date":"2017-11-29","close":4130.0},{"date":"2017-11-30","close":4250.0},{"date":"2017-12-01","close":4190.0},{"date":"2017-12-04","close":4095.0},{"date":"2017-12-05","close":4200.0},{"date":"2017-12-06","close":4340.0},{"date":"2017-12-07","close":4250.0},{"date":"2017-12-08","close":4220.0},{"date":"2017-12-11","close":4490.0},{"date":"2017-12-12","close":4455.0},{"date":"2017-12-13","close":4375.0},{"date":"2017-12-14","close":4325.0},{"date":"2017-12-15","close":4275.0},{"date":"2017-12-18","close":4285.0},{"date":"2017-12-19","close":4240.0},{"date":"2017-12-20","close":4175.0},{"date":"2017-12-21","close":4030.0},{"date":"2017-12-22","close":3995.0},{"date":"2017-12-26","close":3945.0},{"date":"2017-12-27","close":3885.0},{"date":"2017-12-28","close":4000.0},{"date":"2018-01-02","close":4060.0},{"date":"2018-01-03","close":3930.0},{"date":"2018-01-04","close":3905.0},{"date":"2018-01-05","close":3910.0},{"date":"2018-01-08","close":3860.0},{"date":"2018-01-09","close":3820.0},{"date":"2018-01-10","close":3770.0},{"date":"2018-01-11","close":3810.0},{"date":"2018-01-12","close":3785.0},{"date":"2018-01-15","close":3795.0},{"date":"2018-01-16","close":4235.0},{"date":"2018-01-17","close":4615.0},{"date":"2018-01-18","close":5170.0},{"date":"2018-01-19","close":4980.0},{"date":"2018-01-22","close":5000.0},{"date":"2018-01-23","close":5430.0},{"date":"2018-01-24","close":6100.0},{"date":"2018-01-25","close":5410.0},{"date":"2018-01-26","close":5440.0},{"date":"2018-01-29","close":5300.0},{"date":"2018-01-30","close":5290.0},{"date":"2018-01-31","close":5310.0},{"date":"2018-02-01","close":5320.0},{"date":"2018-02-02","close":5200.0},{"date":"2018-02-05","close":5240.0},{"date":"2018-02-06","close":5130.0},{"date":"2018-02-07","close":4945.0},{"date":"2018-02-08","close":5000.0},{"date":"2018-02-09","close":5030.0},{"date":"2018-02-12","close":5170.0},{"date":"2018-02-13","close":5160.0},{"date":"2018-02-14","close":5010.0},{"date":"2018-02-19","close":5170.0},{"date":"2018-02-20","close":5200.0},{"date":"2018-02-21","close":5060.0},{"date":"2018-02-22","close":5100.0},{"date":"2018-02-23","close":5100.0},{"date":"2018-02-26","close":5900.0},{"date":"2018-02-27","close":5920.0},{"date":"2018-02-28","close":6190.0},{"date":"2018-03-02","close":6500.0},{"date":"2018-03-05","close":6980.0},{"date":"2018-03-06","close":6900.0},{"date":"2018-03-07","close":7040.0},{"date":"2018-03-08","close":7310.0},{"date":"2018-03-09","close":7110.0},{"date":"2018-03-12","close":7140.0},{"date":"2018-03-13","close":7160.0},{"date":"2018-03-14","close":7080.0},{"date":"2018-03-15","close":7480.0},{"date":"2018-03-16","close":7220.0},{"date":"2018-03-19","close":6700.0},{"date":"2018-03-20","close":7110.0},{"date":"2018-03-21","close":6880.0},{"date":"2018-03-22","close":6800.0},{"date":"2018-03-23","close":6270.0},{"date":"2018-03-26","close":6370.0},{"date":"2018-03-27","close":6430.0},{"date":"2018-03-28","close":6220.0},{"date":"2018-03-29","close":6250.0},{"date":"2018-03-30","close":6600.0},{"date":"2018-04-02","close":6700.0},{"date":"2018-04-03","close":7040.0},{"date":"2018-04-04","close":6930.0},{"date":"2018-04-05","close":7050.0},{"date":"2018-04-06","close":7110.0},{"date":"2018-04-09","close":8400.0},{"date":"2018-04-10","close":8600.0},{"date":"2018-04-11","close":8670.0},{"date":"2018-04-12","close":8370.0},{"date":"2018-04-13","close":8500.0},{"date":"2018-04-16","close":8330.0},{"date":"2018-04-17","close":8020.0},{"date":"2018-04-18","close":7800.0},{"date":"2018-04-19","close":7800.0},{"date":"2018-04-20","close":7800.0},{"date":"2018-04-23","close":8210.0},{"date":"2018-04-24","close":7800.0},{"date":"2018-04-25","close":7960.0},{"date":"2018-04-26","close":7740.0},{"date":"2018-04-27","close":7700.0},{"date":"2018-04-30","close":7370.0},{"date":"2018-05-02","close":7280.0},{"date":"2018-05-03","close":7100.0},{"date":"2018-05-04","close":6990.0},{"date":"2018-05-08","close":6680.0},{"date":"2018-05-09","close":7000.0},{"date":"2018-05-10","close":6760.0},{"date":"2018-05-11","close":6930.0},{"date":"2018-05-14","close":6970.0},{"date":"2018-05-15","close":7040.0},{"date":"2018-05-16","close":6810.0},{"date":"2018-05-17","close":7270.0},{"date":"2018-05-18","close":7280.0},{"date":"2018-05-21","close":7770.0},{"date":"2018-05-23","close":8030.0},{"date":"2018-05-24","close":8720.0},{"date":"2018-05-25","close":8550.0},{"date":"2018-05-28","close":8660.0},{"date":"2018-05-29","close":8200.0},{"date":"2018-05-30","close":8430.0},{"date":"2018-05-31","close":8340.0},{"date":"2018-06-01","close":8090.0},{"date":"2018-06-04","close":7890.0},{"date":"2018-06-05","close":7900.0},{"date":"2018-06-07","close":8110.0},{"date":"2018-06-08","close":8570.0},{"date":"2018-06-11","close":8060.0},{"date":"2018-06-12","close":7850.0},{"date":"2018-06-14","close":8070.0},{"date":"2018-06-15","close":7870.0},{"date":"2018-06-18","close":7400.0},{"date":"2018-06-19","close":7160.0},{"date":"2018-06-20","close":7310.0},{"date":"2018-06-21","close":7230.0},{"date":"2018-06-22","close":7250.0},{"date":"2018-06-25","close":7210.0},{"date":"2018-06-26","close":7050.0},{"date":"2018-06-27","close":7150.0},{"date":"2018-06-28","close":6800.0},{"date":"2018-06-29","close":6490.0},{"date":"2018-07-02","close":6770.0},{"date":"2018-07-03","close":7020.0},{"date":"2018-07-04","close":7100.0},{"date":"2018-07-05","close":7100.0},{"date":"2018-07-06","close":7080.0},{"date":"2018-07-09","close":6970.0},{"date":"2018-07-10","close":7170.0},{"date":"2018-07-11","close":6990.0},{"date":"2018-07-12","close":7040.0},{"date":"2018-07-13","close":7080.0},{"date":"2018-07-16","close":7000.0},{"date":"2018-07-17","close":6890.0},{"date":"2018-07-18","close":6700.0},{"date":"2018-07-19","close":6720.0},{"date":"2018-07-20","close":6830.0},{"date":"2018-07-23","close":6710.0},{"date":"2018-07-24","close":6880.0},{"date":"2018-07-25","close":6890.0},{"date":"2018-07-26","close":7020.0},{"date":"2018-07-27","close":7740.0},{"date":"2018-07-30","close":7800.0},{"date":"2018-07-31","close":7900.0},{"date":"2018-08-01","close":8600.0},{"date":"2018-08-02","close":8460.0},{"date":"2018-08-03","close":8720.0},{"date":"2018-08-06","close":8440.0},{"date":"2018-08-07","close":8500.0},{"date":"2018-08-08","close":8450.0},{"date":"2018-08-09","close":8410.0},{"date":"2018-08-10","close":8680.0},{"date":"2018-08-13","close":8700.0},{"date":"2018-08-14","close":8720.0},{"date":"2018-08-16","close":8500.0},{"date":"2018-08-17","close":8630.0},{"date":"2018-08-20","close":8930.0},{"date":"2018-08-21","close":8930.0},{"date":"2018-08-22","close":8410.0},{"date":"2018-08-23","close":8430.0},{"date":"2018-08-24","close":9060.0},{"date":"2018-08-27","close":9300.0},{"date":"2018-08-28","close":8950.0},{"date":"2018-08-29","close":8500.0},{"date":"2018-08-30","close":8770.0},{"date":"2018-08-31","close":8790.0},{"date":"2018-09-03","close":8850.0},{"date":"2018-09-04","close":9490.0},{"date":"2018-09-05","close":10150.0},{"date":"2018-09-06","close":9890.0},{"date":"2018-09-07","close":10050.0},{"date":"2018-09-10","close":9920.0},{"date":"2018-09-11","close":10000.0},{"date":"2018-09-12","close":9840.0},{"date":"2018-09-13","close":9800.0},{"date":"2018-09-14","close":9700.0},{"date":"2018-09-17","close":9310.0},{"date":"2018-09-18","close":9430.0},{"date":"2018-09-19","close":10400.0},{"date":"2018-09-20","close":10350.0},{"date":"2018-09-21","close":10850.0},{"date":"2018-09-27","close":11850.0},{"date":"2018-09-28","close":11950.0},{"date":"2018-10-01","close":12650.0},{"date":"2018-10-02","close":12250.0},{"date":"2018-10-04","close":13150.0},{"date":"2018-10-05","close":11600.0},{"date":"2018-10-08","close":11150.0},{"date":"2018-10-10","close":11500.0},{"date":"2018-10-11","close":10400.0},{"date":"2018-10-12","close":10850.0},{"date":"2018-10-15","close":10350.0},{"date":"2018-10-16","close":10100.0},{"date":"2018-10-17","close":9950.0},{"date":"2018-10-18","close":10250.0},{"date":"2018-10-19","close":10150.0},{"date":"2018-10-22","close":10000.0},{"date":"2018-10-23","close":9810.0},{"date":"2018-10-24","close":9420.0},{"date":"2018-10-25","close":9320.0},{"date":"2018-10-26","close":8990.0},{"date":"2018-10-29","close":8510.0},{"date":"2018-10-30","close":8800.0},{"date":"2018-10-31","close":9190.0},{"date":"2018-11-01","close":9580.0},{"date":"2018-11-02","close":9930.0},{"date":"2018-11-05","close":9540.0},{"date":"2018-11-06","close":9500.0},{"date":"2018-11-07","close":9260.0},{"date":"2018-11-08","close":9350.0},{"date":"2018-11-09","close":9390.0},{"date":"2018-11-12","close":9000.0},{"date":"2018-11-13","close":9130.0},{"date":"2018-11-14","close":9280.0},{"date":"2018-11-15","close":9720.0},{"date":"2018-11-16","close":9970.0},{"date":"2018-11-19","close":10250.0},{"date":"2018-11-20","close":10150.0},{"date":"2018-11-21","close":9860.0},{"date":"2018-11-22","close":9560.0},{"date":"2018-11-23","close":9460.0},{"date":"2018-11-26","close":9460.0},{"date":"2018-11-27","close":9850.0},{"date":"2018-11-28","close":9730.0},{"date":"2018-11-29","close":9490.0},{"date":"2018-11-30","close":9220.0},{"date":"2018-12-03","close":9200.0},{"date":"2018-12-04","close":9040.0},{"date":"2018-12-05","close":8590.0},{"date":"2018-12-06","close":8200.0},{"date":"2018-12-07","close":8500.0},{"date":"2018-12-10","close":8430.0},{"date":"2018-12-11","close":8300.0},{"date":"2018-12-12","close":8650.0},{"date":"2018-12-13","close":8590.0},{"date":"2018-12-14","close":8270.0},{"date":"2018-12-17","close":8000.0},{"date":"2018-12-18","close":7910.0},{"date":"2018-12-19","close":7980.0},{"date":"2018-12-20","close":8080.0},{"date":"2018-12-21","close":8000.0},{"date":"2018-12-24","close":8110.0},{"date":"2018-12-26","close":7750.0},{"date":"2018-12-27","close":8130.0},{"date":"2018-12-28","close":8300.0},{"date":"2019-01-02","close":8100.0},{"date":"2019-01-03","close":8050.0},{"date":"2019-01-04","close":8050.0},{"date":"2019-01-07","close":8440.0},{"date":"2019-01-08","close":8670.0},{"date":"2019-01-09","close":8670.0},{"date":"2019-01-10","close":8510.0},{"date":"2019-01-11","close":8540.0},{"date":"2019-01-14","close":8170.0},{"date":"2019-01-15","close":8150.0},{"date":"2019-01-16","close":8080.0},{"date":"2019-01-17","close":8200.0},{"date":"2019-01-18","close":8150.0},{"date":"2019-01-21","close":8410.0},{"date":"2019-01-22","close":8230.0},{"date":"2019-01-23","close":8290.0},{"date":"2019-01-24","close":8400.0},{"date":"2019-01-25","close":8420.0},{"date":"2019-01-28","close":8420.0},{"date":"2019-01-29","close":8380.0},{"date":"2019-01-30","close":8230.0},{"date":"2019-01-31","close":8210.0},{"date":"2019-02-01","close":8060.0},{"date":"2019-02-07","close":8100.0},{"date":"2019-02-08","close":8050.0},{"date":"2019-02-11","close":8770.0},{"date":"2019-02-12","close":8650.0},{"date":"2019-02-13","close":8530.0},{"date":"2019-02-14","close":8310.0},{"date":"2019-02-15","close":8280.0},{"date":"2019-02-18","close":8270.0},{"date":"2019-02-19","close":8350.0},{"date":"2019-02-20","close":8330.0},{"date":"2019-02-21","close":8090.0},{"date":"2019-02-22","close":8000.0},{"date":"2019-02-25","close":8000.0},{"date":"2019-02-26","close":8080.0},{"date":"2019-02-27","close":8120.0},{"date":"2019-02-28","close":8050.0},{"date":"2019-03-04","close":8050.0},{"date":"2019-03-05","close":8200.0},{"date":"2019-03-06","close":8170.0},{"date":"2019-03-07","close":8080.0},{"date":"2019-03-08","close":8010.0},{"date":"2019-03-11","close":7920.0},{"date":"2019-03-12","close":7910.0},{"date":"2019-03-13","close":7990.0},{"date":"2019-03-14","close":8020.0},{"date":"2019-03-15","close":8030.0},{"date":"2019-03-18","close":8160.0},{"date":"2019-03-19","close":8100.0},{"date":"2019-03-20","close":8150.0},{"date":"2019-03-21","close":8130.0},{"date":"2019-03-22","close":8110.0},{"date":"2019-03-25","close":8040.0},{"date":"2019-03-26","close":8350.0},{"date":"2019-03-27","close":8280.0},{"date":"2019-03-28","close":8280.0},{"date":"2019-03-29","close":8800.0},{"date":"2019-04-01","close":9050.0},{"date":"2019-04-02","close":9520.0},{"date":"2019-04-03","close":9420.0},{"date":"2019-04-04","close":9490.0},{"date":"2019-04-05","close":9470.0},{"date":"2019-04-08","close":9420.0},{"date":"2019-04-09","close":9400.0},{"date":"2019-04-10","close":9690.0},{"date":"2019-04-11","close":9540.0},{"date":"2019-04-12","close":9240.0},{"date":"2019-04-15","close":9420.0},{"date":"2019-04-16","close":9140.0},{"date":"2019-04-17","close":8780.0},{"date":"2019-04-18","close":8560.0},{"date":"2019-04-19","close":8620.0},{"date":"2019-04-22","close":8780.0},{"date":"2019-04-23","close":8770.0},{"date":"2019-04-24","close":8580.0},{"date":"2019-04-25","close":8380.0},{"date":"2019-04-26","close":8430.0},{"date":"2019-04-29","close":8280.0},{"date":"2019-04-30","close":8320.0},{"date":"2019-05-02","close":8420.0},{"date":"2019-05-03","close":8420.0},{"date":"2019-05-07","close":8220.0},{"date":"2019-05-08","close":8280.0},{"date":"2019-05-09","close":8180.0},{"date":"2019-05-10","close":8440.0},{"date":"2019-05-13","close":8370.0},{"date":"2019-05-14","close":8370.0},{"date":"2019-05-15","close":8440.0},{"date":"2019-05-16","close":8430.0},{"date":"2019-05-17","close":8540.0},{"date":"2019-05-20","close":8540.0},{"date":"2019-05-21","close":8720.0},{"date":"2019-05-22","close":9090.0},{"date":"2019-05-23","close":8970.0},{"date":"2019-05-24","close":8950.0},{"date":"2019-05-27","close":9090.0},{"date":"2019-05-28","close":9220.0},{"date":"2019-05-29","close":9520.0},{"date":"2019-05-30","close":10450.0},{"date":"2019-05-31","close":9900.0},{"date":"2019-06-03","close":10500.0},{"date":"2019-06-04","close":10350.0},{"date":"2019-06-05","close":10000.0},{"date":"2019-06-07","close":10350.0},{"date":"2019-06-10","close":10350.0},{"date":"2019-06-11","close":10400.0},{"date":"2019-06-12","close":10050.0},{"date":"2019-06-13","close":10000.0},{"date":"2019-06-14","close":10250.0},{"date":"2019-06-17","close":10300.0},{"date":"2019-06-18","close":9810.0},{"date":"2019-06-19","close":9980.0},{"date":"2019-06-20","close":10300.0},{"date":"2019-06-21","close":10150.0},{"date":"2019-06-24","close":10050.0},{"date":"2019-06-25","close":9990.0},{"date":"2019-06-26","close":9960.0},{"date":"2019-06-27","close":9470.0},{"date":"2019-06-28","close":9470.0},{"date":"2019-07-01","close":9300.0},{"date":"2019-07-02","close":9050.0},{"date":"2019-07-03","close":9140.0},{"date":"2019-07-04","close":9600.0},{"date":"2019-07-05","close":9930.0},{"date":"2019-07-08","close":9850.0},{"date":"2019-07-09","close":9780.0},{"date":"2019-07-10","close":9980.0},{"date":"2019-07-11","close":10350.0},{"date":"2019-07-12","close":10600.0},{"date":"2019-07-15","close":10700.0},{"date":"2019-07-16","close":11250.0},{"date":"2019-07-17","close":10950.0},{"date":"2019-07-18","close":10200.0},{"date":"2019-07-19","close":10300.0},{"date":"2019-07-22","close":10250.0},{"date":"2019-07-23","close":10150.0},{"date":"2019-07-24","close":10150.0},{"date":"2019-07-25","close":9820.0},{"date":"2019-07-26","close":10100.0},{"date":"2019-07-29","close":9900.0},{"date":"2019-07-30","close":9750.0},{"date":"2019-07-31","close":9830.0},{"date":"2019-08-01","close":9720.0},{"date":"2019-08-02","close":9490.0},{"date":"2019-08-05","close":8200.0},{"date":"2019-08-06","close":8200.0},{"date":"2019-08-07","close":8500.0},{"date":"2019-08-08","close":9210.0},{"date":"2019-08-09","close":9240.0},{"date":"2019-08-12","close":9200.0},{"date":"2019-08-13","close":9640.0},{"date":"2019-08-14","close":9730.0},{"date":"2019-08-16","close":9820.0},{"date":"2019-08-19","close":10050.0},{"date":"2019-08-20","close":10200.0},{"date":"2019-08-21","close":10000.0},{"date":"2019-08-22","close":9870.0},{"date":"2019-08-23","close":10150.0},{"date":"2019-08-26","close":9890.0},{"date":"2019-08-27","close":9690.0},{"date":"2019-08-28","close":9610.0},{"date":"2019-08-29","close":9370.0},{"date":"2019-08-30","close":9630.0},{"date":"2019-09-02","close":9510.0},{"date":"2019-09-03","close":9610.0},{"date":"2019-09-04","close":9640.0},{"date":"2019-09-05","close":9870.0},{"date":"2019-09-06","close":9630.0},{"date":"2019-09-09","close":9500.0},{"date":"2019-09-10","close":9410.0},{"date":"2019-09-11","close":9520.0},{"date":"2019-09-16","close":9810.0},{"date":"2019-09-17","close":9870.0},{"date":"2019-09-18","close":9840.0},{"date":"2019-09-19","close":9880.0},{"date":"2019-09-20","close":10000.0},{"date":"2019-09-23","close":9940.0},{"date":"2019-09-24","close":9900.0},{"date":"2019-09-25","close":9780.0},{"date":"2019-09-26","close":9710.0},{"date":"2019-09-27","close":9690.0},{"date":"2019-09-30","close":9940.0},{"date":"2019-10-01","close":9730.0},{"date":"2019-10-02","close":9680.0},{"date":"2019-10-04","close":9440.0},{"date":"2019-10-07","close":8850.0},{"date":"2019-10-08","close":8750.0},{"date":"2019-10-10","close":8790.0},{"date":"2019-10-11","close":8750.0},{"date":"2019-10-14","close":8640.0},{"date":"2019-10-15","close":8590.0},{"date":"2019-10-16","close":9110.0},{"date":"2019-10-17","close":9400.0},{"date":"2019-10-18","close":9450.0},{"date":"2019-10-21","close":9660.0},{"date":"2019-10-22","close":9680.0},{"date":"2019-10-23","close":9600.0},{"date":"2019-10-24","close":9600.0},{"date":"2019-10-25","close":9600.0},{"date":"2019-10-28","close":9580.0},{"date":"2019-10-29","close":9550.0},{"date":"2019-10-30","close":9540.0},{"date":"2019-10-31","close":9540.0},{"date":"2019-11-01","close":9630.0},{"date":"2019-11-04","close":9690.0},{"date":"2019-11-05","close":9410.0},{"date":"2019-11-06","close":9600.0},{"date":"2019-11-07","close":9500.0},{"date":"2019-11-08","close":9900.0},{"date":"2019-11-11","close":9740.0},{"date":"2019-11-12","close":9350.0},{"date":"2019-11-13","close":9260.0},{"date":"2019-11-14","close":9650.0},{"date":"2019-11-15","close":9490.0},{"date":"2019-11-18","close":9300.0},{"date":"2019-11-19","close":9270.0},{"date":"2019-11-20","close":9300.0},{"date":"2019-11-21","close":9150.0},{"date":"2019-11-22","close":9070.0},{"date":"2019-11-25","close":9060.0},{"date":"2019-11-26","close":9080.0},{"date":"2019-11-27","close":9080.0},{"date":"2019-11-28","close":9100.0},{"date":"2019-11-29","close":9040.0},{"date":"2019-12-02","close":8930.0},{"date":"2019-12-03","close":8780.0},{"date":"2019-12-04","close":9300.0},{"date":"2019-12-05","close":9080.0},{"date":"2019-12-06","close":9220.0},{"date":"2019-12-09","close":8980.0},{"date":"2019-12-10","close":8940.0},{"date":"2019-12-11","close":9020.0},{"date":"2019-12-12","close":9200.0},{"date":"2019-12-13","close":9290.0},{"date":"2019-12-16","close":9180.0},{"date":"2019-12-17","close":8960.0},{"date":"2019-12-18","close":9050.0},{"date":"2019-12-19","close":8930.0},{"date":"2019-12-20","close":8840.0},{"date":"2019-12-23","close":8710.0},{"date":"2019-12-24","close":8750.0},{"date":"2019-12-26","close":8600.0},{"date":"2019-12-27","close":9040.0},{"date":"2019-12-30","close":9000.0},{"date":"2020-01-02","close":9030.0},{"date":"2020-01-03","close":9100.0},{"date":"2020-01-06","close":8810.0},{"date":"2020-01-07","close":8970.0},{"date":"2020-01-08","close":8730.0},{"date":"2020-01-09","close":8960.0},{"date":"2020-01-10","close":10200.0},{"date":"2020-01-13","close":10700.0},{"date":"2020-01-14","close":10850.0},{"date":"2020-01-15","close":10850.0},{"date":"2020-01-16","close":11450.0},{"date":"2020-01-17","close":11400.0},{"date":"2020-01-20","close":10800.0},{"date":"2020-01-21","close":11050.0},{"date":"2020-01-22","close":11250.0},{"date":"2020-01-23","close":11300.0},{"date":"2020-01-28","close":9800.0},{"date":"2020-01-29","close":9840.0},{"date":"2020-01-30","close":9950.0},{"date":"2020-01-31","close":9760.0},{"date":"2020-02-03","close":9690.0},{"date":"2020-02-04","close":9800.0},{"date":"2020-02-05","close":9840.0},{"date":"2020-02-06","close":10250.0},{"date":"2020-02-07","close":9880.0},{"date":"2020-02-10","close":10050.0},{"date":"2020-02-11","close":10100.0},{"date":"2020-02-12","close":10000.0},{"date":"2020-02-13","close":10050.0},{"date":"2020-02-14","close":10000.0},{"date":"2020-02-17","close":10300.0},{"date":"2020-02-18","close":9980.0},{"date":"2020-02-19","close":9800.0},{"date":"2020-02-20","close":9850.0},{"date":"2020-02-21","close":10150.0},{"date":"2020-02-24","close":10050.0},{"date":"2020-02-25","close":10100.0},{"date":"2020-02-26","close":9830.0},{"date":"2020-02-27","close":9830.0},{"date":"2020-02-28","close":9110.0},{"date":"2020-03-02","close":9050.0},{"date":"2020-03-03","close":9070.0},{"date":"2020-03-04","close":9720.0},{"date":"2020-03-05","close":9810.0},{"date":"2020-03-06","close":9870.0},{"date":"2020-03-09","close":9670.0},{"date":"2020-03-10","close":9640.0},{"date":"2020-03-11","close":9630.0},{"date":"2020-03-12","close":9090.0},{"date":"2020-03-13","close":8600.0},{"date":"2020-03-16","close":7990.0},{"date":"2020-03-17","close":8200.0},{"date":"2020-03-18","close":7800.0},{"date":"2020-03-19","close":7150.0},{"date":"2020-03-20","close":7410.0},{"date":"2020-03-23","close":6980.0},{"date":"2020-03-24","close":7620.0},{"date":"2020-03-25","close":8350.0},{"date":"2020-03-26","close":8990.0},{"date":"2020-03-27","close":8700.0},{"date":"2020-03-30","close":8660.0},{"date":"2020-03-31","close":9000.0},{"date":"2020-04-01","close":9100.0},{"date":"2020-04-02","close":9320.0},{"date":"2020-04-03","close":9740.0},{"date":"2020-04-06","close":10450.0},{"date":"2020-04-07","close":10400.0},{"date":"2020-04-08","close":10100.0},{"date":"2020-04-09","close":10400.0},{"date":"2020-04-10","close":10450.0},{"date":"2020-04-13","close":10250.0},{"date":"2020-04-14","close":10550.0},{"date":"2020-04-16","close":10750.0},{"date":"2020-04-17","close":11150.0},{"date":"2020-04-20","close":10950.0},{"date":"2020-04-21","close":10750.0},{"date":"2020-04-22","close":10800.0},{"date":"2020-04-23","close":11450.0},{"date":"2020-04-24","close":10750.0},{"date":"2020-04-27","close":10800.0},{"date":"2020-04-28","close":10900.0},{"date":"2020-04-29","close":10850.0},{"date":"2020-05-04","close":10600.0},{"date":"2020-05-06","close":10500.0},{"date":"2020-05-07","close":10400.0},{"date":"2020-05-08","close":10900.0},{"date":"2020-05-11","close":10500.0},{"date":"2020-05-12","close":10000.0},{"date":"2020-05-13","close":10200.0},{"date":"2020-05-14","close":10050.0},{"date":"2020-05-15","close":10000.0},{"date":"2020-05-18","close":10500.0},{"date":"2020-05-19","close":10550.0},{"date":"2020-05-20","close":10350.0},{"date":"2020-05-21","close":10500.0},{"date":"2020-05-22","close":10150.0},{"date":"2020-05-25","close":10000.0},{"date":"2020-05-26","close":10000.0},{"date":"2020-05-27","close":10000.0},{"date":"2020-05-28","close":10100.0},{"date":"2020-05-29","close":10050.0},{"date":"2020-06-01","close":10000.0},{"date":"2020-06-02","close":10200.0},{"date":"2020-06-03","close":10000.0},{"date":"2020-06-04","close":9910.0},{"date":"2020-06-05","close":9990.0},{"date":"2020-06-08","close":10100.0},{"date":"2020-06-09","close":10150.0},{"date":"2020-06-10","close":10400.0},{"date":"2020-06-11","close":10350.0},{"date":"2020-06-12","close":9960.0},{"date":"2020-06-15","close":8770.0},{"date":"2020-06-16","close":9120.0},{"date":"2020-06-17","close":8860.0},{"date":"2020-06-18","close":8580.0},{"date":"2020-06-19","close":8810.0},{"date":"2020-06-22","close":8590.0},{"date":"2020-06-23","close":8600.0},{"date":"2020-06-24","close":8460.0},{"date":"2020-06-25","close":8180.0},{"date":"2020-06-26","close":8430.0},{"date":"2020-06-29","close":8090.0},{"date":"2020-06-30","close":8770.0},{"date":"2020-07-01","close":8500.0},{"date":"2020-07-02","close":8910.0},{"date":"2020-07-03","close":8810.0},{"date":"2020-07-06","close":8940.0},{"date":"2020-07-07","close":8740.0},{"date":"2020-07-08","close":8890.0},{"date":"2020-07-09","close":8870.0},{"date":"2020-07-10","close":8760.0},{"date":"2020-07-13","close":9010.0},{"date":"2020-07-14","close":9150.0},{"date":"2020-07-15","close":9130.0},{"date":"2020-07-16","close":9300.0},{"date":"2020-07-17","close":9300.0},{"date":"2020-07-20","close":9140.0},{"date":"2020-07-21","close":9140.0},{"date":"2020-07-22","close":9120.0},{"date":"2020-07-23","close":8910.0},{"date":"2020-07-24","close":8630.0},{"date":"2020-07-27","close":8790.0},{"date":"2020-07-28","close":8760.0},{"date":"2020-07-29","close":8760.0},{"date":"2020-07-30","close":8620.0},{"date":"2020-07-31","close":8600.0},{"date":"2020-08-03","close":8600.0},{"date":"2020-08-04","close":8670.0},{"date":"2020-08-05","close":8650.0},{"date":"2020-08-06","close":8750.0},{"date":"2020-08-07","close":9200.0},{"date":"2020-08-10","close":9020.0},{"date":"2020-08-11","close":8840.0},{"date":"2020-08-12","close":8760.0},{"date":"2020-08-13","close":9060.0},{"date":"2020-08-14","close":8990.0},{"date":"2020-08-18","close":8390.0},{"date":"2020-08-19","close":8650.0},{"date":"2020-08-20","close":8250.0},{"date":"2020-08-21","close":8310.0},{"date":"2020-08-24","close":8360.0},{"date":"2020-08-25","close":8610.0},{"date":"2020-08-26","close":8440.0},{"date":"2020-08-27","close":8200.0},{"date":"2020-08-28","close":8220.0},{"date":"2020-08-31","close":8880.0},{"date":"2020-09-01","close":8660.0},{"date":"2020-09-02","close":8710.0},{"date":"2020-09-03","close":8750.0},{"date":"2020-09-04","close":8490.0},{"date":"2020-09-07","close":8390.0},{"date":"2020-09-08","close":8800.0},{"date":"2020-09-09","close":8570.0},{"date":"2020-09-10","close":8800.0},{"date":"2020-09-11","close":8600.0},{"date":"2020-09-14","close":9170.0},{"date":"2020-09-15","close":8960.0},{"date":"2020-09-16","close":8820.0},{"date":"2020-09-17","close":8760.0},{"date":"2020-09-18","close":8980.0},{"date":"2020-09-21","close":8830.0},{"date":"2020-09-22","close":8500.0},{"date":"2020-09-23","close":8500.0},{"date":"2020-09-24","close":8500.0},{"date":"2020-09-25","close":8440.0},{"date":"2020-09-28","close":9240.0},{"date":"2020-09-29","close":9170.0},{"date":"2020-10-05","close":8810.0},{"date":"2020-10-06","close":8710.0},{"date":"2020-10-07","close":8850.0},{"date":"2020-10-08","close":8820.0},{"date":"2020-10-12","close":9020.0},{"date":"2020-10-13","close":8750.0},{"date":"2020-10-14","close":8620.0},{"date":"2020-10-15","close":8500.0},{"date":"2020-10-16","close":8370.0},{"date":"2020-10-19","close":8330.0},{"date":"2020-10-20","close":8440.0},{"date":"2020-10-21","close":8450.0},{"date":"2020-10-22","close":8340.0},{"date":"2020-10-23","close":8250.0},{"date":"2020-10-26","close":8060.0},{"date":"2020-10-27","close":8090.0},{"date":"2020-10-28","close":8280.0},{"date":"2020-10-29","close":8190.0},{"date":"2020-10-30","close":8060.0},{"date":"2020-11-02","close":8010.0},{"date":"2020-11-03","close":8110.0},{"date":"2020-11-04","close":8200.0},{"date":"2020-11-05","close":8350.0},{"date":"2020-11-06","close":8170.0},{"date":"2020-11-09","close":8190.0},{"date":"2020-11-10","close":8190.0},{"date":"2020-11-11","close":8120.0},{"date":"2020-11-12","close":8120.0},{"date":"2020-11-13","close":8190.0},{"date":"2020-11-16","close":8300.0},{"date":"2020-11-17","close":8400.0},{"date":"2020-11-18","close":8510.0},{"date":"2020-11-19","close":8680.0},{"date":"2020-11-20","close":8880.0},{"date":"2020-11-23","close":8850.0},{"date":"2020-11-24","close":9000.0},{"date":"2020-11-25","close":8740.0},{"date":"2020-11-26","close":8750.0},{"date":"2020-11-27","close":9100.0},{"date":"2020-11-30","close":8920.0},{"date":"2020-12-01","close":8930.0},{"date":"2020-12-02","close":9090.0},{"date":"2020-12-03","close":9110.0},{"date":"2020-12-04","close":9040.0},{"date":"2020-12-07","close":8850.0},{"date":"2020-12-08","close":9220.0},{"date":"2020-12-09","close":9190.0},{"date":"2020-12-10","close":8960.0},{"date":"2020-12-11","close":8800.0},{"date":"2020-12-14","close":8660.0},{"date":"2020-12-15","close":8710.0},{"date":"2020-12-16","close":8840.0},{"date":"2020-12-17","close":9240.0},{"date":"2020-12-18","close":9080.0},{"date":"2020-12-21","close":9180.0},{"date":"2020-12-22","close":9000.0},{"date":"2020-12-23","close":8790.0},{"date":"2020-12-24","close":8740.0},{"date":"2020-12-28","close":8700.0},{"date":"2020-12-29","close":8800.0},{"date":"2020-12-30","close":8890.0},{"date":"2021-01-04","close":8720.0},{"date":"2021-01-05","close":8760.0},{"date":"2021-01-06","close":8810.0},{"date":"2021-01-07","close":8760.0},{"date":"2021-01-08","close":8660.0},{"date":"2021-01-11","close":8400.0},{"date":"2021-01-12","close":8430.0},{"date":"2021-01-13","close":8560.0},{"date":"2021-01-14","close":8480.0},{"date":"2021-01-15","close":8510.0},{"date":"2021-01-18","close":8470.0},{"date":"2021-01-19","close":8450.0},{"date":"2021-01-20","close":8490.0},{"date":"2021-01-21","close":8540.0},{"date":"2021-01-22","close":8800.0},{"date":"2021-01-25","close":8800.0},{"date":"2021-01-26","close":8750.0},{"date":"2021-01-27","close":8650.0},{"date":"2021-01-28","close":8440.0},{"date":"2021-01-29","close":8290.0},{"date":"2021-02-01","close":8500.0},{"date":"2021-02-02","close":8520.0},{"date":"2021-02-03","close":8660.0},{"date":"2021-02-04","close":8560.0},{"date":"2021-02-05","close":8590.0},{"date":"2021-02-08","close":8360.0},{"date":"2021-02-09","close":8290.0},{"date":"2021-02-10","close":8180.0},{"date":"2021-02-15","close":8200.0},{"date":"2021-02-16","close":8180.0},{"date":"2021-02-17","close":8420.0},{"date":"2021-02-18","close":8270.0},{"date":"2021-02-19","close":8300.0},{"date":"2021-02-22","close":8200.0},{"date":"2021-02-23","close":8090.0},{"date":"2021-02-24","close":8150.0},{"date":"2021-02-25","close":8170.0},{"date":"2021-02-26","close":8240.0},{"date":"2021-03-02","close":8270.0},{"date":"2021-03-03","close":8270.0},{"date":"2021-03-04","close":8410.0},{"date":"2021-03-05","close":8410.0},{"date":"2021-03-08","close":8260.0},{"date":"2021-03-09","close":8120.0},{"date":"2021-03-10","close":8050.0},{"date":"2021-03-11","close":8190.0},{"date":"2021-03-12","close":8200.0},{"date":"2021-03-15","close":8340.0},{"date":"2021-03-16","close":8350.0},{"date":"2021-03-17","close":8340.0},{"date":"2021-03-18","close":8390.0},{"date":"2021-03-19","close":8300.0},{"date":"2021-03-22","close":8270.0},{"date":"2021-03-23","close":8220.0},{"date":"2021-03-24","close":8190.0},{"date":"2021-03-25","close":8190.0},{"date":"2021-03-26","close":8190.0},{"date":"2021-03-29","close":8150.0},{"date":"2021-03-30","close":8250.0},{"date":"2021-03-31","close":8150.0},{"date":"2021-04-01","close":8120.0},{"date":"2021-04-02","close":8160.0},{"date":"2021-04-05","close":8110.0},{"date":"2021-04-06","close":8180.0},{"date":"2021-04-07","close":8210.0},{"date":"2021-04-08","close":8150.0},{"date":"2021-04-09","close":8220.0},{"date":"2021-04-12","close":8270.0},{"date":"2021-04-13","close":8470.0},{"date":"2021-04-14","close":8520.0},{"date":"2021-04-15","close":8580.0},{"date":"2021-04-16","close":8630.0},{"date":"2021-04-19","close":8590.0},{"date":"2021-04-20","close":8520.0},{"date":"2021-04-21","close":8460.0},{"date":"2021-04-22","close":8440.0},{"date":"2021-04-23","close":8400.0},{"date":"2021-04-26","close":8380.0},{"date":"2021-04-27","close":8430.0},{"date":"2021-04-28","close":8200.0},{"date":"2021-04-29","close":8550.0},{"date":"2021-04-30","close":9010.0},{"date":"2021-05-03","close":8740.0},{"date":"2021-05-04","close":8950.0},{"date":"2021-05-06","close":9190.0},{"date":"2021-05-07","close":9170.0},{"date":"2021-05-10","close":9120.0},{"date":"2021-05-11","close":9170.0},{"date":"2021-05-12","close":9230.0},{"date":"2021-05-13","close":9320.0},{"date":"2021-05-14","close":9090.0},{"date":"2021-05-17","close":8960.0},{"date":"2021-05-18","close":8970.0},{"date":"2021-05-20","close":8790.0},{"date":"2021-05-21","close":8770.0},{"date":"2021-05-24","close":8490.0},{"date":"2021-05-25","close":8490.0},{"date":"2021-05-26","close":8970.0},{"date":"2021-05-27","close":9220.0},{"date":"2021-05-28","close":9110.0},{"date":"2021-05-31","close":9150.0},{"date":"2021-06-01","close":9370.0},{"date":"2021-06-02","close":9460.0},{"date":"2021-06-03","close":9380.0},{"date":"2021-06-04","close":9390.0},{"date":"2021-06-07","close":9400.0},{"date":"2021-06-08","close":9250.0},{"date":"2021-06-09","close":9480.0},{"date":"2021-06-10","close":9350.0},{"date":"2021-06-11","close":9390.0},{"date":"2021-06-14","close":9300.0},{"date":"2021-06-15","close":9320.0},{"date":"2021-06-16","close":9180.0},{"date":"2021-06-17","close":9430.0},{"date":"2021-06-18","close":9700.0},{"date":"2021-06-21","close":9720.0},{"date":"2021-06-22","close":9800.0},{"date":"2021-06-23","close":10000.0},{"date":"2021-06-24","close":9700.0},{"date":"2021-06-25","close":9610.0},{"date":"2021-06-28","close":9550.0},{"date":"2021-06-29","close":9450.0},{"date":"2021-06-30","close":9310.0},{"date":"2021-07-01","close":9090.0},{"date":"2021-07-02","close":9200.0},{"date":"2021-07-05","close":9210.0},{"date":"2021-07-06","close":9350.0},{"date":"2021-07-07","close":9200.0},{"date":"2021-07-08","close":8990.0},{"date":"2021-07-09","close":8800.0},{"date":"2021-07-12","close":8890.0},{"date":"2021-07-13","close":8950.0},{"date":"2021-07-14","close":8730.0},{"date":"2021-07-15","close":8840.0},{"date":"2021-07-16","close":8870.0},{"date":"2021-07-19","close":8850.0},{"date":"2021-07-20","close":8770.0},{"date":"2021-07-21","close":8830.0},{"date":"2021-07-22","close":8900.0},{"date":"2021-07-23","close":8910.0},{"date":"2021-07-26","close":8710.0},{"date":"2021-07-27","close":8710.0},{"date":"2021-07-28","close":8780.0},{"date":"2021-07-29","close":8930.0},{"date":"2021-07-30","close":8740.0},{"date":"2021-08-02","close":8610.0},{"date":"2021-08-03","close":8540.0},{"date":"2021-08-04","close":8450.0},{"date":"2021-08-05","close":8800.0},{"date":"2021-08-06","close":8740.0},{"date":"2021-08-09","close":8870.0},{"date":"2021-08-10","close":9050.0},{"date":"2021-08-11","close":8860.0},{"date":"2021-08-12","close":8820.0},{"date":"2021-08-13","close":8860.0},{"date":"2021-08-17","close":8600.0},{"date":"2021-08-18","close":8550.0},{"date":"2021-08-19","close":8240.0},{"date":"2021-08-20","close":8430.0},{"date":"2021-08-23","close":8390.0},{"date":"2021-08-24","close":8500.0},{"date":"2021-08-25","close":8450.0},{"date":"2021-08-26","close":8390.0},{"date":"2021-08-27","close":8420.0},{"date":"2021-08-30","close":8690.0},{"date":"2021-08-31","close":8640.0},{"date":"2021-09-01","close":8540.0},{"date":"2021-09-02","close":8520.0},{"date":"2021-09-03","close":8600.0},{"date":"2021-09-06","close":8570.0},{"date":"2021-09-07","close":8580.0},{"date":"2021-09-08","close":8530.0},{"date":"2021-09-09","close":8490.0},{"date":"2021-09-10","close":8430.0},{"date":"2021-09-13","close":8290.0},{"date":"2021-09-14","close":8410.0},{"date":"2021-09-15","close":8340.0},{"date":"2021-09-16","close":8280.0},{"date":"2021-09-17","close":8240.0},{"date":"2021-09-23","close":8210.0},{"date":"2021-09-24","close":8230.0},{"date":"2021-09-27","close":8140.0},{"date":"2021-09-28","close":8060.0},{"date":"2021-09-29","close":8030.0},{"date":"2021-09-30","close":8110.0},{"date":"2021-10-01","close":8180.0},{"date":"2021-10-05","close":8240.0},{"date":"2021-10-06","close":8070.0},{"date":"2021-10-07","close":8120.0},{"date":"2021-10-08","close":8020.0},{"date":"2021-10-12","close":7940.0},{"date":"2021-10-13","close":7930.0},{"date":"2021-10-14","close":8060.0},{"date":"2021-10-15","close":8050.0},{"date":"2021-10-18","close":8180.0},{"date":"2021-10-19","close":8300.0},{"date":"2021-10-20","close":8120.0},{"date":"2021-10-21","close":8100.0},{"date":"2021-10-22","close":8090.0},{"date":"2021-10-25","close":8140.0},{"date":"2021-10-26","close":8140.0},{"date":"2021-10-27","close":8060.0},{"date":"2021-10-28","close":8010.0},{"date":"2021-10-29","close":7950.0},{"date":"2021-11-01","close":8130.0},{"date":"2021-11-02","close":8140.0},{"date":"2021-11-03","close":8030.0},{"date":"2021-11-04","close":8310.0},{"date":"2021-11-05","close":8230.0},{"date":"2021-11-08","close":8170.0},{"date":"2021-11-09","close":8380.0},{"date":"2021-11-10","close":8390.0},{"date":"2021-11-11","close":8350.0},{"date":"2021-11-12","close":8480.0},{"date":"2021-11-15","close":8340.0},{"date":"2021-11-16","close":8370.0},{"date":"2021-11-17","close":8210.0},{"date":"2021-11-18","close":8120.0},{"date":"2021-11-19","close":8230.0},{"date":"2021-11-22","close":8230.0},{"date":"2021-11-23","close":8100.0},{"date":"2021-11-24","close":8060.0},{"date":"2021-11-25","close":8000.0},{"date":"2021-11-26","close":7740.0},{"date":"2021-11-29","close":7520.0},{"date":"2021-11-30","close":7280.0},{"date":"2021-12-01","close":7380.0},{"date":"2021-12-02","close":7430.0},{"date":"2021-12-03","close":7420.0},{"date":"2021-12-06","close":7430.0},{"date":"2021-12-07","close":7560.0},{"date":"2021-12-08","close":7490.0},{"date":"2021-12-09","close":7610.0},{"date":"2021-12-10","close":7610.0},{"date":"2021-12-13","close":7500.0},{"date":"2021-12-14","close":7430.0},{"date":"2021-12-15","close":7290.0},{"date":"2021-12-16","close":7310.0},{"date":"2021-12-17","close":7330.0},{"date":"2021-12-20","close":7180.0},{"date":"2021-12-21","close":7210.0},{"date":"2021-12-22","close":7210.0},{"date":"2021-12-23","close":7150.0},{"date":"2021-12-24","close":7270.0},{"date":"2021-12-27","close":7190.0},{"date":"2021-12-28","close":7100.0},{"date":"2021-12-29","close":7160.0},{"date":"2021-12-30","close":7150.0},{"date":"2022-01-03","close":7150.0},{"date":"2022-01-04","close":7170.0},{"date":"2022-01-05","close":7080.0},{"date":"2022-01-06","close":6970.0},{"date":"2022-01-07","close":7070.0},{"date":"2022-01-10","close":6980.0},{"date":"2022-01-11","close":6820.0},{"date":"2022-01-12","close":6880.0},{"date":"2022-01-13","close":6890.0},{"date":"2022-01-14","close":6740.0},{"date":"2022-01-17","close":6520.0},{"date":"2022-01-18","close":6400.0},{"date":"2022-01-19","close":6460.0},{"date":"2022-01-20","close":6710.0},{"date":"2022-01-21","close":6710.0},{"date":"2022-01-24","close":6650.0},{"date":"2022-01-25","close":6480.0},{"date":"2022-01-26","close":6480.0},{"date":"2022-01-27","close":6440.0},{"date":"2022-01-28","close":6640.0},{"date":"2022-02-03","close":6750.0},{"date":"2022-02-04","close":6900.0},{"date":"2022-02-07","close":6910.0},{"date":"2022-02-08","close":6910.0},{"date":"2022-02-09","close":6910.0},{"date":"2022-02-10","close":7120.0},{"date":"2022-02-11","close":7000.0},{"date":"2022-02-14","close":6780.0},{"date":"2022-02-15","close":6770.0},{"date":"2022-02-16","close":6820.0},{"date":"2022-02-17","close":6860.0},{"date":"2022-02-18","close":7040.0},{"date":"2022-02-21","close":7000.0},{"date":"2022-02-22","close":7000.0},{"date":"2022-02-23","close":7020.0},{"date":"2022-02-24","close":6880.0},{"date":"2022-02-25","close":7100.0},{"date":"2022-02-28","close":7100.0},{"date":"2022-03-02","close":7090.0},{"date":"2022-03-03","close":7070.0},{"date":"2022-03-04","close":7070.0},{"date":"2022-03-07","close":6790.0},{"date":"2022-03-08","close":6670.0},{"date":"2022-03-10","close":6670.0},{"date":"2022-03-11","close":6790.0},{"date":"2022-03-14","close":6590.0},{"date":"2022-03-15","close":6590.0},{"date":"2022-03-16","close":6590.0},{"date":"2022-03-17","close":6590.0},{"date":"2022-03-18","close":6720.0},{"date":"2022-03-21","close":6720.0},{"date":"2022-03-22","close":6670.0},{"date":"2022-03-23","close":6680.0},{"date":"2022-03-24","close":6680.0},{"date":"2022-03-25","close":6630.0},{"date":"2022-03-28","close":6640.0},{"date":"2022-03-29","close":6660.0},{"date":"2022-03-30","close":6670.0},{"date":"2022-03-31","close":6730.0},{"date":"2022-04-01","close":6860.0},{"date":"2022-04-04","close":6970.0},{"date":"2022-04-05","close":7010.0},{"date":"2022-04-06","close":7070.0},{"date":"2022-04-07","close":6840.0},{"date":"2022-04-08","close":6840.0},{"date":"2022-04-11","close":7210.0},{"date":"2022-04-12","close":7140.0},{"date":"2022-04-13","close":7130.0},{"date":"2022-04-14","close":7120.0},{"date":"2022-04-15","close":7110.0},{"date":"2022-04-18","close":7150.0},{"date":"2022-04-19","close":7240.0},{"date":"2022-04-20","close":7190.0},{"date":"2022-04-21","close":7190.0},{"date":"2022-04-22","close":7170.0},{"date":"2022-04-25","close":7060.0},{"date":"2022-04-26","close":7050.0},{"date":"2022-04-27","close":6970.0},{"date":"2022-04-28","close":6900.0},{"date":"2022-04-29","close":7000.0},{"date":"2022-05-02","close":7000.0},{"date":"2022-05-03","close":7020.0},{"date":"2022-05-04","close":7030.0},{"date":"2022-05-06","close":6890.0},{"date":"2022-05-09","close":6630.0},{"date":"2022-05-10","close":6650.0},{"date":"2022-05-11","close":6970.0},{"date":"2022-05-12","close":6750.0},{"date":"2022-05-13","close":6800.0},{"date":"2022-05-16","close":6740.0},{"date":"2022-05-17","close":6760.0},{"date":"2022-05-18","close":6660.0},{"date":"2022-05-19","close":6560.0},{"date":"2022-05-20","close":6650.0},{"date":"2022-05-23","close":6590.0},{"date":"2022-05-24","close":6540.0},{"date":"2022-05-25","close":6390.0},{"date":"2022-05-26","close":6290.0},{"date":"2022-05-27","close":6250.0},{"date":"2022-05-30","close":6380.0},{"date":"2022-05-31","close":6440.0},{"date":"2022-06-02","close":6370.0},{"date":"2022-06-03","close":6450.0},{"date":"2022-06-07","close":6330.0},{"date":"2022-06-08","close":6350.0},{"date":"2022-06-09","close":6300.0},{"date":"2022-06-10","close":6180.0},{"date":"2022-06-13","close":5900.0},{"date":"2022-06-14","close":5800.0},{"date":"2022-06-15","close":5630.0},{"date":"2022-06-16","close":5600.0},{"date":"2022-06-17","close":5630.0},{"date":"2022-06-20","close":5450.0},{"date":"2022-06-21","close":5600.0},{"date":"2022-06-22","close":5440.0},{"date":"2022-06-23","close":5250.0},{"date":"2022-06-24","close":5520.0},{"date":"2022-06-27","close":5640.0},{"date":"2022-06-28","close":5650.0},{"date":"2022-06-29","close":5640.0},{"date":"2022-06-30","close":5590.0},{"date":"2022-07-01","close":5470.0},{"date":"2022-07-04","close":5250.0},{"date":"2022-07-05","close":5350.0},{"date":"2022-07-06","close":5220.0},{"date":"2022-07-07","close":5270.0},{"date":"2022-07-08","close":5270.0},{"date":"2022-07-11","close":5270.0},{"date":"2022-07-12","close":5200.0},{"date":"2022-07-13","close":5170.0},{"date":"2022-07-14","close":5200.0},{"date":"2022-07-15","close":5170.0},{"date":"2022-07-18","close":5260.0},{"date":"2022-07-19","close":5280.0},{"date":"2022-07-20","close":5280.0},{"date":"2022-07-21","close":5230.0},{"date":"2022-07-22","close":5230.0},{"date":"2022-07-25","close":5250.0},{"date":"2022-07-26","close":5360.0},{"date":"2022-07-27","close":5480.0},{"date":"2022-07-28","close":5410.0},{"date":"2022-07-29","close":5410.0},{"date":"2022-08-01","close":5450.0},{"date":"2022-08-02","close":5390.0},{"date":"2022-08-03","close":5460.0},{"date":"2022-08-04","close":5520.0},{"date":"2022-08-05","close":5530.0},{"date":"2022-08-08","close":5480.0},{"date":"2022-08-09","close":5430.0},{"date":"2022-08-10","close":5400.0},{"date":"2022-08-11","close":5540.0},{"date":"2022-08-12","close":5550.0},{"date":"2022-08-16","close":5460.0},{"date":"2022-08-17","close":5440.0},{"date":"2022-08-18","close":5330.0},{"date":"2022-08-19","close":5330.0},{"date":"2022-08-22","close":5210.0},{"date":"2022-08-23","close":5140.0},{"date":"2022-08-24","close":5230.0},{"date":"2022-08-25","close":5300.0},{"date":"2022-08-26","close":5400.0},{"date":"2022-08-29","close":5220.0},{"date":"2022-08-30","close":5290.0},{"date":"2022-08-31","close":5300.0},{"date":"2022-09-01","close":5150.0},{"date":"2022-09-02","close":5190.0},{"date":"2022-09-05","close":5090.0},{"date":"2022-09-06","close":5100.0},{"date":"2022-09-07","close":5100.0},{"date":"2022-09-08","close":5070.0},{"date":"2022-09-13","close":5200.0},{"date":"2022-09-14","close":5220.0},{"date":"2022-09-15","close":5200.0},{"date":"2022-09-16","close":5190.0},{"date":"2022-09-19","close":5080.0},{"date":"2022-09-20","close":5190.0},{"date":"2022-09-21","close":5170.0},{"date":"2022-09-22","close":5220.0},{"date":"2022-09-23","close":5100.0},{"date":"2022-09-26","close":4965.0},{"date":"2022-09-27","close":4885.0},{"date":"2022-09-28","close":4765.0},{"date":"2022-09-29","close":4845.0},{"date":"2022-09-30","close":4925.0},{"date":"2022-10-04","close":4945.0},{"date":"2022-10-05","close":4975.0},{"date":"2022-10-06","close":4995.0},{"date":"2022-10-07","close":5040.0},{"date":"2022-10-11","close":4940.0},{"date":"2022-10-12","close":5050.0},{"date":"2022-10-13","close":4950.0},{"date":"2022-10-14","close":5010.0},{"date":"2022-10-17","close":5020.0},{"date":"2022-10-18","close":5120.0},{"date":"2022-10-19","close":5380.0},{"date":"2022-10-20","close":5360.0},{"date":"2022-10-21","close":5260.0},{"date":"2022-10-24","close":5280.0},{"date":"2022-10-25","close":5300.0},{"date":"2022-10-26","close":5250.0},{"date":"2022-10-27","close":5220.0},{"date":"2022-10-28","close":5100.0},{"date":"2022-10-31","close":5170.0},{"date":"2022-11-01","close":5200.0},{"date":"2022-11-02","close":5260.0},{"date":"2022-11-03","close":5240.0},{"date":"2022-11-04","close":5280.0},{"date":"2022-11-07","close":5360.0},{"date":"2022-11-08","close":5370.0},{"date":"2022-11-09","close":5310.0},{"date":"2022-11-10","close":5400.0},{"date":"2022-11-11","close":5430.0},{"date":"2022-11-14","close":5420.0},{"date":"2022-11-15","close":5530.0},{"date":"2022-11-16","close":5530.0},{"date":"2022-11-17","close":5440.0},{"date":"2022-11-18","close":5440.0},{"date":"2022-11-21","close":5400.0},{"date":"2022-11-22","close":5300.0},{"date":"2022-11-23","close":5390.0},{"date":"2022-11-24","close":5600.0},{"date":"2022-11-25","close":5540.0},{"date":"2022-11-28","close":5480.0},{"date":"2022-11-29","close":5510.0},{"date":"2022-11-30","close":5480.0},{"date":"2022-12-01","close":5470.0},{"date":"2022-12-02","close":5470.0},{"date":"2022-12-05","close":5540.0},{"date":"2022-12-06","close":5450.0},{"date":"2022-12-07","close":5440.0},{"date":"2022-12-08","close":5460.0},{"date":"2022-12-09","close":5460.0},{"date":"2022-12-12","close":5520.0},{"date":"2022-12-13","close":5240.0},{"date":"2022-12-14","close":5290.0},{"date":"2022-12-15","close":5260.0},{"date":"2022-12-16","close":5300.0},{"date":"2022-12-19","close":5330.0},{"date":"2022-12-20","close":5210.0},{"date":"2022-12-21","close":5280.0},{"date":"2022-12-22","close":5270.0},{"date":"2022-12-23","close":5180.0},{"date":"2022-12-26","close":5140.0},{"date":"2022-12-27","close":5200.0},{"date":"2022-12-28","close":5280.0},{"date":"2022-12-29","close":5250.0},{"date":"2023-01-02","close":5200.0},{"date":"2023-01-03","close":5170.0},{"date":"2023-01-04","close":5200.0},{"date":"2023-01-05","close":5160.0},{"date":"2023-01-06","close":5140.0},{"date":"2023-01-09","close":5290.0},{"date":"2023-01-10","close":5270.0},{"date":"2023-01-11","close":5370.0},{"date":"2023-01-12","close":5350.0},{"date":"2023-01-13","close":5350.0},{"date":"2023-01-16","close":5340.0},{"date":"2023-01-17","close":5360.0},{"date":"2023-01-18","close":5420.0},{"date":"2023-01-19","close":5550.0},{"date":"2023-01-20","close":5630.0},{"date":"2023-01-25","close":5670.0},{"date":"2023-01-26","close":5670.0},{"date":"2023-01-27","close":5660.0},{"date":"2023-01-30","close":5680.0},{"date":"2023-01-31","close":5700.0},{"date":"2023-02-01","close":5690.0},{"date":"2023-02-02","close":5840.0},{"date":"2023-02-03","close":5830.0},{"date":"2023-02-06","close":5880.0},{"date":"2023-02-07","close":5760.0},{"date":"2023-02-08","close":5760.0},{"date":"2023-02-09","close":5760.0},{"date":"2023-02-10","close":5810.0},{"date":"2023-02-13","close":5750.0},{"date":"2023-02-14","close":5720.0},{"date":"2023-02-15","close":5540.0},{"date":"2023-02-16","close":5580.0},{"date":"2023-02-17","close":5560.0},{"date":"2023-02-20","close":5630.0},{"date":"2023-02-21","close":5570.0},{"date":"2023-02-22","close":5460.0},{"date":"2023-02-23","close":5530.0},{"date":"2023-02-24","close":5450.0},{"date":"2023-02-27","close":5360.0},{"date":"2023-02-28","close":5430.0},{"date":"2023-03-02","close":5570.0},{"date":"2023-03-03","close":5570.0},{"date":"2023-03-06","close":5560.0},{"date":"2023-03-07","close":5620.0},{"date":"2023-03-08","close":5570.0},{"date":"2023-03-09","close":5540.0},{"date":"2023-03-10","close":5440.0},{"date":"2023-03-13","close":5300.0},{"date":"2023-03-14","close":5100.0},{"date":"2023-03-15","close":5390.0},{"date":"2023-03-16","close":5300.0},{"date":"2023-03-17","close":5320.0},{"date":"2023-03-20","close":5570.0},{"date":"2023-03-21","close":5530.0},{"date":"2023-03-22","close":5460.0},{"date":"2023-03-23","close":5460.0},{"date":"2023-03-24","close":5630.0},{"date":"2023-03-27","close":5700.0},{"date":"2023-03-28","close":6170.0},{"date":"2023-03-29","close":6250.0},{"date":"2023-03-30","close":6290.0},{"date":"2023-03-31","close":6130.0},{"date":"2023-04-03","close":6250.0},{"date":"2023-04-04","close":6450.0},{"date":"2023-04-05","close":6350.0},{"date":"2023-04-06","close":6490.0},{"date":"2023-04-07","close":6440.0},{"date":"2023-04-10","close":6270.0},{"date":"2023-04-11","close":6500.0},{"date":"2023-04-12","close":6740.0},{"date":"2023-04-13","close":6630.0},{"date":"2023-04-14","close":6560.0},{"date":"2023-04-17","close":6510.0},{"date":"2023-04-18","close":6600.0},{"date":"2023-04-19","close":6450.0},{"date":"2023-04-20","close":6260.0},{"date":"2023-04-21","close":6170.0},{"date":"2023-04-24","close":6180.0},{"date":"2023-04-25","close":6000.0},{"date":"2023-04-26","close":5940.0},{"date":"2023-04-27","close":5860.0},{"date":"2023-04-28","close":5830.0},{"date":"2023-05-02","close":6120.0},{"date":"2023-05-03","close":6200.0},{"date":"2023-05-04","close":6010.0},{"date":"2023-05-08","close":5990.0},{"date":"2023-05-09","close":6090.0},{"date":"2023-05-10","close":6170.0},{"date":"2023-05-11","close":6150.0},{"date":"2023-05-12","close":6140.0},{"date":"2023-05-15","close":6130.0},{"date":"2023-05-16","close":6230.0},{"date":"2023-05-17","close":6210.0},{"date":"2023-05-18","close":6250.0},{"date":"2023-05-19","close":6230.0},{"date":"2023-05-22","close":6270.0},{"date":"2023-05-23","close":6200.0},{"date":"2023-05-24","close":6190.0},{"date":"2023-05-25","close":6270.0},{"date":"2023-05-26","close":6290.0},{"date":"2023-05-30","close":6300.0},{"date":"2023-05-31","close":6280.0},{"date":"2023-06-01","close":6870.0},{"date":"2023-06-02","close":7140.0},{"date":"2023-06-05","close":6850.0},{"date":"2023-06-07","close":7260.0},{"date":"2023-06-08","close":7210.0},{"date":"2023-06-09","close":7220.0},{"date":"2023-06-12","close":6770.0},{"date":"2023-06-13","close":7420.0},{"date":"2023-06-14","close":7050.0},{"date":"2023-06-15","close":7550.0},{"date":"2023-06-16","close":8110.0},{"date":"2023-06-19","close":8660.0},{"date":"2023-06-20","close":9020.0},{"date":"2023-06-21","close":9190.0},{"date":"2023-06-22","close":9280.0},{"date":"2023-06-23","close":9310.0},{"date":"2023-06-26","close":9760.0},{"date":"2023-06-27","close":9280.0},{"date":"2023-06-28","close":9280.0},{"date":"2023-06-29","close":9130.0},{"date":"2023-06-30","close":9830.0},{"date":"2023-07-03","close":9800.0},{"date":"2023-07-04","close":9920.0},{"date":"2023-07-05","close":10050.0},{"date":"2023-07-06","close":9380.0},{"date":"2023-07-07","close":9260.0},{"date":"2023-07-10","close":9520.0},{"date":"2023-07-11","close":9620.0},{"date":"2023-07-12","close":9480.0},{"date":"2023-07-13","close":9170.0},{"date":"2023-07-14","close":8710.0},{"date":"2023-07-17","close":8680.0},{"date":"2023-07-18","close":8840.0},{"date":"2023-07-19","close":8800.0},{"date":"2023-07-20","close":8820.0},{"date":"2023-07-21","close":8830.0},{"date":"2023-07-24","close":8800.0},{"date":"2023-07-25","close":8630.0},{"date":"2023-07-26","close":8200.0},{"date":"2023-07-27","close":8290.0},{"date":"2023-07-28","close":8700.0},{"date":"2023-07-31","close":8600.0},{"date":"2023-08-01","close":9590.0},{"date":"2023-08-02","close":9540.0},{"date":"2023-08-03","close":9390.0},{"date":"2023-08-04","close":9920.0},{"date":"2023-08-07","close":10210.0},{"date":"2023-08-08","close":10080.0},{"date":"2023-08-09","close":9730.0},{"date":"2023-08-10","close":10430.0},{"date":"2023-08-11","close":10660.0},{"date":"2023-08-14","close":11220.0},{"date":"2023-08-16","close":10850.0},{"date":"2023-08-17","close":10460.0},{"date":"2023-08-18","close":10750.0},{"date":"2023-08-21","close":10610.0},{"date":"2023-08-22","close":11300.0},{"date":"2023-08-23","close":11630.0},{"date":"2023-08-24","close":11970.0},{"date":"2023-08-25","close":11830.0},{"date":"2023-08-28","close":11720.0},{"date":"2023-08-29","close":12310.0},{"date":"2023-08-30","close":12100.0},{"date":"2023-08-31","close":12970.0},{"date":"2023-09-01","close":14080.0},{"date":"2023-09-04","close":14260.0},{"date":"2023-09-05","close":14940.0},{"date":"2023-09-06","close":14810.0},{"date":"2023-09-07","close":14210.0},{"date":"2023-09-08","close":15100.0},{"date":"2023-09-11","close":16400.0},{"date":"2023-09-12","close":16400.0},{"date":"2023-09-13","close":16500.0},{"date":"2023-09-14","close":16500.0},{"date":"2023-09-15","close":15950.0},{"date":"2023-09-18","close":17790.0},{"date":"2023-09-19","close":19400.0},{"date":"2023-09-20","close":19100.0},{"date":"2023-09-21","close":18710.0},{"date":"2023-09-22","close":19310.0},{"date":"2023-09-25","close":19800.0},{"date":"2023-09-26","close":19330.0},{"date":"2023-09-27","close":20300.0},{"date":"2023-10-04","close":17690.0},{"date":"2023-10-05","close":16500.0},{"date":"2023-10-06","close":16120.0},{"date":"2023-10-10","close":15800.0},{"date":"2023-10-11","close":16880.0},{"date":"2023-10-12","close":17960.0},{"date":"2023-10-13","close":17650.0},{"date":"2023-10-16","close":17600.0},{"date":"2023-10-17","close":18630.0},{"date":"2023-10-18","close":18760.0},{"date":"2023-10-19","close":17660.0},{"date":"2023-10-20","close":17110.0},{"date":"2023-10-23","close":17370.0},{"date":"2023-10-24","close":18190.0},{"date":"2023-10-25","close":18250.0},{"date":"2023-10-26","close":17960.0},{"date":"2023-10-27","close":16890.0},{"date":"2023-10-30","close":17150.0},{"date":"2023-10-31","close":17300.0},{"date":"2023-11-01","close":16900.0},{"date":"2023-11-02","close":18420.0},{"date":"2023-11-03","close":19850.0},{"date":"2023-11-06","close":19500.0},{"date":"2023-11-07","close":19610.0},{"date":"2023-11-08","close":19620.0},{"date":"2023-11-09","close":19110.0},{"date":"2023-11-10","close":19540.0},{"date":"2023-11-13","close":18550.0},{"date":"2023-11-14","close":19200.0},{"date":"2023-11-15","close":20300.0},{"date":"2023-11-16","close":21400.0},{"date":"2023-11-17","close":20800.0},{"date":"2023-11-20","close":21000.0},{"date":"2023-11-21","close":20250.0},{"date":"2023-11-22","close":18910.0},{"date":"2023-11-23","close":18210.0},{"date":"2023-11-24","close":17930.0},{"date":"2023-11-27","close":17650.0},{"date":"2023-11-28","close":17650.0},{"date":"2023-11-29","close":18300.0},{"date":"2023-11-30","close":18090.0},{"date":"2023-12-01","close":15860.0},{"date":"2023-12-04","close":16500.0},{"date":"2023-12-05","close":15780.0},{"date":"2023-12-06","close":16580.0},{"date":"2023-12-07","close":15940.0},{"date":"2023-12-08","close":16670.0},{"date":"2023-12-11","close":16720.0},{"date":"2023-12-12","close":16170.0},{"date":"2023-12-13","close":15840.0},{"date":"2023-12-14","close":15780.0},{"date":"2023-12-15","close":15780.0},{"date":"2023-12-18","close":16860.0},{"date":"2023-12-19","close":16990.0},{"date":"2023-12-20","close":16940.0},{"date":"2023-12-21","close":16740.0},{"date":"2023-12-22","close":16670.0},{"date":"2023-12-26","close":16310.0},{"date":"2023-12-27","close":16410.0},{"date":"2023-12-28","close":16320.0},{"date":"2024-01-02","close":17330.0},{"date":"2024-01-03","close":16400.0},{"date":"2024-01-04","close":15300.0},{"date":"2024-01-05","close":15250.0},{"date":"2024-01-08","close":15750.0},{"date":"2024-01-09","close":15910.0},{"date":"2024-01-10","close":15930.0},{"date":"2024-01-11","close":16690.0},{"date":"2024-01-12","close":16750.0},{"date":"2024-01-15","close":15560.0},{"date":"2024-01-16","close":15700.0},{"date":"2024-01-17","close":14950.0},{"date":"2024-01-18","close":15970.0},{"date":"2024-01-19","close":15790.0},{"date":"2024-01-22","close":15490.0},{"date":"2024-01-23","close":16540.0},{"date":"2024-01-24","close":17730.0},{"date":"2024-01-25","close":17220.0},{"date":"2024-01-26","close":16740.0},{"date":"2024-01-29","close":16130.0},{"date":"2024-01-30","close":17320.0},{"date":"2024-01-31","close":16600.0},{"date":"2024-02-01","close":15690.0},{"date":"2024-02-02","close":15600.0},{"date":"2024-02-05","close":15460.0},{"date":"2024-02-06","close":16140.0},{"date":"2024-02-07","close":16000.0},{"date":"2024-02-08","close":15580.0},{"date":"2024-02-13","close":15950.0},{"date":"2024-02-14","close":18940.0},{"date":"2024-02-15","close":18030.0},{"date":"2024-02-16","close":17500.0},{"date":"2024-02-19","close":17560.0},{"date":"2024-02-20","close":17000.0},{"date":"2024-02-21","close":18050.0},{"date":"2024-02-22","close":18550.0},{"date":"2024-02-23","close":18060.0},{"date":"2024-02-26","close":17880.0},{"date":"2024-02-27","close":16290.0},{"date":"2024-02-28","close":16700.0},{"date":"2024-02-29","close":16620.0},{"date":"2024-03-04","close":15440.0},{"date":"2024-03-05","close":15260.0},{"date":"2024-03-06","close":15610.0},{"date":"2024-03-07","close":15520.0},{"date":"2024-03-08","close":15450.0},{"date":"2024-03-11","close":15680.0},{"date":"2024-03-12","close":15410.0},{"date":"2024-03-13","close":16300.0},{"date":"2024-03-14","close":17160.0},{"date":"2024-03-15","close":16170.0},{"date":"2024-03-18","close":16650.0},{"date":"2024-03-19","close":17090.0},{"date":"2024-03-20","close":17160.0},{"date":"2024-03-21","close":16370.0},{"date":"2024-03-22","close":16080.0},{"date":"2024-03-25","close":16750.0},{"date":"2024-03-26","close":16780.0},{"date":"2024-03-27","close":17420.0},{"date":"2024-03-28","close":17530.0},{"date":"2024-03-29","close":18100.0},{"date":"2024-04-01","close":19150.0},{"date":"2024-04-02","close":19390.0},{"date":"2024-04-03","close":22250.0},{"date":"2024-04-04","close":21350.0},{"date":"2024-04-05","close":21050.0},{"date":"2024-04-08","close":19700.0},{"date":"2024-04-09","close":19610.0},{"date":"2024-04-11","close":20050.0},{"date":"2024-04-12","close":20750.0},{"date":"2024-04-15","close":19620.0},{"date":"2024-04-16","close":18700.0},{"date":"2024-04-17","close":19520.0},{"date":"2024-04-18","close":20750.0},{"date":"2024-04-19","close":20900.0},{"date":"2024-04-22","close":20850.0},{"date":"2024-04-23","close":22250.0},{"date":"2024-04-24","close":22300.0},{"date":"2024-04-25","close":21250.0},{"date":"2024-04-26","close":21700.0},{"date":"2024-04-29","close":21450.0},{"date":"2024-04-30","close":22100.0},{"date":"2024-05-02","close":21500.0},{"date":"2024-05-03","close":21400.0},{"date":"2024-05-07","close":21000.0},{"date":"2024-05-08","close":20900.0},{"date":"2024-05-09","close":22000.0},{"date":"2024-05-10","close":25400.0},{"date":"2024-05-13","close":24000.0},{"date":"2024-05-14","close":25500.0},{"date":"2024-05-16","close":25550.0},{"date":"2024-05-17","close":26600.0},{"date":"2024-05-20","close":26500.0},{"date":"2024-05-21","close":27450.0},{"date":"2024-05-22","close":26350.0},{"date":"2024-05-23","close":27350.0},{"date":"2024-05-24","close":27000.0},{"date":"2024-05-27","close":27000.0},{"date":"2024-05-28","close":29500.0},{"date":"2024-05-29","close":31000.0},{"date":"2024-05-30","close":31500.0},{"date":"2024-05-31","close":31900.0},{"date":"2024-06-03","close":33900.0},{"date":"2024-06-04","close":33100.0},{"date":"2024-06-05","close":34800.0},{"date":"2024-06-07","close":34650.0},{"date":"2024-06-10","close":34450.0},{"date":"2024-06-11","close":33750.0},{"date":"2024-06-12","close":35000.0},{"date":"2024-06-13","close":38000.0},{"date":"2024-06-14","close":37600.0},{"date":"2024-06-17","close":37500.0},{"date":"2024-06-18","close":38400.0},{"date":"2024-06-19","close":36450.0},{"date":"2024-06-20","close":34200.0},{"date":"2024-06-21","close":34500.0},{"date":"2024-06-24","close":33100.0},{"date":"2024-06-25","close":32300.0},{"date":"2024-06-26","close":32350.0},{"date":"2024-06-27","close":34250.0},{"date":"2024-06-28","close":31900.0},{"date":"2024-07-01","close":31250.0},{"date":"2024-07-02","close":30000.0},{"date":"2024-07-03","close":29350.0},{"date":"2024-07-04","close":29400.0},{"date":"2024-07-05","close":29450.0},{"date":"2024-07-08","close":30550.0},{"date":"2024-07-09","close":30450.0},{"date":"2024-07-10","close":31150.0},{"date":"2024-07-11","close":30850.0},{"date":"2024-07-12","close":31850.0},{"date":"2024-07-15","close":31300.0},{"date":"2024-07-16","close":30950.0},{"date":"2024-07-17","close":35400.0},{"date":"2024-07-18","close":33450.0},{"date":"2024-07-19","close":37850.0},{"date":"2024-07-22","close":37900.0},{"date":"2024-07-23","close":38000.0},{"date":"2024-07-24","close":37250.0},{"date":"2024-07-25","close":35200.0},{"date":"2024-07-26","close":34450.0},{"date":"2024-07-29","close":37500.0},{"date":"2024-07-30","close":36700.0},{"date":"2024-07-31","close":34800.0},{"date":"2024-08-01","close":36000.0},{"date":"2024-08-02","close":32350.0},{"date":"2024-08-05","close":28900.0},{"date":"2024-08-06","close":32150.0},{"date":"2024-08-07","close":33600.0},{"date":"2024-08-08","close":34650.0},{"date":"2024-08-09","close":36950.0},{"date":"2024-08-12","close":35150.0},{"date":"2024-08-13","close":31200.0},{"date":"2024-08-14","close":30300.0},{"date":"2024-08-16","close":32300.0},{"date":"2024-08-19","close":31900.0},{"date":"2024-08-20","close":32000.0},{"date":"2024-08-21","close":30650.0},{"date":"2024-08-22","close":30000.0},{"date":"2024-08-23","close":29800.0},{"date":"2024-08-26","close":28900.0},{"date":"2024-08-27","close":30000.0},{"date":"2024-08-28","close":30350.0},{"date":"2024-08-29","close":28750.0},{"date":"2024-08-30","close":29550.0},{"date":"2024-09-02","close":31000.0},{"date":"2024-09-03","close":31250.0},{"date":"2024-09-04","close":30050.0},{"date":"2024-09-05","close":29450.0},{"date":"2024-09-06","close":30800.0},{"date":"2024-09-09","close":33400.0},{"date":"2024-09-10","close":33950.0},{"date":"2024-09-11","close":33600.0},{"date":"2024-09-12","close":35200.0},{"date":"2024-09-13","close":35850.0},{"date":"2024-09-19","close":36400.0},{"date":"2024-09-20","close":38000.0},{"date":"2024-09-23","close":37050.0},{"date":"2024-09-24","close":34500.0},{"date":"2024-09-25","close":33600.0},{"date":"2024-09-26","close":34200.0},{"date":"2024-09-27","close":34050.0},{"date":"2024-09-30","close":33800.0},{"date":"2024-10-02","close":32250.0},{"date":"2024-10-04","close":33550.0},{"date":"2024-10-07","close":34350.0},{"date":"2024-10-08","close":32250.0},{"date":"2024-10-10","close":36000.0},{"date":"2024-10-11","close":34200.0},{"date":"2024-10-14","close":33100.0},{"date":"2024-10-15","close":33100.0},{"date":"2024-10-16","close":31850.0},{"date":"2024-10-17","close":32550.0},{"date":"2024-10-18","close":31500.0},{"date":"2024-10-21","close":32300.0},{"date":"2024-10-22","close":30900.0},{"date":"2024-10-23","close":30500.0},{"date":"2024-10-24","close":31650.0},{"date":"2024-10-25","close":30350.0},{"date":"2024-10-28","close":30950.0},{"date":"2024-10-29","close":31500.0},{"date":"2024-10-30","close":31850.0},{"date":"2024-10-31","close":34000.0},{"date":"2024-11-01","close":32500.0},{"date":"2024-11-04","close":33150.0},{"date":"2024-11-05","close":33100.0},{"date":"2024-11-06","close":33350.0},{"date":"2024-11-07","close":33000.0},{"date":"2024-11-08","close":34850.0},{"date":"2024-11-11","close":33900.0},{"date":"2024-11-12","close":31550.0},{"date":"2024-11-13","close":30700.0},{"date":"2024-11-14","close":29100.0},{"date":"2024-11-15","close":30950.0},{"date":"2024-11-18","close":29650.0},{"date":"2024-11-19","close":29500.0},{"date":"2024-11-20","close":30000.0},{"date":"2024-11-21","close":30250.0},{"date":"2024-11-22","close":28900.0},{"date":"2024-11-25","close":29550.0},{"date":"2024-11-26","close":30000.0},{"date":"2024-11-27","close":30050.0},{"date":"2024-11-28","close":30200.0},{"date":"2024-11-29","close":29100.0},{"date":"2024-12-02","close":28100.0},{"date":"2024-12-03","close":35700.0},{"date":"2024-12-04","close":37300.0},{"date":"2024-12-05","close":37250.0},{"date":"2024-12-06","close":36750.0},{"date":"2024-12-09","close":34300.0},{"date":"2024-12-10","close":42550.0},{"date":"2024-12-11","close":42500.0},{"date":"2024-12-12","close":42200.0},{"date":"2024-12-13","close":42700.0},{"date":"2024-12-16","close":43300.0},{"date":"2024-12-17","close":43200.0},{"date":"2024-12-18","close":42050.0},{"date":"2024-12-19","close":42100.0},{"date":"2024-12-20","close":39700.0},{"date":"2024-12-23","close":39450.0},{"date":"2024-12-24","close":39650.0},{"date":"2024-12-26","close":39900.0},{"date":"2024-12-27","close":38550.0},{"date":"2024-12-30","close":40000.0},{"date":"2025-01-02","close":40700.0},{"date":"2025-01-03","close":39150.0},{"date":"2025-01-06","close":36900.0},{"date":"2025-01-07","close":37650.0},{"date":"2025-01-08","close":38550.0},{"date":"2025-01-09","close":38700.0},{"date":"2025-01-10","close":35850.0},{"date":"2025-01-13","close":35700.0},{"date":"2025-01-14","close":34750.0},{"date":"2025-01-15","close":34550.0},{"date":"2025-01-16","close":35250.0},{"date":"2025-01-17","close":35100.0},{"date":"2025-01-20","close":34950.0},{"date":"2025-01-21","close":35900.0},{"date":"2025-01-22","close":37150.0},{"date":"2025-01-23","close":34400.0},{"date":"2025-01-24","close":33000.0},{"date":"2025-01-31","close":32250.0},{"date":"2025-02-03","close":31850.0},{"date":"2025-02-04","close":33900.0},{"date":"2025-02-05","close":34000.0},{"date":"2025-02-06","close":35400.0},{"date":"2025-02-07","close":34900.0},{"date":"2025-02-10","close":34500.0},{"date":"2025-02-11","close":36400.0},{"date":"2025-02-12","close":34850.0},{"date":"2025-02-13","close":33850.0},{"date":"2025-02-14","close":33900.0},{"date":"2025-02-17","close":33950.0},{"date":"2025-02-18","close":35000.0},{"date":"2025-02-19","close":34900.0},{"date":"2025-02-20","close":34850.0},{"date":"2025-02-21","close":37050.0},{"date":"2025-02-24","close":37100.0},{"date":"2025-02-25","close":37400.0},{"date":"2025-02-26","close":34500.0},{"date":"2025-02-27","close":35300.0},{"date":"2025-02-28","close":33850.0},{"date":"2025-03-04","close":34400.0},{"date":"2025-03-05","close":33600.0},{"date":"2025-03-06","close":34350.0},{"date":"2025-03-07","close":34150.0},{"date":"2025-03-10","close":33850.0},{"date":"2025-03-11","close":33450.0},{"date":"2025-03-12","close":35550.0},{"date":"2025-03-13","close":35250.0},{"date":"2025-03-14","close":35400.0},{"date":"2025-03-17","close":35600.0},{"date":"2025-03-18","close":35600.0},{"date":"2025-03-19","close":35650.0},{"date":"2025-03-20","close":34400.0},{"date":"2025-03-21","close":34350.0},{"date":"2025-03-24","close":33900.0},{"date":"2025-03-25","close":32500.0},{"date":"2025-03-26","close":33200.0},{"date":"2025-03-27","close":32650.0},{"date":"2025-03-28","close":31950.0},{"date":"2025-03-31","close":31050.0},{"date":"2025-04-01","close":33550.0},{"date":"2025-04-02","close":33850.0},{"date":"2025-04-03","close":33700.0},{"date":"2025-04-04","close":33550.0},{"date":"2025-04-07","close":31000.0},{"date":"2025-04-08","close":31400.0},{"date":"2025-04-09","close":30100.0},{"date":"2025-04-10","close":32600.0},{"date":"2025-04-11","close":32700.0},{"date":"2025-04-14","close":32750.0},{"date":"2025-04-15","close":32700.0},{"date":"2025-04-16","close":34500.0},{"date":"2025-04-17","close":36550.0},{"date":"2025-04-18","close":36450.0},{"date":"2025-04-21","close":37300.0},{"date":"2025-04-22","close":37800.0},{"date":"2025-04-23","close":36750.0},{"date":"2025-04-24","close":37600.0},{"date":"2025-04-25","close":37700.0},{"date":"2025-04-28","close":38500.0},{"date":"2025-04-29","close":38600.0},{"date":"2025-04-30","close":38300.0},{"date":"2025-05-02","close":38350.0},{"date":"2025-05-07","close":37800.0},{"date":"2025-05-08","close":40850.0},{"date":"2025-05-09","close":41000.0},{"date":"2025-05-12","close":38450.0},{"date":"2025-05-13","close":39000.0},{"date":"2025-05-14","close":40300.0},{"date":"2025-05-15","close":41050.0},{"date":"2025-05-16","close":40150.0},{"date":"2025-05-19","close":40400.0},{"date":"2025-05-20","close":42150.0},{"date":"2025-05-21","close":42000.0},{"date":"2025-05-22","close":40750.0},{"date":"2025-05-23","close":41950.0},{"date":"2025-05-26","close":41100.0},{"date":"2025-05-27","close":41100.0},{"date":"2025-05-28","close":40450.0},{"date":"2025-05-29","close":40350.0},{"date":"2025-05-30","close":40800.0},{"date":"2025-06-02","close":44400.0},{"date":"2025-06-04","close":44100.0},{"date":"2025-06-05","close":43250.0},{"date":"2025-06-09","close":42900.0},{"date":"2025-06-10","close":43000.0},{"date":"2025-06-11","close":43800.0},{"date":"2025-06-12","close":42600.0},{"date":"2025-06-13","close":41250.0},{"date":"2025-06-16","close":41100.0},{"date":"2025-06-17","close":39800.0},{"date":"2025-06-18","close":38850.0},{"date":"2025-06-19","close":38450.0},{"date":"2025-06-20","close":39350.0},{"date":"2025-06-23","close":38450.0},{"date":"2025-06-24","close":36100.0},{"date":"2025-06-25","close":34600.0},{"date":"2025-06-26","close":34300.0},{"date":"2025-06-27","close":34250.0},{"date":"2025-06-30","close":35300.0},{"date":"2025-07-01","close":34950.0},{"date":"2025-07-02","close":35750.0},{"date":"2025-07-03","close":35400.0},{"date":"2025-07-04","close":34100.0},{"date":"2025-07-07","close":34000.0},{"date":"2025-07-08","close":34300.0},{"date":"2025-07-09","close":35950.0},{"date":"2025-07-10","close":34250.0},{"date":"2025-07-11","close":34550.0},{"date":"2025-07-14","close":35100.0},{"date":"2025-07-15","close":36500.0},{"date":"2025-07-16","close":36900.0},{"date":"2025-07-17","close":38000.0},{"date":"2025-07-18","close":37450.0},{"date":"2025-07-21","close":36750.0},{"date":"2025-07-22","close":36650.0},{"date":"2025-07-23","close":35950.0},{"date":"2025-07-24","close":35850.0},{"date":"2025-07-25","close":35600.0},{"date":"2025-07-28","close":34500.0},{"date":"2025-07-29","close":37500.0},{"date":"2025-07-30","close":37650.0},{"date":"2025-07-31","close":36100.0},{"date":"2025-08-01","close":35500.0},{"date":"2025-08-04","close":35750.0},{"date":"2025-08-05","close":35000.0},{"date":"2025-08-06","close":35800.0},{"date":"2025-08-07","close":37100.0},{"date":"2025-08-08","close":36850.0},{"date":"2025-08-11","close":36550.0},{"date":"2025-08-12","close":36350.0},{"date":"2025-08-13","close":36350.0},{"date":"2025-08-14","close":37950.0},{"date":"2025-08-18","close":37500.0},{"date":"2025-08-19","close":36950.0},{"date":"2025-08-20","close":37150.0},{"date":"2025-08-21","close":39150.0},{"date":"2025-08-22","close":38900.0},{"date":"2025-08-25","close":38500.0},{"date":"2025-08-26","close":37350.0},{"date":"2025-08-27","close":38150.0},{"date":"2025-08-28","close":37250.0},{"date":"2025-08-29","close":36750.0},{"date":"2025-09-01","close":33400.0},{"date":"2025-09-02","close":32850.0},{"date":"2025-09-03","close":32800.0},{"date":"2025-09-04","close":34200.0},{"date":"2025-09-05","close":31650.0},{"date":"2025-09-08","close":31850.0},{"date":"2025-09-09","close":31350.0},{"date":"2025-09-10","close":31150.0},{"date":"2025-09-11","close":30450.0},{"date":"2025-09-12","close":30400.0},{"date":"2025-09-15","close":30150.0},{"date":"2025-09-16","close":30150.0},{"date":"2025-09-17","close":29800.0},{"date":"2025-09-18","close":29750.0},{"date":"2025-09-19","close":30150.0},{"date":"2025-09-22","close":30350.0},{"date":"2025-09-23","close":29950.0},{"date":"2025-09-24","close":30050.0},{"date":"2025-09-25","close":30650.0},{"date":"2025-09-26","close":31050.0},{"date":"2025-09-29","close":31100.0},{"date":"2025-09-30","close":30350.0},{"date":"2025-10-01","close":29850.0},{"date":"2025-10-02","close":29600.0},{"date":"2025-10-10","close":29150.0},{"date":"2025-10-13","close":28350.0},{"date":"2025-10-14","close":27000.0},{"date":"2025-10-15","close":27100.0},{"date":"2025-10-16","close":26700.0},{"date":"2025-10-17","close":26150.0},{"date":"2025-10-20","close":26050.0},{"date":"2025-10-21","close":25850.0},{"date":"2025-10-22","close":25900.0},{"date":"2025-10-23","close":25800.0},{"date":"2025-10-24","close":25500.0},{"date":"2025-10-27","close":25850.0},{"date":"2025-10-28","close":25850.0},{"date":"2025-10-29","close":25050.0},{"date":"2025-10-30","close":25450.0},{"date":"2025-10-31","close":25000.0},{"date":"2025-11-03","close":25650.0},{"date":"2025-11-04","close":25300.0},{"date":"2025-11-05","close":24500.0},{"date":"2025-11-06","close":23550.0},{"date":"2025-11-07","close":23350.0},{"date":"2025-11-10","close":23850.0},{"date":"2025-11-11","close":23250.0},{"date":"2025-11-12","close":23450.0},{"date":"2025-11-13","close":23500.0},{"date":"2025-11-14","close":22700.0},{"date":"2025-11-17","close":21800.0},{"date":"2025-11-18","close":20900.0},{"date":"2025-11-19","close":20200.0},{"date":"2025-11-20","close":20550.0},{"date":"2025-11-21","close":20000.0},{"date":"2025-11-24","close":19970.0},{"date":"2025-11-25","close":19450.0},{"date":"2025-11-26","close":20050.0},{"date":"2025-11-27","close":19810.0},{"date":"2025-11-28","close":20300.0},{"date":"2025-12-01","close":19660.0},{"date":"2025-12-02","close":20200.0},{"date":"2025-12-03","close":20150.0},{"date":"2025-12-04","close":19640.0},{"date":"2025-12-05","close":19560.0},{"date":"2025-12-08","close":19470.0},{"date":"2025-12-09","close":19040.0},{"date":"2025-12-10","close":18900.0},{"date":"2025-12-11","close":18740.0},{"date":"2025-12-12","close":18630.0},{"date":"2025-12-15","close":18280.0},{"date":"2025-12-16","close":18250.0},{"date":"2025-12-17","close":18200.0},{"date":"2025-12-18","close":17830.0},{"date":"2025-12-19","close":17710.0},{"date":"2025-12-22","close":18120.0},{"date":"2025-12-23","close":18000.0},{"date":"2025-12-24","close":17720.0},{"date":"2025-12-26","close":17250.0},{"date":"2025-12-29","close":17820.0},{"date":"2025-12-30","close":17510.0},{"date":"2026-01-02","close":18450.0},{"date":"2026-01-05","close":18700.0},{"date":"2026-01-06","close":18140.0},{"date":"2026-01-07","close":18040.0},{"date":"2026-01-08","close":17850.0},{"date":"2026-01-09","close":17690.0},{"date":"2026-01-12","close":17360.0},{"date":"2026-01-13","close":16640.0},{"date":"2026-01-14","close":16650.0},{"date":"2026-01-15","close":16470.0},{"date":"2026-01-16","close":16160.0},{"date":"2026-01-19","close":16070.0},{"date":"2026-01-20","close":16780.0},{"date":"2026-01-21","close":16140.0},{"date":"2026-01-22","close":16660.0},{"date":"2026-01-23","close":17550.0},{"date":"2026-01-26","close":18880.0},{"date":"2026-01-27","close":18970.0},{"date":"2026-01-28","close":19820.0},{"date":"2026-01-29","close":19720.0},{"date":"2026-01-30","close":20600.0},{"date":"2026-02-02","close":19820.0},{"date":"2026-02-03","close":19920.0},{"date":"2026-02-04","close":20100.0},{"date":"2026-02-05","close":19370.0},{"date":"2026-02-06","close":18860.0},{"date":"2026-02-09","close":20950.0},{"date":"2026-02-10","close":20800.0},{"date":"2026-02-11","close":20550.0},{"date":"2026-02-12","close":20350.0},{"date":"2026-02-13","close":20000.0},{"date":"2026-02-19","close":19620.0},{"date":"2026-02-20","close":19250.0},{"date":"2026-02-23","close":19210.0},{"date":"2026-02-24","close":18710.0},{"date":"2026-02-25","close":17920.0},{"date":"2026-02-26","close":17510.0},{"date":"2026-02-27","close":17300.0},{"date":"2026-03-03","close":16340.0},{"date":"2026-03-04","close":14310.0},{"date":"2026-03-05","close":15330.0},{"date":"2026-03-06","close":15320.0},{"date":"2026-03-09","close":14510.0},{"date":"2026-03-10","close":15280.0},{"date":"2026-03-11","close":15170.0},{"date":"2026-03-12","close":14870.0},{"date":"2026-03-13","close":15060.0},{"date":"2026-03-16","close":14600.0},{"date":"2026-03-17","close":14980.0},{"date":"2026-03-18","close":15090.0},{"date":"2026-03-19","close":14650.0},{"date":"2026-03-20","close":15820.0},{"date":"2026-03-23","close":14710.0},{"date":"2026-03-24","close":15110.0},{"date":"2026-03-25","close":15140.0},{"date":"2026-03-26","close":14660.0},{"date":"2026-03-27","close":15730.0},{"date":"2026-03-30","close":15130.0},{"date":"2026-03-31","close":15090.0},{"date":"2026-04-01","close":15580.0},{"date":"2026-04-02","close":14940.0},{"date":"2026-04-03","close":14970.0},{"date":"2026-04-06","close":14520.0},{"date":"2026-04-07","close":14550.0},{"date":"2026-04-08","close":14990.0},{"date":"2026-04-09","close":16070.0},{"date":"2026-04-10","close":15650.0},{"date":"2026-04-13","close":15720.0},{"date":"2026-04-14","close":15880.0},{"date":"2026-04-15","close":15990.0},{"date":"2026-04-16","close":16040.0},{"date":"2026-04-17","close":16130.0},{"date":"2026-04-20","close":15820.0},{"date":"2026-04-21","close":15620.0},{"date":"2026-04-22","close":15630.0},{"date":"2026-04-23","close":15370.0},{"date":"2026-04-24","close":16950.0},{"date":"2026-04-27","close":17120.0},{"date":"2026-04-28","close":16610.0},{"date":"2026-04-29","close":17470.0},{"date":"2026-04-30","close":16960.0},{"date":"2026-05-04","close":16730.0},{"date":"2026-05-06","close":16410.0},{"date":"2026-05-07","close":16170.0},{"date":"2026-05-08","close":16170.0},{"date":"2026-05-11","close":15700.0},{"date":"2026-05-12","close":15990.0},{"date":"2026-05-13","close":15730.0},{"date":"2026-05-14","close":15570.0},{"date":"2026-05-15","close":14820.0},{"date":"2026-05-18","close":14930.0},{"date":"2026-05-19","close":14710.0},{"date":"2026-05-20","close":14080.0},{"date":"2026-05-21","close":14030.0},{"date":"2026-05-22","close":15050.0},{"date":"2026-05-26","close":14590.0},{"date":"2026-05-27","close":13940.0},{"date":"2026-05-28","close":13420.0},{"date":"2026-05-29","close":13310.0},{"date":"2026-06-01","close":13000.0},{"date":"2026-06-02","close":12740.0},{"date":"2026-06-04","close":12670.0},{"date":"2026-06-05","close":12320.0},{"date":"2026-06-08","close":11380.0},{"date":"2026-06-09","close":12420.0},{"date":"2026-06-10","close":12420.0},{"date":"2026-06-11","close":12350.0},{"date":"2026-06-12","close":12880.0},{"date":"2026-06-15","close":12820.0},{"date":"2026-06-16","close":12650.0},{"date":"2026-06-17","close":12900.0},{"date":"2026-06-18","close":12210.0},{"date":"2026-06-19","close":11850.0},{"date":"2026-06-22","close":11580.0},{"date":"2026-06-23","close":11170.0},{"date":"2026-06-24","close":11380.0},{"date":"2026-06-25","close":11300.0},{"date":"2026-06-26","close":10720.0},{"date":"2026-06-29","close":12510.0},{"date":"2026-06-30","close":11530.0},{"date":"2026-07-01","close":12280.0},{"date":"2026-07-02","close":12040.0},{"date":"2026-07-03","close":11880.0},{"date":"2026-07-06","close":11890.0},{"date":"2026-07-07","close":12180.0},{"date":"2026-07-08","close":11780.0},{"date":"2026-07-09","close":11880.0},{"date":"2026-07-10","close":12230.0},{"date":"2026-07-13","close":12010.0},{"date":"2026-07-14","close":11660.0},{"date":"2026-07-15","close":12080.0},{"date":"2026-07-16","close":11820.0},{"date":"2026-07-20","close":11160.0},{"date":"2026-07-21","close":11190.0},{"date":"2026-07-22","close":11030.0},{"date":"2026-07-23","close":11660.0},{"date":"2026-07-24","close":11580.0},{"date":"2026-07-27","close":11970.0},{"date":"2026-07-28","close":11420.0},{"date":"2026-07-29","close":10780.0},{"date":"2026-07-30","close":10950.0},{"date":"2026-07-31","close":11690.0},{"date":"2026-08-03","close":11930.0},{"date":"2026-08-04","close":12860.0},{"date":"2026-08-05","close":13140.0},{"date":"2026-08-06","close":13500.0},{"date":"2026-08-07","close":13580.0},{"date":"2026-08-10","close":13870.0},{"date":"2026-08-11","close":14910.0},{"date":"2026-08-12","close":14750.0},{"date":"2026-08-13","close":13380.0},{"date":"2026-08-14","close":12990.0},{"date":"2026-08-18","close":12520.0},{"date":"2026-08-19","close":12210.0},{"date":"2026-08-20","close":12620.0},{"date":"2026-08-21","close":12320.0},{"date":"2026-08-24","close":12530.0},{"date":"2026-08-25","close":12860.0},{"date":"2026-08-26","close":12480.0},{"date":"2026-08-27","close":12230.0},{"date":"2026-08-28","close":13540.0},{"date":"2026-08-31","close":12930.0},{"date":"2026-09-01","close":12710.0},{"date":"2026-09-02","close":12350.0},{"date":"2026-09-03","close":12300.0},{"date":"2026-09-04","close":12410.0},{"date":"2026-09-07","close":12350.0},{"date":"2026-09-08","close":12180.0},{"date":"2026-09-09","close":11970.0},{"date":"2026-09-10","close":11930.0},{"date":"2026-09-11","close":11730.0},{"date":"2026-09-14","close":11610.0},{"date":"2026-09-15","close":11560.0},{"date":"2026-09-16","close":11600.0},{"date":"2026-09-17","close":11730.0},{"date":"2026-09-18","close":11740.0},{"date":"2026-09-21","close":11420.0},{"date":"2026-09-22","close":11370.0},{"date":"2026-09-23","close":11160.0},{"date":"2026-09-28","close":11640.0},{"date":"2026-09-29","close":12250.0},{"date":"2026-09-30","close":12180.0},{"date":"2026-10-01","close":12560.0},{"date":"2026-10-02","close":12600.0},{"date":"2026-10-06","close":12750.0},{"date":"2026-10-07","close":13630.0},{"date":"2026-10-08","close":13040.0},{"date":"2026-10-12","close":12430.0},{"date":"2026-10-13","close":12150.0},{"date":"2026-10-14","close":12350.0},{"date":"2026-10-15","close":11850.0},{"date":"2026-10-16","close":12830.0},{"date":"2026-10-19","close":12610.0},{"date":"2026-10-20","close":12220.0},{"date":"2026-10-21","close":12020.0},{"date":"2026-10-22","close":11670.0},{"date":"2026-10-23","close":11280.0}],"chart_data":[{"date":"2024-10-23","open":30700,"high":31050,"low":29650,"close":30500,"volume":459523,"rsi_14":40.83,"sma_20":33280.0,"sma_60":33065.0,"sma_120":31528.75},{"date":"2024-10-24","open":30000,"high":31650,"low":29750,"close":31650,"volume":383598,"rsi_14":48.3,"sma_20":33010.0,"sma_60":32959.17,"sma_120":31606.67},{"date":"2024-10-25","open":31400,"high":31550,"low":30050,"close":30350,"volume":422656,"rsi_14":40.91,"sma_20":32802.5,"sma_60":32844.17,"sma_120":31682.5},{"date":"2024-10-28","open":30650,"high":31950,"low":30650,"close":30950,"volume":384881,"rsi_14":40.23,"sma_20":32670.0,"sma_60":32773.33,"sma_120":31759.58},{"date":"2024-10-29","open":30950,"high":31750,"low":30200,"close":31500,"volume":385183,"rsi_14":47.63,"sma_20":32535.0,"sma_60":32724.17,"sma_120":31843.33},{"date":"2024-10-30","open":31550,"high":32350,"low":30650,"close":31850,"volume":566519,"rsi_14":33.33,"sma_20":32425.0,"sma_60":32630.0,"sma_120":31924.58},{"date":"2024-10-31","open":31850,"high":34850,"low":31250,"close":34000,"volume":1574318,"rsi_14":49.22,"sma_20":32435.0,"sma_60":32585.0,"sma_120":32028.75},{"date":"2024-11-01","open":34300,"high":34350,"low":32000,"close":32500,"volume":918836,"rsi_14":47.73,"sma_20":32447.5,"sma_60":32546.67,"sma_120":32121.25},{"date":"2024-11-04","open":30850,"high":33500,"low":30350,"close":33150,"volume":1911652,"rsi_14":50.18,"sma_20":32427.5,"sma_60":32499.17,"sma_120":32222.5},{"date":"2024-11-05","open":33200,"high":33700,"low":32500,"close":33100,"volume":444658,"rsi_14":54.94,"sma_20":32365.0,"sma_60":32511.67,"sma_120":32324.17},{"date":"2024-11-06","open":33250,"high":34150,"low":32450,"close":33350,"volume":524360,"rsi_14":53.28,"sma_20":32420.0,"sma_60":32585.83,"sma_120":32418.75},{"date":"2024-11-07","open":33550,"high":34400,"low":32300,"close":33000,"volume":415097,"rsi_14":56.52,"sma_20":32270.0,"sma_60":32600.0,"sma_120":32482.08},{"date":"2024-11-08","open":33400,"high":35100,"low":33250,"close":34850,"volume":874631,"rsi_14":60.16,"sma_20":32302.5,"sma_60":32620.83,"sma_120":32572.5},{"date":"2024-11-11","open":34100,"high":34650,"low":32600,"close":33900,"volume":720796,"rsi_14":62.4,"sma_20":32342.5,"sma_60":32608.33,"sma_120":32642.5},{"date":"2024-11-12","open":33600,"high":33700,"low":31050,"close":31550,"volume":783975,"rsi_14":53.74,"sma_20":32265.0,"sma_60":32518.33,"sma_120":32692.5},{"date":"2024-11-13","open":31500,"high":32600,"low":30050,"close":30700,"volume":739253,"rsi_14":46.55,"sma_20":32207.5,"sma_60":32444.17,"sma_120":32726.67},{"date":"2024-11-14","open":30850,"high":31700,"low":28700,"close":29100,"volume":1033854,"rsi_14":45.55,"sma_20":32035.0,"sma_60":32409.17,"sma_120":32748.33},{"date":"2024-11-15","open":30800,"high":32150,"low":28450,"close":30950,"volume":1468205,"rsi_14":50.0,"sma_20":32007.5,"sma_60":32420.0,"sma_120":32777.5},{"date":"2024-11-18","open":30450,"high":30600,"low":29250,"close":29650,"volume":656777,"rsi_14":44.24,"sma_20":31875.0,"sma_60":32375.83,"sma_120":32805.0},{"date":"2024-11-19","open":29600,"high":30250,"low":28700,"close":29500,"volume":481726,"rsi_14":42.59,"sma_20":31805.0,"sma_60":32335.83,"sma_120":32822.92},{"date":"2024-11-20","open":29250,"high":30950,"low":29150,"close":30000,"volume":414923,"rsi_14":35.92,"sma_20":31780.0,"sma_60":32302.5,"sma_120":32847.92},{"date":"2024-11-21","open":30000,"high":30950,"low":29950,"close":30250,"volume":365282,"rsi_14":41.31,"sma_20":31710.0,"sma_60":32295.83,"sma_120":32875.0},{"date":"2024-11-22","open":30500,"high":31350,"low":28850,"close":28900,"volume":539789,"rsi_14":34.43,"sma_20":31637.5,"sma_60":32277.5,"sma_120":32870.0},{"date":"2024-11-25","open":29400,"high":30400,"low":28800,"close":29550,"volume":443931,"rsi_14":37.54,"sma_20":31567.5,"sma_60":32273.33,"sma_120":32857.92},{"date":"2024-11-26","open":29950,"high":30950,"low":29450,"close":30000,"volume":506232,"rsi_14":38.41,"sma_20":31492.5,"sma_60":32291.67,"sma_120":32845.42},{"date":"2024-11-27","open":30000,"high":30350,"low":29150,"close":30050,"volume":288194,"rsi_14":39.58,"sma_20":31402.5,"sma_60":32292.5,"sma_120":32830.0},{"date":"2024-11-28","open":30350,"high":30600,"low":29800,"close":30200,"volume":232556,"rsi_14":31.33,"sma_20":31212.5,"sma_60":32290.0,"sma_120":32799.17},{"date":"2024-11-29","open":30000,"high":30100,"low":28850,"close":29100,"volume":387567,"rsi_14":30.95,"sma_20":31042.5,"sma_60":32295.83,"sma_120":32765.83},{"date":"2024-12-02","open":29400,"high":29450,"low":27200,"close":28100,"volume":2356366,"rsi_14":34.67,"sma_20":30790.0,"sma_60":32271.67,"sma_120":32710.0},{"date":"2024-12-03","open":29050,"high":36200,"low":29000,"close":35700,"volume":4725240,"rsi_14":63.89,"sma_20":30920.0,"sma_60":32350.0,"sma_120":32718.75},{"date":"2024-12-04","open":34950,"high":37650,"low":34350,"close":37300,"volume":3260051,"rsi_14":72.78,"sma_20":31117.5,"sma_60":32450.83,"sma_120":32742.5},{"date":"2024-12-05","open":36800,"high":37900,"low":36350,"close":37250,"volume":1323186,"rsi_14":69.44,"sma_20":31330.0,"sma_60":32570.83,"sma_120":32771.67},{"date":"2024-12-06","open":37500,"high":37700,"low":34950,"close":36750,"volume":2012971,"rsi_14":73.05,"sma_20":31425.0,"sma_60":32692.5,"sma_120":32786.25},{"date":"2024-12-09","open":36500,"high":36850,"low":34000,"close":34300,"volume":1541489,"rsi_14":63.56,"sma_20":31445.0,"sma_60":32750.83,"sma_120":32755.42},{"date":"2024-12-10","open":35300,"high":42800,"low":35300,"close":42550,"volume":5886851,"rsi_14":74.66,"sma_20":31995.0,"sma_60":32903.33,"sma_120":32796.67},{"date":"2024-12-11","open":42350,"high":43600,"low":42050,"close":42500,"volume":2048500,"rsi_14":74.26,"sma_20":32585.0,"sma_60":33045.83,"sma_120":32838.33},{"date":"2024-12-12","open":43200,"high":43250,"low":41200,"close":42200,"volume":1323709,"rsi_14":77.48,"sma_20":33240.0,"sma_60":33189.17,"sma_120":32870.0},{"date":"2024-12-13","open":41700,"high":42850,"low":41000,"close":42700,"volume":1340371,"rsi_14":77.34,"sma_20":33827.5,"sma_60":33314.17,"sma_120":32922.08},{"date":"2024-12-16","open":43000,"high":44000,"low":41650,"close":43300,"volume":1432121,"rsi_14":77.48,"sma_20":34510.0,"sma_60":33438.33,"sma_120":32997.92},{"date":"2024-12-17","open":43300,"high":43900,"low":42350,"close":43200,"volume":735884,"rsi_14":77.11,"sma_20":35195.0,"sma_60":33551.67,"sma_120":33070.42},{"date":"2024-12-18","open":42850,"high":43500,"low":41100,"close":42050,"volume":938743,"rsi_14":73.47,"sma_20":35797.5,"sma_60":33619.17,"sma_120":33145.0},{"date":"2024-12-19","open":40550,"high":43400,"low":40350,"close":42100,"volume":1013447,"rsi_14":76.86,"sma_20":36390.0,"sma_60":33703.33,"sma_120":33226.67},{"date":"2024-12-20","open":42000,"high":42350,"low":39500,"close":39700,"volume":987707,"rsi_14":72.66,"sma_20":36930.0,"sma_60":33790.0,"sma_120":33287.92},{"date":"2024-12-23","open":39850,"high":40000,"low":38650,"close":39450,"volume":924061,"rsi_14":60.27,"sma_20":37425.0,"sma_60":33887.5,"sma_120":33331.25},{"date":"2024-12-24","open":39500,"high":41700,"low":39350,"close":39650,"volume":1388673,"rsi_14":56.97,"sma_20":37907.5,"sma_60":33978.33,"sma_120":33395.83},{"date":"2024-12-26","open":40550,"high":40550,"low":38900,"close":39900,"volume":757500,"rsi_14":57.77,"sma_20":38400.0,"sma_60":34075.83,"sma_120":33467.92},{"date":"2024-12-27","open":39900,"high":40900,"low":37350,"close":38550,"volume":1010905,"rsi_14":55.03,"sma_20":38817.5,"sma_60":34155.0,"sma_120":33539.17},{"date":"2024-12-30","open":37900,"high":40350,"low":37800,"close":40000,"volume":632900,"rsi_14":66.86,"sma_20":39362.5,"sma_60":34284.17,"sma_120":33627.92},{"date":"2025-01-02","open":40100,"high":42250,"low":39750,"close":40700,"volume":918246,"rsi_14":40.11,"sma_20":39992.5,"sma_60":34403.33,"sma_120":33722.08},{"date":"2025-01-03","open":41000,"high":41050,"low":38450,"close":39150,"volume":1081384,"rsi_14":34.56,"sma_20":40165.0,"sma_60":34483.33,"sma_120":33802.92},{"date":"2025-01-06","open":39450,"high":40500,"low":35700,"close":36900,"volume":2358999,"rsi_14":29.3,"sma_20":40145.0,"sma_60":34560.83,"sma_120":33855.83},{"date":"2025-01-07","open":37150,"high":39000,"low":36700,"close":37650,"volume":1563174,"rsi_14":30.65,"sma_20":40165.0,"sma_60":34588.33,"sma_120":33915.83},{"date":"2025-01-08","open":37650,"high":39200,"low":37000,"close":38550,"volume":839148,"rsi_14":32.21,"sma_20":40255.0,"sma_60":34660.83,"sma_120":33977.5},{"date":"2025-01-09","open":38250,"high":39450,"low":38100,"close":38700,"volume":542077,"rsi_14":33.21,"sma_20":40475.0,"sma_60":34754.17,"sma_120":34042.92},{"date":"2025-01-10","open":39100,"high":39150,"low":35850,"close":35850,"volume":2119360,"rsi_14":29.47,"sma_20":40140.0,"sma_60":34800.0,"sma_120":34076.25},{"date":"2025-01-13","open":35600,"high":36250,"low":35150,"close":35700,"volume":816921,"rsi_14":28.95,"sma_20":39800.0,"sma_60":34864.17,"sma_120":34112.92},{"date":"2025-01-14","open":36000,"high":36200,"low":34400,"close":34750,"volume":887879,"rsi_14":32.0,"sma_20":39427.5,"sma_60":34900.83,"sma_120":34144.58},{"date":"2025-01-15","open":34900,"high":35350,"low":34500,"close":34550,"volume":425945,"rsi_14":32.12,"sma_20":39020.0,"sma_60":34951.67,"sma_120":34137.5},{"date":"2025-01-16","open":35000,"high":35950,"low":34850,"close":35250,"volume":977834,"rsi_14":34.51,"sma_20":38617.5,"sma_60":35000.83,"sma_120":34152.5},{"date":"2025-01-17","open":35450,"high":36700,"low":35050,"close":35100,"volume":716807,"rsi_14":32.98,"sma_20":38212.5,"sma_60":35070.83,"sma_120":34129.58},{"date":"2025-01-20","open":35500,"high":36150,"low":34600,"close":34950,"volume":614269,"rsi_14":36.05,"sma_20":37857.5,"sma_60":35145.0,"sma_120":34105.0},{"date":"2025-01-21","open":35350,"high":36750,"low":35350,"close":35900,"volume":801407,"rsi_14":33.47,"sma_20":37547.5,"sma_60":35215.83,"sma_120":34087.5},{"date":"2025-01-22","open":36400,"high":40300,"low":35200,"close":37150,"volume":5819598,"rsi_14":36.29,"sma_20":37420.0,"sma_60":35329.17,"sma_120":34086.67},{"date":"2025-01-23","open":36400,"high":36600,"low":34350,"close":34400,"volume":2103810,"rsi_14":33.22,"sma_20":37167.5,"sma_60":35386.67,"sma_120":34080.0},{"date":"2025-01-24","open":33700,"high":34200,"low":31100,"close":33000,"volume":2026725,"rsi_14":35.34,"sma_20":36835.0,"sma_60":35411.67,"sma_120":34067.92},{"date":"2025-01-31","open":33100,"high":34100,"low":31750,"close":32250,"volume":887434,"rsi_14":29.7,"sma_20":36452.5,"sma_60":35418.33,"sma_120":34024.17},{"date":"2025-02-03","open":31300,"high":32200,"low":31150,"close":31850,"volume":643276,"rsi_14":23.83,"sma_20":36117.5,"sma_60":35382.5,"sma_120":33983.75},{"date":"2025-02-04","open":32050,"high":34500,"low":31850,"close":33900,"volume":1003234,"rsi_14":33.67,"sma_20":35812.5,"sma_60":35405.83,"sma_120":33976.25},{"date":"2025-02-05","open":34050,"high":34400,"low":33400,"close":34000,"volume":444393,"rsi_14":42.26,"sma_20":35477.5,"sma_60":35420.0,"sma_120":33959.58},{"date":"2025-02-06","open":34500,"high":35800,"low":34300,"close":35400,"volume":816294,"rsi_14":48.86,"sma_20":35290.0,"sma_60":35458.33,"sma_120":33985.0},{"date":"2025-02-07","open":35500,"high":35600,"low":34250,"close":34900,"volume":563275,"rsi_14":50.59,"sma_20":35190.0,"sma_60":35484.17,"sma_120":34035.0},{"date":"2025-02-10","open":35150,"high":36400,"low":34200,"close":34500,"volume":792464,"rsi_14":49.81,"sma_20":35032.5,"sma_60":35509.17,"sma_120":34054.58},{"date":"2025-02-11","open":34550,"high":36900,"low":34350,"close":36400,"volume":907121,"rsi_14":54.06,"sma_20":34925.0,"sma_60":35535.0,"sma_120":34077.92},{"date":"2025-02-12","open":36500,"high":36550,"low":34450,"close":34850,"volume":871905,"rsi_14":49.2,"sma_20":34732.5,"sma_60":35550.83,"sma_120":34079.58},{"date":"2025-02-13","open":35150,"high":35200,"low":33850,"close":33850,"volume":654692,"rsi_14":46.65,"sma_20":34632.5,"sma_60":35589.17,"sma_120":34053.75},{"date":"2025-02-14","open":33750,"high":35000,"low":33700,"close":33900,"volume":599270,"rsi_14":43.55,"sma_20":34542.5,"sma_60":35642.5,"sma_120":34043.33},{"date":"2025-02-17","open":33900,"high":34300,"low":33250,"close":33950,"volume":474923,"rsi_14":38.81,"sma_20":34502.5,"sma_60":35723.33,"sma_120":34066.25},{"date":"2025-02-18","open":34550,"high":35800,"low":34350,"close":35000,"volume":989213,"rsi_14":52.38,"sma_20":34525.0,"sma_60":35790.83,"sma_120":34105.42},{"date":"2025-02-19","open":35100,"high":35850,"low":34450,"close":34900,"volume":628718,"rsi_14":58.41,"sma_20":34507.5,"sma_60":35878.33,"sma_120":34127.08},{"date":"2025-02-20","open":35950,"high":36500,"low":34650,"close":34850,"volume":893633,"rsi_14":62.26,"sma_20":34495.0,"sma_60":35967.5,"sma_120":34151.67},{"date":"2025-02-21","open":35100,"high":37100,"low":34900,"close":37050,"volume":1672213,"rsi_14":70.97,"sma_20":34600.0,"sma_60":36085.0,"sma_120":34193.75},{"date":"2025-02-24","open":36350,"high":37450,"low":35650,"close":37100,"volume":1040943,"rsi_14":65.38,"sma_20":34660.0,"sma_60":36199.17,"sma_120":34247.5},{"date":"2025-02-25","open":36950,"high":38500,"low":36100,"close":37400,"volume":1352778,"rsi_14":66.04,"sma_20":34672.5,"sma_60":36340.83,"sma_120":34309.17},{"date":"2025-02-26","open":35900,"high":36950,"low":34200,"close":34500,"volume":2231241,"rsi_14":46.28,"sma_20":34677.5,"sma_60":36423.33,"sma_120":34348.33},{"date":"2025-02-27","open":36550,"high":37950,"low":35150,"close":35300,"volume":3604946,"rsi_14":51.61,"sma_20":34792.5,"sma_60":36511.67,"sma_120":34401.67},{"date":"2025-02-28","open":34200,"high":35500,"low":33450,"close":33850,"volume":1383878,"rsi_14":47.58,"sma_20":34872.5,"sma_60":36575.0,"sma_120":34433.75},{"date":"2025-03-04","open":33000,"high":34950,"low":32500,"close":34400,"volume":875026,"rsi_14":41.74,"sma_20":35000.0,"sma_60":36645.0,"sma_120":34467.5},{"date":"2025-03-05","open":34450,"high":34700,"low":33400,"close":33600,"volume":813760,"rsi_14":44.49,"sma_20":34985.0,"sma_60":36720.0,"sma_120":34507.92},{"date":"2025-03-06","open":34000,"high":34950,"low":33250,"close":34350,"volume":734090,"rsi_14":52.25,"sma_20":35002.5,"sma_60":36824.17,"sma_120":34547.92},{"date":"2025-03-07","open":34050,"high":35525,"low":33800,"close":34150,"volume":774181,"rsi_14":51.11,"sma_20":34940.0,"sma_60":36798.33,"sma_120":34574.17},{"date":"2025-03-10","open":34200,"high":34450,"low":33150,"close":33850,"volume":371745,"rsi_14":49.57,"sma_20":34887.5,"sma_60":36740.83,"sma_120":34595.83},{"date":"2025-03-11","open":33150,"high":33600,"low":32650,"close":33450,"volume":658133,"rsi_14":42.86,"sma_20":34835.0,"sma_60":36677.5,"sma_120":34624.17},{"date":"2025-03-12","open":33300,"high":36000,"low":33000,"close":35550,"volume":1143367,"rsi_14":52.53,"sma_20":34792.5,"sma_60":36657.5,"sma_120":34675.0},{"date":"2025-03-13","open":35550,"high":36200,"low":35000,"close":35250,"volume":634647,"rsi_14":51.53,"sma_20":34812.5,"sma_60":36673.33,"sma_120":34712.08},{"date":"2025-03-14","open":35450,"high":35800,"low":35100,"close":35400,"volume":306135,"rsi_14":42.53,"sma_20":34890.0,"sma_60":36554.17,"sma_120":34728.75},{"date":"2025-03-17","open":35700,"high":35700,"low":34300,"close":35600,"volume":525440,"rsi_14":43.3,"sma_20":34975.0,"sma_60":36439.17,"sma_120":34742.5},{"date":"2025-03-18","open":35650,"high":36500,"low":35350,"close":35600,"volume":491414,"rsi_14":41.74,"sma_20":35057.5,"sma_60":36329.17,"sma_120":34759.17},{"date":"2025-03-19","open":35500,"high":37300,"low":35200,"close":35650,"volume":806097,"rsi_14":57.14,"sma_20":35090.0,"sma_60":36211.67,"sma_120":34762.92},{"date":"2025-03-20","open":35800,"high":37150,"low":34050,"close":34400,"volume":1105325,"rsi_14":44.71,"sma_20":35065.0,"sma_60":36063.33,"sma_120":34750.83},{"date":"2025-03-21","open":34700,"high":35400,"low":33500,"close":34350,"volume":781918,"rsi_14":53.52,"sma_20":35040.0,"sma_60":35915.83,"sma_120":34733.75},{"date":"2025-03-24","open":34000,"high":34650,"low":33750,"close":33900,"volume":355810,"rsi_14":46.43,"sma_20":34882.5,"sma_60":35780.0,"sma_120":34699.58},{"date":"2025-03-25","open":33900,"high":33900,"low":32350,"close":32500,"volume":909610,"rsi_14":42.76,"sma_20":34652.5,"sma_60":35620.0,"sma_120":34661.67},{"date":"2025-03-26","open":32700,"high":33500,"low":32350,"close":33200,"volume":332343,"rsi_14":42.38,"sma_20":34442.5,"sma_60":35511.67,"sma_120":34650.83},{"date":"2025-03-27","open":33050,"high":33350,"low":32500,"close":32650,"volume":276183,"rsi_14":40.51,"sma_20":34350.0,"sma_60":35398.33,"sma_120":34642.92},{"date":"2025-03-28","open":32700,"high":32750,"low":31900,"close":31950,"volume":302170,"rsi_14":38.55,"sma_20":34182.5,"sma_60":35270.0,"sma_120":34624.17},{"date":"2025-03-31","open":31050,"high":32600,"low":30550,"close":31050,"volume":544290,"rsi_14":36.36,"sma_20":34042.5,"sma_60":35122.5,"sma_120":34599.17},{"date":"2025-04-01","open":31750,"high":34100,"low":31550,"close":33550,"volume":744685,"rsi_14":39.13,"sma_20":34000.0,"sma_60":35039.17,"sma_120":34597.08},{"date":"2025-04-02","open":33900,"high":34500,"low":33350,"close":33850,"volume":409633,"rsi_14":42.39,"sma_20":34012.5,"sma_60":34936.67,"sma_120":34610.42},{"date":"2025-04-03","open":32700,"high":34150,"low":32500,"close":33700,"volume":302499,"rsi_14":40.76,"sma_20":33980.0,"sma_60":34820.0,"sma_120":34611.67},{"date":"2025-04-04","open":33000,"high":34550,"low":32850,"close":33550,"volume":501828,"rsi_14":38.8,"sma_20":33950.0,"sma_60":34726.67,"sma_120":34605.0},{"date":"2025-04-07","open":32200,"high":32450,"low":30950,"close":31000,"volume":451765,"rsi_14":30.34,"sma_20":33807.5,"sma_60":34628.33,"sma_120":34594.58},{"date":"2025-04-08","open":31800,"high":32250,"low":31100,"close":31400,"volume":228500,"rsi_14":32.37,"sma_20":33705.0,"sma_60":34524.17,"sma_120":34556.25},{"date":"2025-04-09","open":31400,"high":31900,"low":29350,"close":30100,"volume":670564,"rsi_14":32.23,"sma_20":33432.5,"sma_60":34383.33,"sma_120":34522.08},{"date":"2025-04-10","open":32300,"high":32700,"low":31500,"close":32600,"volume":622281,"rsi_14":43.99,"sma_20":33300.0,"sma_60":34281.67,"sma_120":34517.92},{"date":"2025-04-11","open":31900,"high":32850,"low":31600,"close":32700,"volume":483692,"rsi_14":45.77,"sma_20":33165.0,"sma_60":34229.17,"sma_120":34514.58},{"date":"2025-04-14","open":33100,"high":33300,"low":32150,"close":32750,"volume":299799,"rsi_14":50.97,"sma_20":33022.5,"sma_60":34180.0,"sma_120":34522.08},{"date":"2025-04-15","open":32800,"high":32850,"low":32050,"close":32700,"volume":357267,"rsi_14":47.95,"sma_20":32877.5,"sma_60":34145.83,"sma_120":34523.33},{"date":"2025-04-16","open":32700,"high":35550,"low":32700,"close":34500,"volume":1188523,"rsi_14":56.88,"sma_20":32820.0,"sma_60":34145.0,"sma_120":34548.33},{"date":"2025-04-17","open":35000,"high":36950,"low":34600,"close":36550,"volume":1180214,"rsi_14":65.54,"sma_20":32927.5,"sma_60":34166.67,"sma_120":34583.75},{"date":"2025-04-18","open":36800,"high":37000,"low":36050,"close":36450,"volume":399319,"rsi_14":69.29,"sma_20":33032.5,"sma_60":34189.17,"sma_120":34630.0},{"date":"2025-04-21","open":36550,"high":37850,"low":36150,"close":37300,"volume":559715,"rsi_14":65.18,"sma_20":33202.5,"sma_60":34228.33,"sma_120":34686.67},{"date":"2025-04-22","open":36900,"high":38050,"low":36500,"close":37800,"volume":394075,"rsi_14":65.74,"sma_20":33467.5,"sma_60":34260.0,"sma_120":34737.92},{"date":"2025-04-23","open":37900,"high":37900,"low":36550,"close":36750,"volume":429212,"rsi_14":61.34,"sma_20":33645.0,"sma_60":34253.33,"sma_120":34791.25},{"date":"2025-04-24","open":36500,"high":38050,"low":36500,"close":37600,"volume":333109,"rsi_14":64.31,"sma_20":33892.5,"sma_60":34306.67,"sma_120":34846.67},{"date":"2025-04-25","open":37750,"high":38300,"low":37400,"close":37700,"volume":348489,"rsi_14":78.63,"sma_20":34180.0,"sma_60":34385.0,"sma_120":34898.33},{"date":"2025-04-28","open":37800,"high":38900,"low":36800,"close":38500,"volume":423622,"rsi_14":79.34,"sma_20":34552.5,"sma_60":34489.17,"sma_120":34953.75},{"date":"2025-04-29","open":38700,"high":40000,"low":38400,"close":38600,"volume":347771,"rsi_14":88.99,"sma_20":34805.0,"sma_60":34601.67,"sma_120":34992.08},{"date":"2025-04-30","open":38750,"high":39400,"low":38100,"close":38300,"volume":243103,"rsi_14":82.76,"sma_20":35027.5,"sma_60":34675.0,"sma_120":35040.42},{"date":"2025-05-02","open":38100,"high":38800,"low":37650,"close":38350,"volume":256297,"rsi_14":82.66,"sma_20":35260.0,"sma_60":34747.5,"sma_120":35083.75},{"date":"2025-05-07","open":37700,"high":38400,"low":36900,"close":37800,"volume":396578,"rsi_14":77.6,"sma_20":35472.5,"sma_60":34787.5,"sma_120":35122.92},{"date":"2025-05-08","open":38000,"high":40950,"low":37850,"close":40850,"volume":1158821,"rsi_14":83.54,"sma_20":35965.0,"sma_60":34886.67,"sma_120":35185.42},{"date":"2025-05-09","open":40450,"high":41600,"low":40050,"close":41000,"volume":593072,"rsi_14":80.95,"sma_20":36445.0,"sma_60":34995.0,"sma_120":35252.08},{"date":"2025-05-12","open":41450,"high":41500,"low":37900,"close":38450,"volume":821967,"rsi_14":58.64,"sma_20":36862.5,"sma_60":35029.17,"sma_120":35282.08},{"date":"2025-05-13","open":38450,"high":39100,"low":37300,"close":39000,"volume":644954,"rsi_14":61.14,"sma_20":37182.5,"sma_60":35098.33,"sma_120":35324.58},{"date":"2025-05-14","open":38350,"high":40900,"low":36850,"close":40300,"volume":1299557,"rsi_14":62.61,"sma_20":37562.5,"sma_60":35205.83,"sma_120":35397.5},{"date":"2025-05-15","open":40050,"high":41250,"low":39300,"close":41050,"volume":544543,"rsi_14":63.37,"sma_20":37977.5,"sma_60":35325.0,"sma_120":35483.75},{"date":"2025-05-16","open":41100,"high":41100,"low":39700,"close":40150,"volume":341337,"rsi_14":64.17,"sma_20":38350.0,"sma_60":35428.33,"sma_120":35575.83},{"date":"2025-05-19","open":39700,"high":40700,"low":38750,"close":40400,"volume":380456,"rsi_14":62.28,"sma_20":38645.0,"sma_60":35518.33,"sma_120":35654.58},{"date":"2025-05-20","open":41350,"high":42350,"low":40700,"close":42150,"volume":603621,"rsi_14":67.05,"sma_20":38925.0,"sma_60":35639.17,"sma_120":35758.75},{"date":"2025-05-21","open":42150,"high":42400,"low":41250,"close":42000,"volume":408473,"rsi_14":64.11,"sma_20":39202.5,"sma_60":35758.33,"sma_120":35862.92},{"date":"2025-05-22","open":41350,"high":42250,"low":40550,"close":40750,"volume":492509,"rsi_14":57.93,"sma_20":39375.0,"sma_60":35820.0,"sma_120":35952.5},{"date":"2025-05-23","open":41150,"high":42100,"low":40300,"close":41950,"volume":435497,"rsi_14":62.63,"sma_20":39582.5,"sma_60":35900.83,"sma_120":36050.0},{"date":"2025-05-26","open":42350,"high":42425,"low":40100,"close":41100,"volume":526303,"rsi_14":59.02,"sma_20":39800.0,"sma_60":35962.5,"sma_120":36151.67},{"date":"2025-05-27","open":41900,"high":44400,"low":40200,"close":41100,"volume":1527496,"rsi_14":61.22,"sma_20":39975.0,"sma_60":36072.5,"sma_120":36247.92},{"date":"2025-05-28","open":40750,"high":41600,"low":40050,"close":40450,"volume":583222,"rsi_14":48.37,"sma_20":40112.5,"sma_60":36158.33,"sma_120":36335.0},{"date":"2025-05-29","open":40700,"high":41450,"low":40000,"close":40350,"volume":378171,"rsi_14":47.35,"sma_20":40205.0,"sma_60":36266.67,"sma_120":36420.83},{"date":"2025-05-30","open":40550,"high":43450,"low":40400,"close":40800,"volume":1263961,"rsi_14":61.58,"sma_20":40315.0,"sma_60":36373.33,"sma_120":36509.17},{"date":"2025-06-02","open":41600,"high":44450,"low":41250,"close":44400,"volume":1224433,"rsi_14":70.45,"sma_20":40620.0,"sma_60":36553.33,"sma_120":36636.67},{"date":"2025-06-04","open":44750,"high":44800,"low":43300,"close":44100,"volume":542292,"rsi_14":65.57,"sma_20":40907.5,"sma_60":36715.83,"sma_120":36770.0},{"date":"2025-06-05","open":44500,"high":45550,"low":41950,"close":43250,"volume":815934,"rsi_14":58.94,"sma_20":41180.0,"sma_60":36867.5,"sma_120":36832.92},{"date":"2025-06-09","open":43300,"high":43800,"low":42400,"close":42900,"volume":344015,"rsi_14":61.7,"sma_20":41282.5,"sma_60":37018.33,"sma_120":36879.58},{"date":"2025-06-10","open":43100,"high":44450,"low":41750,"close":43000,"volume":789482,"rsi_14":61.21,"sma_20":41382.5,"sma_60":37177.5,"sma_120":36927.5},{"date":"2025-06-11","open":43350,"high":45000,"low":42350,"close":43800,"volume":1084929,"rsi_14":57.75,"sma_20":41650.0,"sma_60":37315.0,"sma_120":36986.25},{"date":"2025-06-12","open":44200,"high":44250,"low":42500,"close":42600,"volume":499318,"rsi_14":52.56,"sma_20":41830.0,"sma_60":37437.5,"sma_120":37055.42},{"date":"2025-06-13","open":43000,"high":43100,"low":40850,"close":41250,"volume":771816,"rsi_14":52.12,"sma_20":41877.5,"sma_60":37535.0,"sma_120":37044.58},{"date":"2025-06-16","open":40900,"high":41550,"low":40550,"close":41100,"volume":519695,"rsi_14":46.05,"sma_20":41880.0,"sma_60":37626.67,"sma_120":37032.92},{"date":"2025-06-17","open":41250,"high":41300,"low":39000,"close":39800,"volume":766143,"rsi_14":44.2,"sma_20":41862.5,"sma_60":37696.67,"sma_120":37012.92},{"date":"2025-06-18","open":39500,"high":39850,"low":38350,"close":38850,"volume":819105,"rsi_14":40.74,"sma_20":41785.0,"sma_60":37750.0,"sma_120":36980.83},{"date":"2025-06-19","open":39200,"high":39250,"low":37900,"close":38450,"volume":647893,"rsi_14":41.6,"sma_20":41600.0,"sma_60":37817.5,"sma_120":36940.42},{"date":"2025-06-20","open":39100,"high":40000,"low":38800,"close":39350,"volume":1051145,"rsi_14":46.06,"sma_20":41467.5,"sma_60":37900.83,"sma_120":36908.33},{"date":"2025-06-23","open":38800,"high":40150,"low":38250,"close":38450,"volume":517657,"rsi_14":41.06,"sma_20":41352.5,"sma_60":37976.67,"sma_120":36878.33},{"date":"2025-06-24","open":38950,"high":38950,"low":35750,"close":36100,"volume":1718286,"rsi_14":15.13,"sma_20":41060.0,"sma_60":38036.67,"sma_120":36828.33},{"date":"2025-06-25","open":36100,"high":36150,"low":34400,"close":34600,"volume":973628,"rsi_14":13.74,"sma_20":40735.0,"sma_60":38060.0,"sma_120":36785.83},{"date":"2025-06-26","open":35100,"high":35150,"low":33950,"close":34300,"volume":497533,"rsi_14":14.34,"sma_20":40395.0,"sma_60":38087.5,"sma_120":36742.92},{"date":"2025-06-27","open":34550,"high":34950,"low":33550,"close":34250,"volume":633874,"rsi_14":14.69,"sma_20":40085.0,"sma_60":38125.83,"sma_120":36697.92},{"date":"2025-06-30","open":34650,"high":35950,"low":34350,"close":35300,"volume":725842,"rsi_14":20.83,"sma_20":39832.5,"sma_60":38196.67,"sma_120":36659.58},{"date":"2025-07-01","open":35700,"high":35950,"low":34750,"close":34950,"volume":553718,"rsi_14":15.29,"sma_20":39540.0,"sma_60":38220.0,"sma_120":36629.58},{"date":"2025-07-02","open":34950,"high":36050,"low":34750,"close":35750,"volume":701372,"rsi_14":22.27,"sma_20":39107.5,"sma_60":38251.67,"sma_120":36594.17},{"date":"2025-07-03","open":36150,"high":36250,"low":34950,"close":35400,"volume":410334,"rsi_14":24.23,"sma_20":38672.5,"sma_60":38280.0,"sma_120":36550.0},{"date":"2025-07-04","open":35350,"high":35450,"low":33900,"close":34100,"volume":443503,"rsi_14":22.0,"sma_20":38215.0,"sma_60":38289.17,"sma_120":36507.92},{"date":"2025-07-07","open":34000,"high":34750,"low":33750,"close":34000,"volume":248907,"rsi_14":24.34,"sma_20":37770.0,"sma_60":38339.17,"sma_120":36483.75},{"date":"2025-07-08","open":33850,"high":34500,"low":33700,"close":34300,"volume":311970,"rsi_14":28.64,"sma_20":37335.0,"sma_60":38387.5,"sma_120":36455.83},{"date":"2025-07-09","open":34800,"high":36400,"low":34650,"close":35950,"volume":770262,"rsi_14":39.5,"sma_20":36942.5,"sma_60":38485.0,"sma_120":36434.17},{"date":"2025-07-10","open":35650,"high":35800,"low":33500,"close":34250,"volume":893717,"rsi_14":29.92,"sma_20":36525.0,"sma_60":38512.5,"sma_120":36397.08},{"date":"2025-07-11","open":34350,"high":34650,"low":33650,"close":34550,"volume":348438,"rsi_14":33.88,"sma_20":36190.0,"sma_60":38543.33,"sma_120":36386.25},{"date":"2025-07-14","open":35000,"high":35400,"low":34550,"close":35100,"volume":389919,"rsi_14":45.15,"sma_20":35890.0,"sma_60":38582.5,"sma_120":36381.25},{"date":"2025-07-15","open":35200,"high":37400,"low":34900,"close":36500,"volume":1014771,"rsi_14":59.31,"sma_20":35725.0,"sma_60":38645.83,"sma_120":36395.83},{"date":"2025-07-16","open":36600,"high":37050,"low":36000,"close":36900,"volume":420793,"rsi_14":62.62,"sma_20":35627.5,"sma_60":38685.83,"sma_120":36415.42},{"date":"2025-07-17","open":36600,"high":38200,"low":36100,"close":38000,"volume":665441,"rsi_14":66.52,"sma_20":35605.0,"sma_60":38710.0,"sma_120":36438.33},{"date":"2025-07-18","open":37650,"high":37800,"low":36750,"close":37450,"volume":343775,"rsi_14":59.91,"sma_20":35510.0,"sma_60":38726.67,"sma_120":36457.92},{"date":"2025-07-21","open":36550,"high":37100,"low":36550,"close":36750,"volume":219191,"rsi_14":58.04,"sma_20":35425.0,"sma_60":38717.5,"sma_120":36472.92},{"date":"2025-07-22","open":37000,"high":37650,"low":36300,"close":36650,"volume":294829,"rsi_14":54.29,"sma_20":35452.5,"sma_60":38698.33,"sma_120":36479.17},{"date":"2025-07-23","open":36850,"high":37150,"low":35800,"close":35950,"volume":166519,"rsi_14":52.53,"sma_20":35520.0,"sma_60":38685.0,"sma_120":36469.17},{"date":"2025-07-24","open":35950,"high":36300,"low":35500,"close":35850,"volume":226343,"rsi_14":59.07,"sma_20":35597.5,"sma_60":38655.83,"sma_120":36481.25},{"date":"2025-07-25","open":35600,"high":36050,"low":35150,"close":35600,"volume":261312,"rsi_14":58.16,"sma_20":35665.0,"sma_60":38620.83,"sma_120":36502.92},{"date":"2025-07-28","open":35400,"high":35450,"low":34350,"close":34500,"volume":352480,"rsi_14":50.94,"sma_20":35625.0,"sma_60":38554.17,"sma_120":36521.67},{"date":"2025-07-29","open":34500,"high":37550,"low":34450,"close":37500,"volume":684390,"rsi_14":56.49,"sma_20":35752.5,"sma_60":38535.83,"sma_120":36568.75},{"date":"2025-07-30","open":37050,"high":38450,"low":37050,"close":37650,"volume":545643,"rsi_14":66.35,"sma_20":35847.5,"sma_60":38525.0,"sma_120":36600.0},{"date":"2025-07-31","open":38000,"high":38050,"low":35950,"close":36100,"volume":656440,"rsi_14":56.65,"sma_20":35882.5,"sma_60":38487.5,"sma_120":36617.5},{"date":"2025-08-01","open":36100,"high":36500,"low":35450,"close":35500,"volume":401116,"rsi_14":51.71,"sma_20":35952.5,"sma_60":38449.17,"sma_120":36618.33},{"date":"2025-08-04","open":35200,"high":36600,"low":34600,"close":35750,"volume":370153,"rsi_14":46.45,"sma_20":36040.0,"sma_60":38364.17,"sma_120":36625.42},{"date":"2025-08-05","open":36050,"high":36300,"low":34900,"close":35000,"volume":416653,"rsi_14":41.28,"sma_20":36075.0,"sma_60":38264.17,"sma_120":36629.58},{"date":"2025-08-06","open":35150,"high":36200,"low":34300,"close":35800,"volume":549699,"rsi_14":39.62,"sma_20":36067.5,"sma_60":38220.0,"sma_120":36624.58},{"date":"2025-08-07","open":36300,"high":37550,"low":36150,"close":37100,"volume":547988,"rsi_14":48.46,"sma_20":36210.0,"sma_60":38188.33,"sma_120":36643.33},{"date":"2025-08-08","open":36950,"high":37250,"low":36100,"close":36850,"volume":284993,"rsi_14":50.46,"sma_20":36325.0,"sma_60":38130.83,"sma_120":36668.33},{"date":"2025-08-11","open":37100,"high":38200,"low":36350,"close":36550,"volume":565297,"rsi_14":49.55,"sma_20":36397.5,"sma_60":38055.83,"sma_120":36690.42},{"date":"2025-08-12","open":36700,"high":37500,"low":36250,"close":36350,"volume":482089,"rsi_14":51.89,"sma_20":36390.0,"sma_60":37992.5,"sma_120":36710.42},{"date":"2025-08-13","open":37200,"high":38800,"low":35550,"close":36350,"volume":1153238,"rsi_14":52.38,"sma_20":36362.5,"sma_60":37925.0,"sma_120":36721.67},{"date":"2025-08-14","open":36500,"high":38350,"low":36000,"close":37950,"volume":646077,"rsi_14":59.92,"sma_20":36360.0,"sma_60":37855.0,"sma_120":36747.08},{"date":"2025-08-18","open":37650,"high":37850,"low":37100,"close":37500,"volume":196240,"rsi_14":63.39,"sma_20":36362.5,"sma_60":37780.0,"sma_120":36769.17},{"date":"2025-08-19","open":37650,"high":37850,"low":36200,"close":36950,"volume":362619,"rsi_14":46.86,"sma_20":36372.5,"sma_60":37716.67,"sma_120":36768.33},{"date":"2025-08-20","open":36150,"high":37150,"low":35800,"close":37150,"volume":315360,"rsi_14":47.16,"sma_20":36397.5,"sma_60":37636.67,"sma_120":36768.75},{"date":"2025-08-21","open":37000,"high":39350,"low":37000,"close":39150,"volume":779034,"rsi_14":66.49,"sma_20":36557.5,"sma_60":37604.17,"sma_120":36783.33},{"date":"2025-08-22","open":39000,"high":39300,"low":38500,"close":38900,"volume":278917,"rsi_14":69.1,"sma_20":36710.0,"sma_60":37567.5,"sma_120":36820.0},{"date":"2025-08-25","open":39200,"high":39200,"low":38000,"close":38500,"volume":269840,"rsi_14":65.19,"sma_20":36855.0,"sma_60":37535.0,"sma_120":36846.67},{"date":"2025-08-26","open":38500,"high":39050,"low":37100,"close":37350,"volume":473280,"rsi_14":62.43,"sma_20":36997.5,"sma_60":37485.0,"sma_120":36875.83},{"date":"2025-08-27","open":37500,"high":38350,"low":37100,"close":38150,"volume":341565,"rsi_14":62.43,"sma_20":37030.0,"sma_60":37440.83,"sma_120":36907.08},{"date":"2025-08-28","open":37950,"high":38550,"low":37200,"close":37250,"volume":312740,"rsi_14":50.83,"sma_20":37010.0,"sma_60":37321.67,"sma_120":36937.5},{"date":"2025-08-29","open":37300,"high":37750,"low":36750,"close":36750,"volume":436049,"rsi_14":49.46,"sma_20":37042.5,"sma_60":37199.17,"sma_120":36957.5},{"date":"2025-09-01","open":36600,"high":36700,"low":33150,"close":33400,"volume":1300471,"rsi_14":37.25,"sma_20":36937.5,"sma_60":37035.0,"sma_120":36951.25},{"date":"2025-09-02","open":33700,"high":33700,"low":32400,"close":32850,"volume":451804,"rsi_14":36.22,"sma_20":36792.5,"sma_60":36867.5,"sma_120":36942.92},{"date":"2025-09-03","open":33200,"high":33200,"low":32400,"close":32800,"volume":276489,"rsi_14":36.08,"sma_20":36682.5,"sma_60":36697.5,"sma_120":36937.5},{"date":"2025-09-04","open":32950,"high":34250,"low":32850,"close":34200,"volume":359735,"rsi_14":35.06,"sma_20":36602.5,"sma_60":36537.5,"sma_120":36926.25},{"date":"2025-09-05","open":34350,"high":34350,"low":31600,"close":31650,"volume":1469386,"rsi_14":30.03,"sma_20":36330.0,"sma_60":36355.0,"sma_120":36896.25},{"date":"2025-09-08","open":31800,"high":32350,"low":31500,"close":31850,"volume":792384,"rsi_14":32.17,"sma_20":36080.0,"sma_60":36198.33,"sma_120":36866.67},{"date":"2025-09-09","open":31750,"high":31850,"low":31050,"close":31350,"volume":1071945,"rsi_14":30.14,"sma_20":35820.0,"sma_60":36035.83,"sma_120":36831.25},{"date":"2025-09-10","open":31550,"high":31600,"low":31000,"close":31150,"volume":454894,"rsi_14":18.75,"sma_20":35560.0,"sma_60":35891.67,"sma_120":36794.17},{"date":"2025-09-11","open":31200,"high":31350,"low":30200,"close":30450,"volume":631872,"rsi_14":18.11,"sma_20":35265.0,"sma_60":35751.67,"sma_120":36750.83},{"date":"2025-09-12","open":30700,"high":30750,"low":30100,"close":30400,"volume":491801,"rsi_14":18.6,"sma_20":34887.5,"sma_60":35617.5,"sma_120":36717.5},{"date":"2025-09-15","open":30450,"high":30500,"low":29650,"close":30150,"volume":475311,"rsi_14":20.0,"sma_20":34520.0,"sma_60":35464.17,"sma_120":36682.5},{"date":"2025-09-16","open":30300,"high":31000,"low":30000,"close":30150,"volume":470911,"rsi_14":14.29,"sma_20":34180.0,"sma_60":35325.83,"sma_120":36651.25},{"date":"2025-09-17","open":30450,"high":30600,"low":29600,"close":29800,"volume":437838,"rsi_14":15.02,"sma_20":33812.5,"sma_60":35220.83,"sma_120":36628.75},{"date":"2025-09-18","open":30249,"high":30399,"low":29600,"close":29750,"volume":494463,"rsi_14":15.76,"sma_20":33345.0,"sma_60":35140.83,"sma_120":36600.42},{"date":"2025-09-19","open":29700,"high":30200,"low":29450,"close":30150,"volume":422007,"rsi_14":27.27,"sma_20":32907.5,"sma_60":35071.67,"sma_120":36579.58},{"date":"2025-09-22","open":30350,"high":30950,"low":30050,"close":30350,"volume":441330,"rsi_14":31.62,"sma_20":32500.0,"sma_60":35006.67,"sma_120":36566.25},{"date":"2025-09-23","open":30250,"high":30300,"low":29800,"close":29950,"volume":320826,"rsi_14":30.07,"sma_20":32130.0,"sma_60":34917.5,"sma_120":36557.08},{"date":"2025-09-24","open":30100,"high":30200,"low":29750,"close":30050,"volume":300403,"rsi_14":14.53,"sma_20":31725.0,"sma_60":34835.83,"sma_120":36527.92},{"date":"2025-09-25","open":29750,"high":30800,"low":29750,"close":30650,"volume":639953,"rsi_14":37.18,"sma_20":31395.0,"sma_60":34750.83,"sma_120":36501.25},{"date":"2025-09-26","open":30850,"high":31450,"low":30450,"close":31050,"volume":590100,"rsi_14":40.24,"sma_20":31110.0,"sma_60":34678.33,"sma_120":36479.17},{"date":"2025-09-29","open":31200,"high":31350,"low":30550,"close":31100,"volume":356207,"rsi_14":46.58,"sma_20":30995.0,"sma_60":34628.33,"sma_120":36458.75},{"date":"2025-09-30","open":31400,"high":31400,"low":30300,"close":30350,"volume":265977,"rsi_14":40.48,"sma_20":30870.0,"sma_60":34567.5,"sma_120":36453.33},{"date":"2025-10-01","open":30700,"high":30700,"low":29700,"close":29850,"volume":353555,"rsi_14":42.5,"sma_20":30722.5,"sma_60":34493.33,"sma_120":36440.42},{"date":"2025-10-02","open":29799,"high":29849,"low":29103,"close":29600,"volume":245618,"rsi_14":41.98,"sma_20":30500.0,"sma_60":34390.0,"sma_120":36437.5},{"date":"2025-10-10","open":29650,"high":29700,"low":28750,"close":29150,"volume":360451,"rsi_14":38.64,"sma_20":30375.0,"sma_60":34305.0,"sma_120":36408.75},{"date":"2025-10-13","open":28650,"high":28850,"low":28100,"close":28350,"volume":384092,"rsi_14":32.69,"sma_20":30200.0,"sma_60":34201.67,"sma_120":36372.5},{"date":"2025-10-14","open":28350,"high":28400,"low":26500,"close":27000,"volume":798010,"rsi_14":27.42,"sma_20":29982.5,"sma_60":34066.67,"sma_120":36324.58},{"date":"2025-10-15","open":27200,"high":27450,"low":26700,"close":27100,"volume":302338,"rsi_14":28.57,"sma_20":29780.0,"sma_60":33910.0,"sma_120":36277.92},{"date":"2025-10-16","open":27400,"high":27550,"low":26475,"close":26700,"volume":449532,"rsi_14":22.83,"sma_20":29592.5,"sma_60":33740.0,"sma_120":36212.92},{"date":"2025-10-17","open":26600,"high":26650,"low":26000,"close":26150,"volume":385112,"rsi_14":18.66,"sma_20":29380.0,"sma_60":33542.5,"sma_120":36126.25},{"date":"2025-10-20","open":26300,"high":26350,"low":25800,"close":26050,"volume":541635,"rsi_14":19.53,"sma_20":29175.0,"sma_60":33352.5,"sma_120":36039.58},{"date":"2025-10-21","open":26350,"high":26350,"low":25750,"close":25850,"volume":364864,"rsi_14":17.69,"sma_20":28960.0,"sma_60":33170.83,"sma_120":35944.17},{"date":"2025-10-22","open":26000,"high":26075,"low":25600,"close":25900,"volume":197939,"rsi_14":10.08,"sma_20":28765.0,"sma_60":32991.67,"sma_120":35845.0},{"date":"2025-10-23","open":26300,"high":26800,"low":25700,"close":25800,"volume":448454,"rsi_14":3.54,"sma_20":28565.0,"sma_60":32822.5,"sma_120":35753.75},{"date":"2025-10-24","open":25900,"high":26000,"low":25400,"close":25500,"volume":332885,"rsi_14":2.54,"sma_20":28332.5,"sma_60":32650.0,"sma_120":35652.92},{"date":"2025-10-27","open":25500,"high":26150,"low":25400,"close":25850,"volume":299547,"rsi_14":9.09,"sma_20":28107.5,"sma_60":32487.5,"sma_120":35554.17},{"date":"2025-10-28","open":26450,"high":26600,"low":25800,"close":25850,"volume":380365,"rsi_14":10.0,"sma_20":27902.5,"sma_60":32343.33,"sma_120":35448.75},{"date":"2025-10-29","open":25950,"high":26000,"low":25000,"close":25050,"volume":361323,"rsi_14":8.77,"sma_20":27652.5,"sma_60":32135.83,"sma_120":35335.83},{"date":"2025-10-30","open":25500,"high":25900,"low":25250,"close":25450,"volume":343313,"rsi_14":16.36,"sma_20":27392.5,"sma_60":31932.5,"sma_120":35228.75},{"date":"2025-10-31","open":25650,"high":25700,"low":24850,"close":25000,"volume":296883,"rsi_14":17.48,"sma_20":27090.0,"sma_60":31747.5,"sma_120":35117.5},{"date":"2025-11-03","open":25600,"high":26150,"low":25350,"close":25650,"volume":364397,"rsi_14":34.83,"sma_20":26817.5,"sma_60":31583.33,"sma_120":35016.25},{"date":"2025-11-04","open":25700,"high":25750,"low":25200,"close":25300,"volume":251408,"rsi_14":30.85,"sma_20":26565.0,"sma_60":31409.17,"sma_120":34886.67},{"date":"2025-11-05","open":25050,"high":25100,"low":23500,"close":24500,"volume":496296,"rsi_14":28.43,"sma_20":26297.5,"sma_60":31234.17,"sma_120":34749.17},{"date":"2025-11-06","open":24700,"high":24800,"low":23400,"close":23550,"volume":364993,"rsi_14":26.36,"sma_20":25987.5,"sma_60":31030.0,"sma_120":34625.0},{"date":"2025-11-07","open":22900,"high":24100,"low":22850,"close":23350,"volume":311707,"rsi_14":25.89,"sma_20":25697.5,"sma_60":30800.83,"sma_120":34494.58},{"date":"2025-11-10","open":23450,"high":24150,"low":23050,"close":23850,"volume":293269,"rsi_14":33.05,"sma_20":25472.5,"sma_60":30584.17,"sma_120":34357.5},{"date":"2025-11-11","open":23900,"high":24050,"low":22950,"close":23250,"volume":311919,"rsi_14":29.46,"sma_20":25285.0,"sma_60":30362.5,"sma_120":34209.17},{"date":"2025-11-12","open":23250,"high":23500,"low":22850,"close":23450,"volume":270353,"rsi_14":32.06,"sma_20":25102.5,"sma_60":30147.5,"sma_120":34070.0},{"date":"2025-11-13","open":23250,"high":23600,"low":23050,"close":23500,"volume":207078,"rsi_14":34.13,"sma_20":24942.5,"sma_60":29933.33,"sma_120":33929.17},{"date":"2025-11-14","open":23050,"high":23650,"low":22650,"close":22700,"volume":211663,"rsi_14":26.67,"sma_20":24770.0,"sma_60":29679.17,"sma_120":33767.08},{"date":"2025-11-17","open":22400,"high":22500,"low":21200,"close":21800,"volume":765001,"rsi_14":23.53,"sma_20":24557.5,"sma_60":29417.5,"sma_120":33598.75},{"date":"2025-11-18","open":21550,"high":21850,"low":20850,"close":20900,"volume":459645,"rsi_14":23.23,"sma_20":24310.0,"sma_60":29150.0,"sma_120":33433.33},{"date":"2025-11-19","open":20800,"high":21200,"low":20050,"close":20200,"volume":557297,"rsi_14":17.39,"sma_20":24025.0,"sma_60":28867.5,"sma_120":33252.08},{"date":"2025-11-20","open":20350,"high":20750,"low":20000,"close":20550,"volume":404614,"rsi_14":22.01,"sma_20":23762.5,"sma_60":28557.5,"sma_120":33080.83},{"date":"2025-11-21","open":20200,"high":20450,"low":19800,"close":20000,"volume":323348,"rsi_14":14.01,"sma_20":23487.5,"sma_60":28242.5,"sma_120":32905.0},{"date":"2025-11-24","open":20150,"high":20400,"low":19780,"close":19970,"volume":249416,"rsi_14":14.61,"sma_20":23193.5,"sma_60":27933.67,"sma_120":32734.33},{"date":"2025-11-25","open":20050,"high":20250,"low":19370,"close":19450,"volume":245170,"rsi_14":15.17,"sma_20":22873.5,"sma_60":27635.33,"sma_120":32560.17},{"date":"2025-11-26","open":19500,"high":20250,"low":19500,"close":20050,"volume":282999,"rsi_14":24.64,"sma_20":22623.5,"sma_60":27333.67,"sma_120":32387.25},{"date":"2025-11-27","open":20050,"high":20300,"low":19770,"close":19810,"volume":225154,"rsi_14":24.5,"sma_20":22341.5,"sma_60":27043.0,"sma_120":32182.33},{"date":"2025-11-28","open":19940,"high":20300,"low":19830,"close":20300,"volume":267786,"rsi_14":24.39,"sma_20":22106.5,"sma_60":26768.83,"sma_120":31984.0},{"date":"2025-12-01","open":20650,"high":20750,"low":19560,"close":19660,"volume":394858,"rsi_14":24.25,"sma_20":21807.0,"sma_60":26539.83,"sma_120":31787.42},{"date":"2025-12-02","open":19700,"high":20300,"low":19640,"close":20200,"volume":244143,"rsi_14":27.77,"sma_20":21552.0,"sma_60":26329.0,"sma_120":31598.25},{"date":"2025-12-03","open":20500,"high":20500,"low":20000,"close":20150,"volume":205938,"rsi_14":27.09,"sma_20":21334.5,"sma_60":26118.17,"sma_120":31407.83},{"date":"2025-12-04","open":20050,"high":20100,"low":19510,"close":19640,"volume":299040,"rsi_14":28.21,"sma_20":21139.0,"sma_60":25875.5,"sma_120":31206.5},{"date":"2025-12-05","open":19560,"high":20050,"low":19500,"close":19560,"volume":264886,"rsi_14":31.94,"sma_20":20949.5,"sma_60":25674.0,"sma_120":31014.5},{"date":"2025-12-08","open":19590,"high":19970,"low":19220,"close":19470,"volume":253544,"rsi_14":36.73,"sma_20":20730.5,"sma_60":25467.67,"sma_120":30833.0},{"date":"2025-12-09","open":19470,"high":19480,"low":18990,"close":19040,"volume":199731,"rsi_14":38.67,"sma_20":20520.0,"sma_60":25262.5,"sma_120":30649.17},{"date":"2025-12-10","open":19020,"high":19100,"low":18810,"close":18900,"volume":169482,"rsi_14":33.2,"sma_20":20292.5,"sma_60":25058.33,"sma_120":30475.0},{"date":"2025-12-11","open":18910,"high":19060,"low":18670,"close":18740,"volume":271309,"rsi_14":36.06,"sma_20":20054.5,"sma_60":24863.17,"sma_120":30307.42},{"date":"2025-12-12","open":18820,"high":18910,"low":18570,"close":18630,"volume":214666,"rsi_14":35.43,"sma_20":19851.0,"sma_60":24667.0,"sma_120":30142.25},{"date":"2025-12-15","open":18590,"high":18720,"low":18260,"close":18280,"volume":257064,"rsi_14":36.79,"sma_20":19675.0,"sma_60":24469.17,"sma_120":29966.67},{"date":"2025-12-16","open":18220,"high":18560,"low":18080,"close":18250,"volume":309135,"rsi_14":26.68,"sma_20":19542.5,"sma_60":24270.83,"sma_120":29798.33},{"date":"2025-12-17","open":18360,"high":19010,"low":18010,"close":18200,"volume":270080,"rsi_14":28.07,"sma_20":19442.5,"sma_60":24077.5,"sma_120":29649.17},{"date":"2025-12-18","open":18000,"high":18100,"low":17690,"close":17830,"volume":170283,"rsi_14":15.21,"sma_20":19306.5,"sma_60":23878.0,"sma_120":29509.42},{"date":"2025-12-19","open":17870,"high":18040,"low":17620,"close":17710,"volume":218210,"rsi_14":17.82,"sma_20":19192.0,"sma_60":23670.67,"sma_120":29371.17},{"date":"2025-12-22","open":17850,"high":18340,"low":17710,"close":18120,"volume":203772,"rsi_14":14.14,"sma_20":19099.5,"sma_60":23466.83,"sma_120":29236.75},{"date":"2025-12-23","open":18500,"high":18540,"low":18000,"close":18000,"volume":171749,"rsi_14":13.8,"sma_20":19027.0,"sma_60":23267.67,"sma_120":29092.58},{"date":"2025-12-24","open":18050,"high":18110,"low":17720,"close":17720,"volume":165383,"rsi_14":14.96,"sma_20":18910.5,"sma_60":23062.17,"sma_120":28949.0},{"date":"2025-12-26","open":17710,"high":17740,"low":17160,"close":17250,"volume":232970,"rsi_14":13.1,"sma_20":18782.5,"sma_60":22838.83,"sma_120":28794.83},{"date":"2025-12-29","open":17180,"high":17820,"low":17110,"close":17820,"volume":188852,"rsi_14":27.15,"sma_20":18658.5,"sma_60":22618.33,"sma_120":28648.33},{"date":"2025-12-30","open":17730,"high":17930,"low":17510,"close":17510,"volume":121433,"rsi_14":28.08,"sma_20":18551.0,"sma_60":22391.83,"sma_120":28510.08},{"date":"2026-01-02","open":17690,"high":18450,"low":17690,"close":18450,"volume":291625,"rsi_14":44.76,"sma_20":18463.5,"sma_60":22193.5,"sma_120":28380.5},{"date":"2026-01-05","open":18890,"high":18890,"low":18350,"close":18700,"volume":382766,"rsi_14":49.54,"sma_20":18391.0,"sma_60":22007.67,"sma_120":28250.5},{"date":"2026-01-06","open":18590,"high":18790,"low":18090,"close":18140,"volume":251900,"rsi_14":44.93,"sma_20":18316.0,"sma_60":21814.17,"sma_120":28102.08},{"date":"2026-01-07","open":18120,"high":18170,"low":17570,"close":18040,"volume":295489,"rsi_14":47.38,"sma_20":18240.0,"sma_60":21629.0,"sma_120":27967.0},{"date":"2026-01-08","open":17810,"high":18100,"low":17600,"close":17850,"volume":238153,"rsi_14":45.78,"sma_20":18159.0,"sma_60":21454.0,"sma_120":27827.83},{"date":"2026-01-09","open":17850,"high":18050,"low":17500,"close":17690,"volume":382212,"rsi_14":44.74,"sma_20":18091.5,"sma_60":21298.83,"sma_120":27682.75},{"date":"2026-01-12","open":17730,"high":17740,"low":17160,"close":17360,"volume":342456,"rsi_14":45.11,"sma_20":18014.5,"sma_60":21136.5,"sma_120":27523.25},{"date":"2026-01-13","open":17320,"high":17450,"low":16600,"close":16640,"volume":444219,"rsi_14":40.11,"sma_20":17909.5,"sma_60":20968.83,"sma_120":27354.42},{"date":"2026-01-14","open":16630,"high":16810,"low":16390,"close":16650,"volume":289301,"rsi_14":35.33,"sma_20":17810.5,"sma_60":20810.5,"sma_120":27176.5},{"date":"2026-01-15","open":16650,"high":16660,"low":16260,"close":16470,"volume":242350,"rsi_14":34.91,"sma_20":17720.0,"sma_60":20650.83,"sma_120":27001.67},{"date":"2026-01-16","open":16410,"high":16490,"low":16150,"close":16160,"volume":190648,"rsi_14":34.71,"sma_20":17615.5,"sma_60":20489.33,"sma_120":26830.08},{"date":"2026-01-19","open":16020,"high":16090,"low":15800,"close":16070,"volume":225874,"rsi_14":28.92,"sma_20":17425.5,"sma_60":20164.83,"sma_120":26658.58},{"date":"2026-01-20","open":16030,"high":16950,"low":15910,"close":16780,"volume":365266,"rsi_14":41.98,"sma_20":17379.0,"sma_60":20019.5,"sma_120":26498.83},{"date":"2026-01-21","open":16600,"high":16940,"low":16020,"close":16140,"volume":255904,"rsi_14":22.82,"sma_20":17280.0,"sma_60":19857.67,"sma_120":26334.58},{"date":"2026-01-22","open":16170,"high":16920,"low":15960,"close":16660,"volume":339309,"rsi_14":27.43,"sma_20":17213.0,"sma_60":19704.5,"sma_120":26176.75},{"date":"2026-01-23","open":16850,"high":17550,"low":16700,"close":17550,"volume":428642,"rsi_14":43.92,"sma_20":17204.5,"sma_60":19579.5,"sma_120":26035.5},{"date":"2026-01-26","open":18100,"high":19200,"low":17860,"close":18880,"volume":902145,"rsi_14":56.91,"sma_20":17286.0,"sma_60":19470.0,"sma_120":25880.33},{"date":"2026-01-27","open":18760,"high":19540,"low":18550,"close":18970,"volume":620826,"rsi_14":59.36,"sma_20":17343.5,"sma_60":19369.5,"sma_120":25724.67},{"date":"2026-01-28","open":19150,"high":19850,"low":19150,"close":19820,"volume":604599,"rsi_14":65.97,"sma_20":17459.0,"sma_60":19272.33,"sma_120":25589.0},{"date":"2026-01-29","open":19900,"high":20500,"low":19110,"close":19720,"volume":639400,"rsi_14":68.32,"sma_20":17522.5,"sma_60":19179.33,"sma_120":25457.5},{"date":"2026-01-30","open":20450,"high":21200,"low":20100,"close":20600,"volume":949925,"rsi_14":80.0,"sma_20":17617.5,"sma_60":19114.33,"sma_120":25331.25},{"date":"2026-02-02","open":20750,"high":21500,"low":19680,"close":19820,"volume":631268,"rsi_14":71.51,"sma_20":17701.5,"sma_60":19052.17,"sma_120":25204.75},{"date":"2026-02-03","open":20400,"high":20500,"low":19000,"close":19920,"volume":462664,"rsi_14":73.66,"sma_20":17795.5,"sma_60":18995.0,"sma_120":25072.42},{"date":"2026-02-04","open":20200,"high":20750,"low":19830,"close":20100,"volume":315566,"rsi_14":77.51,"sma_20":17908.0,"sma_60":19060.67,"sma_120":24930.75},{"date":"2026-02-05","open":19670,"high":20450,"low":19010,"close":19370,"volume":377217,"rsi_14":70.34,"sma_20":17992.0,"sma_60":18986.0,"sma_120":24785.08},{"date":"2026-02-06","open":19010,"high":19150,"low":18200,"close":18860,"volume":252062,"rsi_14":66.79,"sma_20":18067.0,"sma_60":18912.83,"sma_120":24637.67},{"date":"2026-02-09","open":19230,"high":21200,"low":19230,"close":20950,"volume":646061,"rsi_14":71.52,"sma_20":18282.5,"sma_60":18871.17,"sma_120":24509.33},{"date":"2026-02-10","open":21000,"high":21600,"low":20650,"close":20800,"volume":361171,"rsi_14":75.33,"sma_20":18490.0,"sma_60":18826.17,"sma_120":24379.75},{"date":"2026-02-11","open":20950,"high":20950,"low":20150,"close":20550,"volume":324735,"rsi_14":71.78,"sma_20":18694.0,"sma_60":18790.33,"sma_120":24234.75},{"date":"2026-02-12","open":20550,"high":21050,"low":19950,"close":20350,"volume":359443,"rsi_14":66.99,"sma_20":18903.5,"sma_60":18766.17,"sma_120":24091.83},{"date":"2026-02-13","open":20050,"high":20350,"low":19700,"close":20000,"volume":268207,"rsi_14":57.71,"sma_20":19095.5,"sma_60":18751.17,"sma_120":23950.58},{"date":"2026-02-19","open":20000,"high":20000,"low":19280,"close":19620,"volume":416806,"rsi_14":54.3,"sma_20":19273.0,"sma_60":18741.5,"sma_120":23804.5},{"date":"2026-02-20","open":19650,"high":19730,"low":19190,"close":19250,"volume":315115,"rsi_14":45.97,"sma_20":19396.5,"sma_60":18719.83,"sma_120":23638.67},{"date":"2026-02-23","open":19590,"high":19910,"low":19200,"close":19210,"volume":331090,"rsi_14":46.36,"sma_20":19550.0,"sma_60":18706.67,"sma_120":23474.58},{"date":"2026-02-24","open":19150,"high":19250,"low":18710,"close":18710,"volume":343431,"rsi_14":35.75,"sma_20":19652.5,"sma_60":18685.67,"sma_120":23309.67},{"date":"2026-02-25","open":18810,"high":18810,"low":17920,"close":17920,"volume":455718,"rsi_14":35.69,"sma_20":19671.0,"sma_60":18660.17,"sma_120":23147.75},{"date":"2026-02-26","open":18000,"high":18180,"low":17480,"close":17510,"volume":382909,"rsi_14":32.66,"sma_20":19602.5,"sma_60":18557.0,"sma_120":22800.0},{"date":"2026-02-27","open":17370,"high":17750,"low":17120,"close":17300,"volume":726876,"rsi_14":29.94,"sma_20":19519.0,"sma_60":18576.0,"sma_120":22809.5},{"date":"2026-03-03","open":17040,"high":17230,"low":16340,"close":16340,"volume":303720,"rsi_14":28.99,"sma_20":19345.0,"sma_60":18510.0,"sma_120":22639.42},{"date":"2026-03-04","open":15550,"high":16000,"low":14300,"close":14310,"volume":596918,"rsi_14":23.94,"sma_20":19074.5,"sma_60":18420.83,"sma_120":22480.33},{"date":"2026-03-05","open":14800,"high":15840,"low":14800,"close":15330,"volume":710370,"rsi_14":13.32,"sma_20":18811.0,"sma_60":18339.67,"sma_120":22334.33},{"date":"2026-03-06","open":15030,"high":15880,"low":14820,"close":15320,"volume":427210,"rsi_14":13.56,"sma_20":18586.0,"sma_60":18259.17,"sma_120":22188.67},{"date":"2026-03-09","open":14480,"high":14690,"low":14050,"close":14510,"volume":547339,"rsi_14":12.62,"sma_20":18315.5,"sma_60":18173.67,"sma_120":22024.58},{"date":"2026-03-10","open":15090,"high":15310,"low":14880,"close":15280,"volume":232025,"rsi_14":20.69,"sma_20":18074.5,"sma_60":18102.33,"sma_120":21888.17},{"date":"2026-03-11","open":15320,"high":15660,"low":15100,"close":15170,"volume":257211,"rsi_14":21.28,"sma_20":17864.5,"sma_60":18030.67,"sma_120":21749.17},{"date":"2026-03-12","open":15140,"high":15230,"low":14600,"close":14870,"volume":339609,"rsi_14":21.49,"sma_20":17665.0,"sma_60":17961.17,"sma_120":21611.83},{"date":"2026-03-13","open":14580,"high":15250,"low":14530,"close":15060,"volume":123921,"rsi_14":24.29,"sma_20":17370.5,"sma_60":17897.17,"sma_120":21477.75},{"date":"2026-03-16","open":15090,"high":15090,"low":14500,"close":14600,"volume":143166,"rsi_14":23.1,"sma_20":17060.5,"sma_60":17787.0,"sma_120":21227.0},{"date":"2026-03-17","open":14760,"high":15310,"low":14700,"close":14980,"volume":141707,"rsi_14":27.93,"sma_20":16782.0,"sma_60":17767.33,"sma_120":21217.17},{"date":"2026-03-18","open":15220,"high":15350,"low":15000,"close":15090,"volume":133782,"rsi_14":31.79,"sma_20":16519.0,"sma_60":17714.17,"sma_120":21091.67},{"date":"2026-03-19","open":14800,"high":14960,"low":14640,"close":14650,"volume":127247,"rsi_14":31.67,"sma_20":16251.5,"sma_60":17654.17,"sma_120":20962.5},{"date":"2026-03-20","open":14980,"high":16300,"low":14810,"close":15820,"volume":481030,"rsi_14":41.55,"sma_20":16061.5,"sma_60":17614.5,"sma_120":20846.0},{"date":"2026-03-23","open":15180,"high":15520,"low":14620,"close":14710,"volume":255574,"rsi_14":40.85,"sma_20":15834.5,"sma_60":17562.5,"sma_120":20720.25},{"date":"2026-03-24","open":15150,"high":15290,"low":14790,"close":15110,"volume":126762,"rsi_14":55.49,"sma_20":15629.5,"sma_60":17519.17,"sma_120":20594.92},{"date":"2026-03-25","open":15290,"high":15480,"low":15130,"close":15140,"volume":92281,"rsi_14":48.49,"sma_20":15451.0,"sma_60":17469.5,"sma_120":20468.17},{"date":"2026-03-26","open":15130,"high":15250,"low":14630,"close":14660,"volume":170194,"rsi_14":45.12,"sma_20":15288.0,"sma_60":17413.83,"sma_120":20340.75},{"date":"2026-03-27","open":14210,"high":15880,"low":14210,"close":15730,"volume":315065,"rsi_14":58.69,"sma_20":15199.0,"sma_60":17380.67,"sma_120":20221.42},{"date":"2026-03-30","open":15100,"high":15260,"low":14960,"close":15130,"volume":132317,"rsi_14":48.91,"sma_20":15090.5,"sma_60":17345.33,"sma_120":20092.08},{"date":"2026-03-31","open":14940,"high":15880,"low":14910,"close":15090,"volume":192520,"rsi_14":49.41,"sma_20":15028.0,"sma_60":17299.83,"sma_120":19959.08},{"date":"2026-04-01","open":15540,"high":15770,"low":15199,"close":15580,"volume":156763,"rsi_14":54.83,"sma_20":15089.5,"sma_60":17267.0,"sma_120":19829.42},{"date":"2026-04-02","open":15550,"high":15790,"low":14720,"close":14940,"volume":205343,"rsi_14":49.18,"sma_20":15070.0,"sma_60":17208.5,"sma_120":19701.0},{"date":"2026-04-03","open":15040,"high":15250,"low":14850,"close":14970,"volume":130046,"rsi_14":52.68,"sma_20":15052.5,"sma_60":17146.33,"sma_120":19577.0},{"date":"2026-04-06","open":14920,"high":15180,"low":14510,"close":14520,"volume":148020,"rsi_14":46.7,"sma_20":15053.0,"sma_60":17086.0,"sma_120":19450.08},{"date":"2026-04-07","open":14710,"high":15270,"low":14500,"close":14550,"volume":170808,"rsi_14":46.09,"sma_20":15016.5,"sma_60":17027.83,"sma_120":19328.42},{"date":"2026-04-08","open":15150,"high":15260,"low":14880,"close":14990,"volume":157437,"rsi_14":52.46,"sma_20":15007.5,"sma_60":16980.17,"sma_120":19217.08},{"date":"2026-04-09","open":14920,"high":16160,"low":14910,"close":16070,"volume":515932,"rsi_14":51.84,"sma_20":15067.5,"sma_60":16953.17,"sma_120":19126.0},{"date":"2026-04-10","open":16030,"high":16070,"low":15550,"close":15650,"volume":275498,"rsi_14":57.68,"sma_20":15097.0,"sma_60":16924.67,"sma_120":19030.58},{"date":"2026-04-13","open":15440,"high":15940,"low":15200,"close":15720,"volume":129643,"rsi_14":55.27,"sma_20":15153.0,"sma_60":16909.33,"sma_120":18939.08},{"date":"2026-04-14","open":15960,"high":16060,"low":15740,"close":15880,"volume":125983,"rsi_14":56.25,"sma_20":15198.0,"sma_60":16896.5,"sma_120":18853.5},{"date":"2026-04-15","open":16080,"high":16270,"low":15940,"close":15990,"volume":137222,"rsi_14":61.98,"sma_20":15243.0,"sma_60":16888.5,"sma_120":18769.67},{"date":"2026-04-16","open":16060,"high":16330,"low":16020,"close":16040,"volume":132418,"rsi_14":53.42,"sma_20":15312.5,"sma_60":16886.5,"sma_120":18687.92},{"date":"2026-04-17","open":16110,"high":16340,"low":16030,"close":16130,"volume":163626,"rsi_14":62.44,"sma_20":15328.0,"sma_60":16887.5,"sma_120":18606.5},{"date":"2026-04-20","open":16140,"high":16140,"low":15800,"close":15820,"volume":129555,"rsi_14":58.51,"sma_20":15383.5,"sma_60":16871.5,"sma_120":18523.33},{"date":"2026-04-21","open":15960,"high":16020,"low":15590,"close":15620,"volume":124319,"rsi_14":50.99,"sma_20":15409.0,"sma_60":16862.83,"sma_120":18441.0},{"date":"2026-04-22","open":15660,"high":15800,"low":15390,"close":15630,"volume":144933,"rsi_14":60.0,"sma_20":15433.5,"sma_60":16845.67,"sma_120":18355.83},{"date":"2026-04-23","open":15760,"high":15910,"low":15210,"close":15370,"volume":206196,"rsi_14":55.43,"sma_20":15469.0,"sma_60":16809.33,"sma_120":18268.5},{"date":"2026-04-24","open":16250,"high":17130,"low":16250,"close":16950,"volume":1025215,"rsi_14":75.26,"sma_20":15530.0,"sma_60":16777.17,"sma_120":18201.0},{"date":"2026-04-27","open":17600,"high":17600,"low":16680,"close":17120,"volume":376153,"rsi_14":75.96,"sma_20":15629.5,"sma_60":16746.33,"sma_120":18131.58},{"date":"2026-04-28","open":17110,"high":17160,"low":16600,"close":16610,"volume":283568,"rsi_14":66.14,"sma_20":15705.5,"sma_60":16692.83,"sma_120":18061.67},{"date":"2026-04-29","open":17910,"high":18300,"low":17210,"close":17470,"volume":566037,"rsi_14":64.58,"sma_20":15802.0,"sma_60":16655.33,"sma_120":17917.33},{"date":"2026-04-30","open":17840,"high":17860,"low":16940,"close":16960,"volume":282489,"rsi_14":61.59,"sma_20":16124.5,"sma_60":15475.67,"sma_120":15586.75},{"date":"2026-05-04","open":17390,"high":17440,"low":16700,"close":16730,"volume":253280,"rsi_14":60.0,"sma_20":15991.0,"sma_60":16543.17,"sma_120":17859.25},{"date":"2026-05-06","open":16870,"high":17080,"low":16380,"close":16410,"volume":213930,"rsi_14":55.09,"sma_20":16085.5,"sma_60":16484.67,"sma_120":17799.75},{"date":"2026-05-07","open":16400,"high":16570,"low":16000,"close":16170,"volume":181842,"rsi_14":51.69,"sma_20":16166.5,"sma_60":16419.17,"sma_120":17739.92},{"date":"2026-05-08","open":16750,"high":16810,"low":16110,"close":16170,"volume":164654,"rsi_14":51.23,"sma_20":16225.5,"sma_60":16365.83,"sma_120":17675.92},{"date":"2026-05-11","open":16450,"high":16650,"low":15700,"close":15700,"volume":302668,"rsi_14":46.21,"sma_20":16207.0,"sma_60":16313.17,"sma_120":17613.0},{"date":"2026-05-12","open":16060,"high":16910,"low":15790,"close":15990,"volume":547541,"rsi_14":51.5,"sma_20":16224.0,"sma_60":16230.5,"sma_120":17550.83},{"date":"2026-05-13","open":16300,"high":16450,"low":15710,"close":15730,"volume":207624,"rsi_14":50.96,"sma_20":16224.5,"sma_60":16146.0,"sma_120":17486.08},{"date":"2026-05-14","open":15830,"high":15890,"low":15230,"close":15570,"volume":208952,"rsi_14":49.49,"sma_20":16209.0,"sma_60":16063.0,"sma_120":17426.67},{"date":"2026-05-15","open":15550,"high":15610,"low":14600,"close":14820,"volume":249144,"rsi_14":45.67,"sma_20":16150.5,"sma_60":15970.83,"sma_120":17368.5},{"date":"2026-05-18","open":15050,"high":15200,"low":14320,"close":14930,"volume":172284,"rsi_14":29.3,"sma_20":16095.0,"sma_60":15886.33,"sma_120":17318.75},{"date":"2026-05-19","open":14700,"high":15430,"low":14530,"close":14710,"volume":193023,"rsi_14":25.56,"sma_20":16024.0,"sma_60":15804.5,"sma_120":17273.0},{"date":"2026-05-20","open":14780,"high":14780,"low":13840,"close":14080,"volume":192612,"rsi_14":24.95,"sma_20":15937.0,"sma_60":15718.33,"sma_120":17219.08},{"date":"2026-05-21","open":14380,"high":14520,"low":14000,"close":14030,"volume":175538,"rsi_14":9.43,"sma_20":15857.5,"sma_60":15632.0,"sma_120":17169.33},{"date":"2026-05-22","open":14100,"high":15220,"low":14100,"close":15050,"volume":246495,"rsi_14":29.89,"sma_20":15828.5,"sma_60":15571.0,"sma_120":17128.33},{"date":"2026-05-26","open":15160,"high":15400,"low":14550,"close":14590,"volume":201506,"rsi_14":28.51,"sma_20":15789.5,"sma_60":15515.5,"sma_120":17087.83},{"date":"2026-05-27","open":14590,"high":14730,"low":13900,"close":13940,"volume":205604,"rsi_14":26.74,"sma_20":15639.0,"sma_60":15456.0,"sma_120":17036.92},{"date":"2026-05-28","open":13990,"high":14010,"low":12880,"close":13420,"volume":218820,"rsi_14":25.4,"sma_20":15454.0,"sma_60":15391.33,"sma_120":16983.67},{"date":"2026-05-29","open":13380,"high":13640,"low":12920,"close":13310,"volume":148745,"rsi_14":24.91,"sma_20":15289.0,"sma_60":15340.83,"sma_120":16925.42},{"date":"2026-06-01","open":13070,"high":13560,"low":12920,"close":13000,"volume":242829,"rsi_14":25.63,"sma_20":15065.5,"sma_60":15319.0,"sma_120":16869.92},{"date":"2026-06-02","open":12560,"high":12980,"low":12350,"close":12740,"volume":215822,"rsi_14":20.51,"sma_20":14854.5,"sma_60":15275.83,"sma_120":16807.75},{"date":"2026-06-04","open":12610,"high":13070,"low":12470,"close":12670,"volume":136354,"rsi_14":21.24,"sma_20":14651.5,"sma_60":15231.67,"sma_120":16745.42},{"date":"2026-06-05","open":12610,"high":12800,"low":12200,"close":12320,"volume":178939,"rsi_14":20.51,"sma_20":14447.0,"sma_60":15195.17,"sma_120":16684.42},{"date":"2026-06-08","open":11840,"high":11840,"low":11210,"close":11380,"volume":207482,"rsi_14":19.82,"sma_20":14207.5,"sma_60":15130.17,"sma_120":16616.25},{"date":"2026-06-09","open":11390,"high":12660,"low":11390,"close":12420,"volume":331534,"rsi_14":31.07,"sma_20":14020.0,"sma_60":15084.33,"sma_120":16557.5},{"date":"2026-06-10","open":12300,"high":12980,"low":12110,"close":12420,"volume":142730,"rsi_14":32.14,"sma_20":13856.0,"sma_60":15043.5,"sma_120":16502.33},{"date":"2026-06-11","open":12330,"high":12410,"low":12020,"close":12350,"volume":225926,"rsi_14":35.21,"sma_20":13674.0,"sma_60":14998.33,"sma_120":16447.75},{"date":"2026-06-12","open":12730,"high":13270,"low":12620,"close":12880,"volume":193071,"rsi_14":40.92,"sma_20":13531.5,"sma_60":14969.67,"sma_120":16398.92},{"date":"2026-06-15","open":13100,"high":13360,"low":12790,"close":12820,"volume":107461,"rsi_14":29.24,"sma_20":13394.0,"sma_60":14933.67,"sma_120":16350.5},{"date":"2026-06-16","open":12840,"high":13150,"low":12550,"close":12650,"volume":114048,"rsi_14":30.91,"sma_20":13285.5,"sma_60":14893.0,"sma_120":16303.58},{"date":"2026-06-17","open":12780,"high":13150,"low":12530,"close":12900,"volume":138877,"rsi_14":59.48,"sma_20":12659.0,"sma_60":14609.33,"sma_120":15995.0},{"date":"2026-06-18","open":12850,"high":12990,"low":12210,"close":12210,"volume":97055,"rsi_14":37.53,"sma_20":13059.0,"sma_60":14803.67,"sma_120":16209.08},{"date":"2026-06-19","open":12210,"high":12310,"low":11490,"close":11850,"volume":190987,"rsi_14":35.69,"sma_20":12947.5,"sma_60":14756.0,"sma_120":16159.25},{"date":"2026-06-22","open":11660,"high":12020,"low":11430,"close":11580,"volume":87685,"rsi_14":35.97,"sma_20":12825.0,"sma_60":14697.17,"sma_120":16108.17},{"date":"2026-06-23","open":11360,"high":11660,"low":11160,"close":11170,"volume":160127,"rsi_14":34.93,"sma_20":12631.0,"sma_60":14631.0,"sma_120":16050.25},{"date":"2026-06-24","open":11060,"high":11600,"low":11010,"close":11380,"volume":138798,"rsi_14":37.94,"sma_20":12470.5,"sma_60":14576.33,"sma_120":15995.08},{"date":"2026-06-25","open":11310,"high":11690,"low":11190,"close":11300,"volume":130395,"rsi_14":39.96,"sma_20":12338.5,"sma_60":14502.5,"sma_120":15941.58},{"date":"2026-06-26","open":11150,"high":11230,"low":10600,"close":10720,"volume":178073,"rsi_14":43.01,"sma_20":12203.5,"sma_60":14429.0,"sma_120":15887.17},{"date":"2026-06-29","open":10540,"high":12520,"low":10540,"close":12510,"volume":277090,"rsi_14":50.82,"sma_20":12163.5,"sma_60":14386.0,"sma_120":15842.92},{"date":"2026-06-30","open":12290,"high":12520,"low":11490,"close":11530,"volume":189563,"rsi_14":43.1,"sma_20":12090.0,"sma_60":14319.17,"sma_120":15793.08},{"date":"2026-07-01","open":11560,"high":12400,"low":11470,"close":12280,"volume":201321,"rsi_14":49.51,"sma_20":12067.0,"sma_60":14274.83,"sma_120":15741.67},{"date":"2026-07-02","open":12190,"high":12840,"low":11970,"close":12040,"volume":202167,"rsi_14":43.86,"sma_20":12035.5,"sma_60":14226.0,"sma_120":15686.17},{"date":"2026-07-03","open":12270,"high":12360,"low":11550,"close":11880,"volume":113826,"rsi_14":43.23,"sma_20":12013.5,"sma_60":14182.0,"sma_120":15634.0},{"date":"2026-07-06","open":11790,"high":12320,"low":11710,"close":11890,"volume":91507,"rsi_14":44.4,"sma_20":12039.0,"sma_60":14137.67,"sma_120":15582.75},{"date":"2026-07-07","open":11800,"high":12670,"low":11770,"close":12180,"volume":187978,"rsi_14":44.72,"sma_20":12027.0,"sma_60":14090.83,"sma_120":15535.5},{"date":"2026-07-08","open":12400,"high":12540,"low":11550,"close":11780,"volume":262679,"rsi_14":46.71,"sma_20":11995.0,"sma_60":14019.33,"sma_120":15486.25},{"date":"2026-07-09","open":11600,"high":12340,"low":11360,"close":11880,"volume":237504,"rsi_14":50.24,"sma_20":11971.5,"sma_60":13956.5,"sma_120":15440.58},{"date":"2026-07-10","open":11850,"high":12530,"low":11830,"close":12230,"volume":180818,"rsi_14":55.12,"sma_20":11939.0,"sma_60":13898.33,"sma_120":15403.83},{"date":"2026-07-13","open":12300,"high":12720,"low":11960,"close":12010,"volume":228157,"rsi_14":56.82,"sma_20":11898.5,"sma_60":13833.83,"sma_120":15365.17},{"date":"2026-07-14","open":12020,"high":12040,"low":11560,"close":11660,"volume":222683,"rsi_14":52.22,"sma_20":11849.0,"sma_60":13761.67,"sma_120":15325.08},{"date":"2026-07-15","open":11750,"high":12150,"low":11750,"close":12080,"volume":117809,"rsi_14":55.87,"sma_20":11808.0,"sma_60":13695.67,"sma_120":15291.08},{"date":"2026-07-16","open":12120,"high":12420,"low":11690,"close":11820,"volume":186764,"rsi_14":58.7,"sma_20":11788.5,"sma_60":13623.83,"sma_120":15255.67},{"date":"2026-07-20","open":11660,"high":11670,"low":11050,"close":11160,"volume":105075,"rsi_14":36.99,"sma_20":11754.0,"sma_60":13546.17,"sma_120":15208.83},{"date":"2026-07-21","open":11050,"high":11390,"low":11050,"close":11190,"volume":131654,"rsi_14":45.99,"sma_20":11734.5,"sma_60":13472.33,"sma_120":15167.58},{"date":"2026-07-22","open":11270,"high":11420,"low":10990,"close":11030,"volume":153302,"rsi_14":32.88,"sma_20":11727.5,"sma_60":13395.67,"sma_120":15120.67},{"date":"2026-07-23","open":11070,"high":11710,"low":11010,"close":11660,"volume":138897,"rsi_14":45.3,"sma_20":11741.5,"sma_60":13333.83,"sma_120":15071.58},{"date":"2026-07-24","open":11450,"high":12050,"low":11430,"close":11580,"volume":132177,"rsi_14":46.21,"sma_20":11755.5,"sma_60":13244.33,"sma_120":15010.75},{"date":"2026-07-27","open":11850,"high":12340,"low":11720,"close":11970,"volume":164037,"rsi_14":50.92,"sma_20":11818.0,"sma_60":13158.5,"sma_120":14952.42},{"date":"2026-07-28","open":11690,"high":12090,"low":11210,"close":11420,"volume":143046,"rsi_14":41.74,"sma_20":11763.5,"sma_60":13072.0,"sma_120":14882.42},{"date":"2026-07-29","open":11420,"high":11670,"low":10450,"close":10780,"volume":331023,"rsi_14":39.67,"sma_20":11726.0,"sma_60":12960.5,"sma_120":14807.92},{"date":"2026-07-30","open":10290,"high":11520,"low":10290,"close":10950,"volume":206687,"rsi_14":40.53,"sma_20":11659.5,"sma_60":12860.33,"sma_120":14727.5},{"date":"2026-07-31","open":11190,"high":11750,"low":10940,"close":11690,"volume":182467,"rsi_14":44.91,"sma_20":11642.0,"sma_60":12776.33,"sma_120":14659.75},{"date":"2026-08-03","open":11410,"high":12270,"low":11400,"close":11930,"volume":134063,"rsi_14":49.25,"sma_20":11644.5,"sma_60":12701.67,"sma_120":14593.17},{"date":"2026-08-04","open":11870,"high":12860,"low":11870,"close":12860,"volume":199231,"rsi_14":60.17,"sma_20":11693.0,"sma_60":12646.5,"sma_120":14532.83},{"date":"2026-08-05","open":12860,"high":13210,"low":12610,"close":13140,"volume":188167,"rsi_14":59.2,"sma_20":11741.0,"sma_60":12596.0,"sma_120":14480.92},{"date":"2026-08-06","open":13140,"high":14010,"low":13140,"close":13500,"volume":251834,"rsi_14":64.33,"sma_20":11827.0,"sma_60":12559.33,"sma_120":14436.25},{"date":"2026-08-07","open":13500,"high":14100,"low":13210,"close":13580,"volume":210258,"rsi_14":72.92,"sma_20":11912.0,"sma_60":12519.17,"sma_120":14374.83},{"date":"2026-08-10","open":13570,"high":13980,"low":13130,"close":13870,"volume":241169,"rsi_14":74.19,"sma_20":11994.0,"sma_60":12488.17,"sma_120":14317.08},{"date":"2026-08-11","open":14010,"high":14930,"low":13730,"close":14910,"volume":400173,"rsi_14":80.22,"sma_20":12139.0,"sma_60":12477.17,"sma_120":14270.08},{"date":"2026-08-12","open":14870,"high":15560,"low":14370,"close":14750,"volume":591699,"rsi_14":75.97,"sma_20":12293.5,"sma_60":12476.0,"sma_120":14223.42},{"date":"2026-08-13","open":14410,"high":14490,"low":13320,"close":13380,"volume":436505,"rsi_14":62.43,"sma_20":12358.5,"sma_60":12450.17,"sma_120":14168.25},{"date":"2026-08-14","open":13430,"high":13770,"low":12600,"close":12990,"volume":469208,"rsi_14":57.04,"sma_20":12417.0,"sma_60":12421.5,"sma_120":14113.0},{"date":"2026-08-18","open":12950,"high":12970,"low":12380,"close":12520,"volume":383037,"rsi_14":57.68,"sma_20":12485.0,"sma_60":12395.5,"sma_120":14056.92},{"date":"2026-08-19","open":12400,"high":12560,"low":12150,"close":12210,"volume":213221,"rsi_14":60.47,"sma_20":12536.0,"sma_60":12365.17,"sma_120":13998.58},{"date":"2026-08-20","open":12330,"high":12860,"low":12330,"close":12620,"volume":170923,"rsi_14":61.81,"sma_20":12615.5,"sma_60":12324.67,"sma_120":13947.83},{"date":"2026-08-21","open":12420,"high":12600,"low":12000,"close":12320,"volume":238836,"rsi_14":54.75,"sma_20":12648.5,"sma_60":12286.83,"sma_120":13901.17},{"date":"2026-08-24","open":12300,"high":12670,"low":12300,"close":12530,"volume":167292,"rsi_14":54.55,"sma_20":12696.0,"sma_60":12263.33,"sma_120":13859.67},{"date":"2026-08-25","open":12350,"high":12920,"low":12160,"close":12860,"volume":180214,"rsi_14":50.0,"sma_20":12740.5,"sma_60":12254.0,"sma_120":13822.67},{"date":"2026-08-26","open":12740,"high":12900,"low":12480,"close":12480,"volume":146501,"rsi_14":44.59,"sma_20":12793.5,"sma_60":12240.17,"sma_120":13790.5},{"date":"2026-08-27","open":12500,"high":12550,"low":12160,"close":12230,"volume":172586,"rsi_14":39.4,"sma_20":12866.0,"sma_60":12227.33,"sma_120":13773.17},{"date":"2026-08-28","open":12210,"high":13560,"low":12210,"close":13540,"volume":393591,"rsi_14":49.72,"sma_20":12995.5,"sma_60":12240.67,"sma_120":13758.25},{"date":"2026-08-31","open":13850,"high":13870,"low":12780,"close":12930,"volume":426099,"rsi_14":43.77,"sma_20":13057.5,"sma_60":12245.0,"sma_120":13738.33},{"date":"2026-09-01","open":12800,"high":12990,"low":12440,"close":12710,"volume":196729,"rsi_14":33.63,"sma_20":13096.5,"sma_60":12251.5,"sma_120":13723.33},{"date":"2026-09-02","open":12360,"high":12690,"low":12350,"close":12350,"volume":182902,"rsi_14":32.66,"sma_20":13071.0,"sma_60":12267.67,"sma_120":13698.92},{"date":"2026-09-03","open":12460,"high":12610,"low":12100,"close":12300,"volume":224073,"rsi_14":40.36,"sma_20":13029.0,"sma_60":12265.67,"sma_120":13675.0},{"date":"2026-09-04","open":12350,"high":12650,"low":12280,"close":12410,"volume":161099,"rsi_14":44.55,"sma_20":12974.5,"sma_60":12265.5,"sma_120":13654.5},{"date":"2026-09-07","open":12440,"high":12650,"low":12100,"close":12350,"volume":160583,"rsi_14":48.27,"sma_20":12913.0,"sma_60":12265.5,"sma_120":13631.92},{"date":"2026-09-08","open":12370,"high":12450,"low":12120,"close":12180,"volume":209641,"rsi_14":49.69,"sma_20":12828.5,"sma_60":12253.83,"sma_120":13611.75},{"date":"2026-09-09","open":12130,"high":12210,"low":11960,"close":11970,"volume":194687,"rsi_14":42.89,"sma_20":12681.5,"sma_60":12239.67,"sma_120":13586.67},{"date":"2026-09-10","open":11940,"high":12060,"low":11550,"close":11930,"volume":222718,"rsi_14":45.48,"sma_20":12540.5,"sma_60":12227.67,"sma_120":13560.33},{"date":"2026-09-11","open":11830,"high":11950,"low":11720,"close":11730,"volume":144451,"rsi_14":40.7,"sma_20":12458.0,"sma_60":12208.17,"sma_120":13536.0},{"date":"2026-09-14","open":11710,"high":11820,"low":11050,"close":11610,"volume":149732,"rsi_14":34.72,"sma_20":12389.0,"sma_60":12198.17,"sma_120":13500.92},{"date":"2026-09-15","open":11550,"high":11760,"low":11500,"close":11560,"volume":109481,"rsi_14":37.77,"sma_20":12341.0,"sma_60":12193.33,"sma_120":13474.67},{"date":"2026-09-16","open":11550,"high":11770,"low":11450,"close":11600,"volume":111757,"rsi_14":41.13,"sma_20":12310.5,"sma_60":12193.67,"sma_120":13445.42},{"date":"2026-09-17","open":11720,"high":11810,"low":11610,"close":11730,"volume":91401,"rsi_14":11.81,"sma_20":12266.0,"sma_60":12203.0,"sma_120":13417.0},{"date":"2026-09-18","open":11840,"high":11910,"low":11650,"close":11740,"volume":100139,"rsi_14":16.38,"sma_20":12237.0,"sma_60":12209.0,"sma_120":13392.67},{"date":"2026-09-21","open":11750,"high":11820,"low":11370,"close":11420,"volume":136910,"rsi_14":15.51,"sma_20":12181.5,"sma_60":12211.0,"sma_120":13356.75},{"date":"2026-09-22","open":11530,"high":11580,"low":11250,"close":11370,"volume":118279,"rsi_14":18.59,"sma_20":12107.0,"sma_60":12221.83,"sma_120":13325.42},{"date":"2026-09-23","open":11350,"high":11420,"low":11110,"close":11160,"volume":125084,"rsi_14":16.86,"sma_20":12041.0,"sma_60":12199.33,"sma_120":13292.67},{"date":"2026-09-28","open":11180,"high":11650,"low":11060,"close":11640,"volume":128087,"rsi_14":31.58,"sma_20":12011.5,"sma_60":12201.17,"sma_120":13260.17},{"date":"2026-09-29","open":12000,"high":12390,"low":11760,"close":12250,"volume":432885,"rsi_14":48.11,"sma_20":11947.0,"sma_60":12200.67,"sma_120":13237.75},{"date":"2026-09-30","open":12220,"high":12630,"low":12100,"close":12180,"volume":212448,"rsi_14":50.0,"sma_20":11909.5,"sma_60":12203.0,"sma_120":13214.5},{"date":"2026-10-01","open":12110,"high":12670,"low":12060,"close":12560,"volume":198240,"rsi_14":60.89,"sma_20":11902.0,"sma_60":12214.33,"sma_120":13198.17},{"date":"2026-10-02","open":12730,"high":12840,"low":12380,"close":12600,"volume":119073,"rsi_14":62.36,"sma_20":11914.5,"sma_60":12226.17,"sma_120":13181.92},{"date":"2026-10-06","open":12510,"high":12960,"low":12420,"close":12750,"volume":150278,"rsi_14":69.17,"sma_20":11937.0,"sma_60":12235.67,"sma_120":13163.25},{"date":"2026-10-07","open":12900,"high":13960,"low":12900,"close":13630,"volume":504237,"rsi_14":79.53,"sma_20":11998.0,"sma_60":12266.5,"sma_120":13142.92},{"date":"2026-10-08","open":13600,"high":13720,"low":12870,"close":13040,"volume":344148,"rsi_14":68.69,"sma_20":12032.5,"sma_60":12285.83,"sma_120":13121.17},{"date":"2026-10-12","open":13050,"high":13350,"low":12390,"close":12430,"volume":155434,"rsi_14":59.16,"sma_20":12045.0,"sma_60":12289.17,"sma_120":13093.75},{"date":"2026-10-13","open":12360,"high":12360,"low":11960,"close":12150,"volume":157871,"rsi_14":54.49,"sma_20":12054.0,"sma_60":12291.5,"sma_120":13062.67},{"date":"2026-10-14","open":12220,"high":12870,"low":12125,"close":12350,"volume":123370,"rsi_14":56.26,"sma_20":12075.0,"sma_60":12303.0,"sma_120":13032.33},{"date":"2026-10-15","open":12030,"high":12350,"low":11830,"close":11850,"volume":165847,"rsi_14":54.26,"sma_20":12081.0,"sma_60":12299.17,"sma_120":12997.42},{"date":"2026-10-16","open":12150,"high":12980,"low":12150,"close":12830,"volume":186192,"rsi_14":62.21,"sma_20":12142.0,"sma_60":12316.0,"sma_120":12969.92},{"date":"2026-10-19","open":12600,"high":12930,"low":12180,"close":12610,"volume":122202,"rsi_14":62.1,"sma_20":12194.5,"sma_60":12340.17,"sma_120":12943.17},{"date":"2026-10-20","open":12510,"high":12830,"low":12180,"close":12220,"volume":77106,"rsi_14":54.92,"sma_20":12225.5,"sma_60":12357.33,"sma_120":12914.83},{"date":"2026-10-21","open":12400,"high":12520,"low":11960,"close":12020,"volume":92456,"rsi_14":47.91,"sma_20":12240.0,"sma_60":12373.83,"sma_120":12884.75},{"date":"2026-10-22","open":12030,"high":12080,"low":11630,"close":11670,"volume":81581,"rsi_14":45.58,"sma_20":12236.5,"sma_60":12374.0,"sma_120":12853.92},{"date":"2026-10-23","open":11591,"high":11691,"low":11250,"close":11250,"volume":76959,"rsi_14":38.73,"sma_20":12228.0,"sma_60":12368.5,"sma_120":12806.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.94,"pbr":8.75,"ttm_eps":null,"close":31900.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.16,"pbr":7.46,"ttm_eps":null,"close":33800.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.26,"pbr":8.05,"ttm_eps":null,"close":40000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.6,"pbr":5.83,"ttm_eps":null,"close":31050.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.25,"pbr":6.12,"ttm_eps":null,"close":35300.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.02,"pbr":5.96,"ttm_eps":null,"close":30350.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.27,"pbr":3.35,"ttm_eps":null,"close":17510.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.79,"pbr":2.69,"ttm_eps":null,"close":15090.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.6,"pbr":2.03,"ttm_eps":null,"close":11530.0}],"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":"브이티","phase":"above-fold","symbol_resolved":true}