{"status":"ok","report":{"price_analysis":{"current":4785.0,"change_1d":-2.4,"change_7d":-7.6,"change_30d":-3.6,"high_30d":5600.0,"low_30d":4670.0,"position_in_range":12.0,"support":4763.0,"resistance":5507.0},"summary":"에이테크솔루션(071670)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 478.50억. 현재가 4,785원, 전일 대비 -2.3%, 30일 -3.6%. ROE -0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8908.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 478.50억. 매출 3048.61억, 영업이익 -27.09억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.55,"roe":-0.89,"eps":-72.0,"revenue":304860872420.0,"operating_income":-2709372836.0,"net_income":-1419231760.0,"market_cap":47850000000,"profit_margin":-0.47,"roa":-0.24,"operating_margin":-0.89,"gross_margin":7.87,"debt_ratio":2.666142675922854,"total_assets":319986212000.0,"total_equity":87281440000.0,"total_debt":232704772000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-38.51)가 시그널선(2.54)을 하회합니다(데드크로스). SMA20 5131, SMA60 5058 — 혼조세입니다. 볼린저밴드 4771~5490 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.555891238670704,"macd":-38.50503676439166,"macd_signal":2.5411896561979868,"sma_20":5130.75,"sma_60":5057.5,"bb_upper":5490.323010666819,"bb_lower":4771.176989333181,"atr_14":345.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8908.00, 기관 순매수 0.00. 30일 누적: 외국인 4661.00, 기관 2.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-8908.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-399.0,"institution_net":0.0,"retail_net":399.0},{"date":"2026-10-22","foreign_net":-1948.0,"institution_net":0.0,"retail_net":1948.0},{"date":"2026-10-21","foreign_net":680.0,"institution_net":0.0,"retail_net":-680.0},{"date":"2026-10-20","foreign_net":-9043.0,"institution_net":0.0,"retail_net":9043.0},{"date":"2026-10-19","foreign_net":1802.0,"institution_net":0.0,"retail_net":-1802.0},{"date":"2026-10-16","foreign_net":412.0,"institution_net":0.0,"retail_net":-412.0},{"date":"2026-10-15","foreign_net":-2742.0,"institution_net":0.0,"retail_net":2742.0},{"date":"2026-10-14","foreign_net":2274.0,"institution_net":0.0,"retail_net":-2274.0},{"date":"2026-10-13","foreign_net":-965.0,"institution_net":0.0,"retail_net":965.0},{"date":"2026-10-12","foreign_net":-2667.0,"institution_net":0.0,"retail_net":2667.0},{"date":"2026-10-08","foreign_net":1517.0,"institution_net":0.0,"retail_net":-1517.0},{"date":"2026-10-07","foreign_net":1362.0,"institution_net":0.0,"retail_net":-1362.0},{"date":"2026-10-06","foreign_net":1497.0,"institution_net":0.0,"retail_net":-1497.0},{"date":"2026-10-02","foreign_net":6721.0,"institution_net":0.0,"retail_net":-6721.0},{"date":"2026-10-01","foreign_net":5554.0,"institution_net":-1.0,"retail_net":-5553.0},{"date":"2026-09-30","foreign_net":4779.0,"institution_net":0.0,"retail_net":-4779.0},{"date":"2026-09-29","foreign_net":5559.0,"institution_net":0.0,"retail_net":-5559.0},{"date":"2026-09-28","foreign_net":2147.0,"institution_net":0.0,"retail_net":-2147.0},{"date":"2026-09-23","foreign_net":-2617.0,"institution_net":0.0,"retail_net":2617.0},{"date":"2026-09-22","foreign_net":-1665.0,"institution_net":0.0,"retail_net":1665.0},{"date":"2026-09-21","foreign_net":-1564.0,"institution_net":1.0,"retail_net":1563.0},{"date":"2026-09-18","foreign_net":-81.0,"institution_net":0.0,"retail_net":81.0},{"date":"2026-09-17","foreign_net":-524.0,"institution_net":0.0,"retail_net":524.0},{"date":"2026-09-16","foreign_net":470.0,"institution_net":0.0,"retail_net":-470.0},{"date":"2026-09-15","foreign_net":-6049.0,"institution_net":1.0,"retail_net":6048.0},{"date":"2026-09-14","foreign_net":-2088.0,"institution_net":0.0,"retail_net":2088.0},{"date":"2026-09-11","foreign_net":-606.0,"institution_net":0.0,"retail_net":606.0},{"date":"2026-09-10","foreign_net":127.0,"institution_net":1.0,"retail_net":-128.0},{"date":"2026-09-09","foreign_net":1535.0,"institution_net":0.0,"retail_net":-1535.0},{"date":"2026-09-08","foreign_net":1183.0,"institution_net":0.0,"retail_net":-1183.0}],"periods":{"d1":{"foreign_net":-399.0,"institution_net":0,"retail_net":399.0},"d3":{"foreign_net":-1667.0,"institution_net":0,"retail_net":1667.0},"d7":{"foreign_net":-11238.0,"institution_net":0,"retail_net":11238.0},"d14":{"foreign_net":-1499.0,"institution_net":0,"retail_net":1499.0},"d30":{"foreign_net":4661.0,"institution_net":2.0,"retail_net":-4663.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -72, PBR 0.55x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -72원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +6.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.2,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":65.4,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.9%","metrics":[{"name":"ROE","value":-0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"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":"F","percentile":17,"summary":"유동비율 1.0x, 순차입금비율 2.6x","metrics":[{"name":"유동비율","value":0.97,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.65,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -72, PBR 0.55x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +6.2%"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.67,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.55,"per_5y_high":312.33,"per_5y_low":68.61,"per_5y_avg":147.15,"per_percentile":null,"pbr_5y_high":2.2,"pbr_5y_low":1.19,"pbr_5y_avg":1.51,"pbr_percentile":0.0,"per_5y_median":119.47,"pbr_5y_median":1.38,"history":[{"quarter":"2024-Q2","per":68.61,"pbr":1.79},{"quarter":"2024-Q3","per":90.21,"pbr":1.45},{"quarter":"2024-Q4","per":139.68,"pbr":1.19},{"quarter":"2025-Q1","per":172.83,"pbr":1.22},{"quarter":"2025-Q2","per":null,"pbr":1.29},{"quarter":"2025-Q3","per":99.26,"pbr":1.25},{"quarter":"2025-Q4","per":312.33,"pbr":2.2},{"quarter":"2026-Q1","per":null,"pbr":1.79},{"quarter":"2026-Q2","per":null,"pbr":1.38},{"quarter":"현재","per":null,"pbr":0.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":68.61,"eps":119.81,"close":8220.0,"source":"reported"},{"date":"2024-07","per":63.43,"eps":119.81,"close":7600.0,"source":"reported"},{"date":"2024-08","per":57.76,"eps":119.81,"close":6920.0,"source":"reported"},{"date":"2024-09","per":90.21,"eps":73.83,"close":6660.0,"source":"reported"},{"date":"2024-10","per":82.76,"eps":73.83,"close":6110.0,"source":"reported"},{"date":"2024-11","per":78.97,"eps":73.83,"close":5830.0,"source":"reported"},{"date":"2024-12","per":139.68,"eps":39.59,"close":5530.0,"source":"reported"},{"date":"2025-01","per":149.53,"eps":39.59,"close":5920.0,"source":"reported"},{"date":"2025-02","per":163.93,"eps":39.59,"close":6490.0,"source":"reported"},{"date":"2025-03","per":172.83,"eps":32.98,"close":5700.0,"source":"reported"},{"date":"2025-04","per":186.17,"eps":32.98,"close":6140.0,"source":"reported"},{"date":"2025-05","per":186.78,"eps":32.98,"close":6160.0,"source":"reported"},{"date":"2025-09","per":99.26,"eps":59.14,"close":5870.0,"source":"reported"},{"date":"2025-10","per":105.68,"eps":59.14,"close":6250.0,"source":"reported"},{"date":"2025-11","per":93.34,"eps":59.14,"close":5520.0,"source":"reported"},{"date":"2025-12","per":312.33,"eps":33.01,"close":10310.0,"source":"reported"},{"date":"2026-01","per":332.02,"eps":33.01,"close":10960.0,"source":"reported"},{"date":"2026-02","per":295.37,"eps":33.01,"close":9750.0,"source":"reported"}],"trailing_per_history_meta":{"avg":148.81,"std":84.19,"upper_1sd":233.01,"lower_1sd":64.62,"current":295.37,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-0.9%"}],"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":"2026-10-23T23:25:04.879272+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.008875667037574083,"dividend_yield":null,"eps":-72.0,"revenue":72995045000.0,"operating_income":-328455000.0,"net_income":-774681000.0,"market_cap":null,"profit_margin":-0.01061278885436676,"operating_margin":-0.004499688985738689,"roa":-0.002420982439080844,"gross_margin":0.07865076321276328,"total_equity":87281440000.0,"total_assets":319986212000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":195.43,"pbr":1.02,"roe":-0.010863019222617077,"dividend_yield":null,"eps":-95.69,"revenue":68749469000.0,"operating_income":-948835000.0,"net_income":-956913000.0,"market_cap":89900000000.0,"profit_margin":-0.013918842049529138,"operating_margin":-0.013801342960190718,"roa":-0.0029431981968199425,"gross_margin":0.07301122573033983,"total_equity":88089046000.0,"total_assets":325126932000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0005363182061202724,"dividend_yield":null,"eps":4.77,"revenue":94139390004.0,"operating_income":-1555141079.0,"net_income":47672641.0,"market_cap":null,"profit_margin":0.000506404821594599,"operating_margin":-0.01651955763611727,"roa":0.0001474787093082665,"gross_margin":0.0750468588302921,"total_equity":88888724000.0,"total_assets":323251005000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0029765898503522023,"dividend_yield":null,"eps":26.47,"revenue":68976968416.0,"operating_income":123058243.0,"net_income":264689599.0,"market_cap":null,"profit_margin":0.003837362022112329,"operating_margin":0.0017840482964956636,"roa":0.0008522163381664239,"gross_margin":0.08567322391381336,"total_equity":88923772608.0,"total_assets":310589679106.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0013840246093093048,"dividend_yield":null,"eps":-12.16,"revenue":68287135775.0,"operating_income":1349633308.0,"net_income":-121645285.0,"market_cap":null,"profit_margin":-0.0017813792249364556,"operating_margin":0.019764093085510585,"roa":-0.00041409855131300437,"gross_margin":0.11286826001013366,"total_equity":87892429211.0,"total_assets":293759262413.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0015777608878894693,"dividend_yield":null,"eps":13.93,"revenue":74086565805.0,"operating_income":693733528.0,"net_income":139341045.0,"market_cap":null,"profit_margin":0.0018807869346617234,"operating_margin":0.009363823528086665,"roa":0.0004664639476808912,"gross_margin":0.08448425114580731,"total_equity":88315692238.0,"total_assets":298717715898.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.003518389201980266,"dividend_yield":null,"eps":30.9,"revenue":75847755607.0,"operating_income":-1389588338.0,"net_income":309047042.0,"market_cap":null,"profit_margin":0.0040745706913373455,"operating_margin":-0.018320757507975023,"roa":0.0011027572883532525,"gross_margin":0.06373719189594372,"total_equity":87837650771.0,"total_assets":280249376054.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0037850632191034276,"dividend_yield":null,"eps":-33.04,"revenue":66936975351.0,"operating_income":362482197.0,"net_income":-330351623.0,"market_cap":null,"profit_margin":-0.004935263675535419,"operating_margin":0.005415276012984424,"roa":-0.0012148971080866318,"gross_margin":0.09591689786299977,"total_equity":87277702875.0,"total_assets":271917367159.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0024379591937952684,"dividend_yield":null,"eps":21.19,"revenue":69665182377.0,"operating_income":799519026.0,"net_income":211858792.0,"market_cap":null,"profit_margin":0.003041100084307614,"operating_margin":0.011476594171150288,"roa":0.0007742634025865829,"gross_margin":0.08556913402939845,"total_equity":86900056629.0,"total_assets":273626250824.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0023759043283933566,"dividend_yield":null,"eps":20.54,"revenue":77077514854.0,"operating_income":719904843.0,"net_income":205370656.0,"market_cap":null,"profit_margin":0.0026644690917839334,"operating_margin":0.009340011083175705,"roa":0.0007795302847253384,"gross_margin":0.08262293179876061,"total_equity":86438941815.0,"total_assets":263454364794.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007533348498801225,"dividend_yield":null,"eps":65.14,"revenue":76366722961.0,"operating_income":1410395407.0,"net_income":651379167.0,"market_cap":null,"profit_margin":0.008529620517206888,"operating_margin":0.01846871716258245,"roa":0.0024142348513139645,"gross_margin":0.07911791808960558,"total_equity":86466087040.0,"total_assets":269807706009.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0015001612248966697,"dividend_yield":null,"eps":12.94,"revenue":66755823500.0,"operating_income":767133265.0,"net_income":129436743.0,"market_cap":null,"profit_margin":0.0019389580745715765,"operating_margin":0.011491630614069197,"roa":0.0005027156927992151,"gross_margin":0.09525529517286234,"total_equity":86281888141.0,"total_assets":257475039777.0}],"current_price":4785.0,"change_pct":-2.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10600.0},{"date":"2016-10-25","close":11100.0},{"date":"2016-10-26","close":10900.0},{"date":"2016-10-27","close":10650.0},{"date":"2016-10-28","close":10350.0},{"date":"2016-10-31","close":9740.0},{"date":"2016-11-01","close":9450.0},{"date":"2016-11-02","close":8880.0},{"date":"2016-11-03","close":9160.0},{"date":"2016-11-04","close":9420.0},{"date":"2016-11-07","close":9620.0},{"date":"2016-11-08","close":9320.0},{"date":"2016-11-09","close":8500.0},{"date":"2016-11-10","close":9130.0},{"date":"2016-11-11","close":9380.0},{"date":"2016-11-14","close":9440.0},{"date":"2016-11-15","close":10500.0},{"date":"2016-11-16","close":10400.0},{"date":"2016-11-17","close":10000.0},{"date":"2016-11-18","close":9570.0},{"date":"2016-11-21","close":9570.0},{"date":"2016-11-22","close":9650.0},{"date":"2016-11-23","close":9350.0},{"date":"2016-11-24","close":9030.0},{"date":"2016-11-25","close":9290.0},{"date":"2016-11-28","close":9510.0},{"date":"2016-11-29","close":9200.0},{"date":"2016-11-30","close":9010.0},{"date":"2016-12-01","close":8800.0},{"date":"2016-12-02","close":8620.0},{"date":"2016-12-05","close":8290.0},{"date":"2016-12-06","close":8660.0},{"date":"2016-12-07","close":8590.0},{"date":"2016-12-08","close":8830.0},{"date":"2016-12-09","close":8890.0},{"date":"2016-12-12","close":8940.0},{"date":"2016-12-13","close":9000.0},{"date":"2016-12-14","close":9050.0},{"date":"2016-12-15","close":9220.0},{"date":"2016-12-16","close":9300.0},{"date":"2016-12-19","close":9340.0},{"date":"2016-12-20","close":9650.0},{"date":"2016-12-21","close":9800.0},{"date":"2016-12-22","close":9580.0},{"date":"2016-12-23","close":9730.0},{"date":"2016-12-26","close":9800.0},{"date":"2016-12-27","close":9850.0},{"date":"2016-12-28","close":9870.0},{"date":"2016-12-29","close":10450.0},{"date":"2017-01-02","close":10500.0},{"date":"2017-01-03","close":10400.0},{"date":"2017-01-04","close":10100.0},{"date":"2017-01-05","close":10450.0},{"date":"2017-01-06","close":10200.0},{"date":"2017-01-09","close":10000.0},{"date":"2017-01-10","close":9680.0},{"date":"2017-01-11","close":9630.0},{"date":"2017-01-12","close":9380.0},{"date":"2017-01-13","close":9210.0},{"date":"2017-01-16","close":8850.0},{"date":"2017-01-17","close":8880.0},{"date":"2017-01-18","close":8810.0},{"date":"2017-01-19","close":9160.0},{"date":"2017-01-20","close":8860.0},{"date":"2017-01-23","close":8490.0},{"date":"2017-01-24","close":8710.0},{"date":"2017-01-25","close":8540.0},{"date":"2017-01-26","close":8720.0},{"date":"2017-01-31","close":8770.0},{"date":"2017-02-01","close":8990.0},{"date":"2017-02-02","close":8930.0},{"date":"2017-02-03","close":8540.0},{"date":"2017-02-06","close":8970.0},{"date":"2017-02-07","close":8770.0},{"date":"2017-02-08","close":8820.0},{"date":"2017-02-09","close":9020.0},{"date":"2017-02-10","close":8870.0},{"date":"2017-02-13","close":8830.0},{"date":"2017-02-14","close":8850.0},{"date":"2017-02-15","close":8850.0},{"date":"2017-02-16","close":8930.0},{"date":"2017-02-17","close":8980.0},{"date":"2017-02-20","close":9870.0},{"date":"2017-02-21","close":9290.0},{"date":"2017-02-22","close":9210.0},{"date":"2017-02-23","close":9030.0},{"date":"2017-02-24","close":8910.0},{"date":"2017-02-27","close":8790.0},{"date":"2017-02-28","close":8870.0},{"date":"2017-03-02","close":8700.0},{"date":"2017-03-03","close":8420.0},{"date":"2017-03-06","close":8400.0},{"date":"2017-03-07","close":8450.0},{"date":"2017-03-08","close":8490.0},{"date":"2017-03-09","close":8440.0},{"date":"2017-03-10","close":8450.0},{"date":"2017-03-13","close":8560.0},{"date":"2017-03-14","close":8800.0},{"date":"2017-03-15","close":8920.0},{"date":"2017-03-16","close":9160.0},{"date":"2017-03-17","close":9050.0},{"date":"2017-03-20","close":9030.0},{"date":"2017-03-21","close":8830.0},{"date":"2017-03-22","close":8560.0},{"date":"2017-03-23","close":8690.0},{"date":"2017-03-24","close":8720.0},{"date":"2017-03-27","close":8550.0},{"date":"2017-03-28","close":8640.0},{"date":"2017-03-29","close":8600.0},{"date":"2017-03-30","close":8440.0},{"date":"2017-03-31","close":8500.0},{"date":"2017-04-03","close":8470.0},{"date":"2017-04-04","close":8520.0},{"date":"2017-04-05","close":8560.0},{"date":"2017-04-06","close":8560.0},{"date":"2017-04-07","close":8570.0},{"date":"2017-04-10","close":8400.0},{"date":"2017-04-11","close":9150.0},{"date":"2017-04-12","close":8690.0},{"date":"2017-04-13","close":8500.0},{"date":"2017-04-14","close":8370.0},{"date":"2017-04-17","close":8500.0},{"date":"2017-04-18","close":8540.0},{"date":"2017-04-19","close":8440.0},{"date":"2017-04-20","close":8390.0},{"date":"2017-04-21","close":8380.0},{"date":"2017-04-24","close":8220.0},{"date":"2017-04-25","close":8250.0},{"date":"2017-04-26","close":8580.0},{"date":"2017-04-27","close":8320.0},{"date":"2017-04-28","close":8340.0},{"date":"2017-05-02","close":8330.0},{"date":"2017-05-04","close":8350.0},{"date":"2017-05-08","close":8350.0},{"date":"2017-05-10","close":8330.0},{"date":"2017-05-11","close":8340.0},{"date":"2017-05-12","close":8370.0},{"date":"2017-05-15","close":8330.0},{"date":"2017-05-16","close":8290.0},{"date":"2017-05-17","close":8210.0},{"date":"2017-05-18","close":8130.0},{"date":"2017-05-19","close":8130.0},{"date":"2017-05-22","close":8440.0},{"date":"2017-05-23","close":8320.0},{"date":"2017-05-24","close":8250.0},{"date":"2017-05-25","close":8180.0},{"date":"2017-05-26","close":8190.0},{"date":"2017-05-29","close":8140.0},{"date":"2017-05-30","close":8160.0},{"date":"2017-05-31","close":8100.0},{"date":"2017-06-01","close":8070.0},{"date":"2017-06-02","close":8170.0},{"date":"2017-06-05","close":8140.0},{"date":"2017-06-07","close":8060.0},{"date":"2017-06-08","close":8000.0},{"date":"2017-06-09","close":8000.0},{"date":"2017-06-12","close":8250.0},{"date":"2017-06-13","close":8270.0},{"date":"2017-06-14","close":8180.0},{"date":"2017-06-15","close":8180.0},{"date":"2017-06-16","close":8460.0},{"date":"2017-06-19","close":8430.0},{"date":"2017-06-20","close":8220.0},{"date":"2017-06-21","close":8050.0},{"date":"2017-06-22","close":8000.0},{"date":"2017-06-23","close":8090.0},{"date":"2017-06-26","close":8160.0},{"date":"2017-06-27","close":8100.0},{"date":"2017-06-28","close":8070.0},{"date":"2017-06-29","close":8100.0},{"date":"2017-06-30","close":8080.0},{"date":"2017-07-03","close":8000.0},{"date":"2017-07-04","close":7880.0},{"date":"2017-07-05","close":7950.0},{"date":"2017-07-06","close":7820.0},{"date":"2017-07-07","close":7860.0},{"date":"2017-07-10","close":7700.0},{"date":"2017-07-11","close":7700.0},{"date":"2017-07-12","close":7630.0},{"date":"2017-07-13","close":7570.0},{"date":"2017-07-14","close":7350.0},{"date":"2017-07-17","close":7460.0},{"date":"2017-07-18","close":7490.0},{"date":"2017-07-19","close":7570.0},{"date":"2017-07-20","close":7520.0},{"date":"2017-07-21","close":7480.0},{"date":"2017-07-24","close":7410.0},{"date":"2017-07-25","close":7610.0},{"date":"2017-07-26","close":7570.0},{"date":"2017-07-27","close":7430.0},{"date":"2017-07-28","close":7130.0},{"date":"2017-07-31","close":7060.0},{"date":"2017-08-01","close":7220.0},{"date":"2017-08-02","close":7260.0},{"date":"2017-08-03","close":7150.0},{"date":"2017-08-04","close":7100.0},{"date":"2017-08-07","close":7170.0},{"date":"2017-08-08","close":7110.0},{"date":"2017-08-09","close":6940.0},{"date":"2017-08-10","close":6820.0},{"date":"2017-08-11","close":6650.0},{"date":"2017-08-14","close":6670.0},{"date":"2017-08-16","close":6500.0},{"date":"2017-08-17","close":6510.0},{"date":"2017-08-18","close":6640.0},{"date":"2017-08-21","close":6740.0},{"date":"2017-08-22","close":6780.0},{"date":"2017-08-23","close":6830.0},{"date":"2017-08-24","close":6840.0},{"date":"2017-08-25","close":6830.0},{"date":"2017-08-28","close":6770.0},{"date":"2017-08-29","close":6640.0},{"date":"2017-08-30","close":6620.0},{"date":"2017-08-31","close":6650.0},{"date":"2017-09-01","close":8640.0},{"date":"2017-09-04","close":8890.0},{"date":"2017-09-05","close":9050.0},{"date":"2017-09-06","close":8780.0},{"date":"2017-09-07","close":8490.0},{"date":"2017-09-08","close":10100.0},{"date":"2017-09-11","close":10350.0},{"date":"2017-09-12","close":10150.0},{"date":"2017-09-13","close":10600.0},{"date":"2017-09-14","close":11300.0},{"date":"2017-09-15","close":10550.0},{"date":"2017-09-18","close":10500.0},{"date":"2017-09-19","close":10100.0},{"date":"2017-09-20","close":9680.0},{"date":"2017-09-21","close":9740.0},{"date":"2017-09-22","close":9170.0},{"date":"2017-09-25","close":9190.0},{"date":"2017-09-26","close":8260.0},{"date":"2017-09-27","close":8380.0},{"date":"2017-09-28","close":8320.0},{"date":"2017-09-29","close":8440.0},{"date":"2017-10-10","close":8400.0},{"date":"2017-10-11","close":8850.0},{"date":"2017-10-12","close":8850.0},{"date":"2017-10-13","close":11500.0},{"date":"2017-10-16","close":11750.0},{"date":"2017-10-17","close":11950.0},{"date":"2017-10-18","close":11050.0},{"date":"2017-10-19","close":11950.0},{"date":"2017-10-20","close":10800.0},{"date":"2017-10-23","close":10600.0},{"date":"2017-10-24","close":10400.0},{"date":"2017-10-25","close":10750.0},{"date":"2017-10-26","close":10850.0},{"date":"2017-10-27","close":10950.0},{"date":"2017-10-30","close":10650.0},{"date":"2017-10-31","close":10700.0},{"date":"2017-11-01","close":11150.0},{"date":"2017-11-02","close":10850.0},{"date":"2017-11-03","close":10850.0},{"date":"2017-11-06","close":10300.0},{"date":"2017-11-07","close":10250.0},{"date":"2017-11-08","close":10100.0},{"date":"2017-11-09","close":10300.0},{"date":"2017-11-10","close":10550.0},{"date":"2017-11-13","close":10500.0},{"date":"2017-11-14","close":10700.0},{"date":"2017-11-15","close":10250.0},{"date":"2017-11-16","close":10600.0},{"date":"2017-11-17","close":11200.0},{"date":"2017-11-20","close":11450.0},{"date":"2017-11-21","close":11300.0},{"date":"2017-11-22","close":14200.0},{"date":"2017-11-23","close":13500.0},{"date":"2017-11-24","close":13600.0},{"date":"2017-11-27","close":13000.0},{"date":"2017-11-28","close":12650.0},{"date":"2017-11-29","close":13050.0},{"date":"2017-11-30","close":11950.0},{"date":"2017-12-01","close":12300.0},{"date":"2017-12-04","close":12550.0},{"date":"2017-12-05","close":12800.0},{"date":"2017-12-06","close":13250.0},{"date":"2017-12-07","close":13250.0},{"date":"2017-12-08","close":12300.0},{"date":"2017-12-11","close":12200.0},{"date":"2017-12-12","close":12700.0},{"date":"2017-12-13","close":12550.0},{"date":"2017-12-14","close":12900.0},{"date":"2017-12-15","close":13100.0},{"date":"2017-12-18","close":13400.0},{"date":"2017-12-19","close":13200.0},{"date":"2017-12-20","close":12650.0},{"date":"2017-12-21","close":11600.0},{"date":"2017-12-22","close":11800.0},{"date":"2017-12-26","close":11850.0},{"date":"2017-12-27","close":12250.0},{"date":"2017-12-28","close":12200.0},{"date":"2018-01-02","close":12700.0},{"date":"2018-01-03","close":12900.0},{"date":"2018-01-04","close":13150.0},{"date":"2018-01-05","close":13350.0},{"date":"2018-01-08","close":12950.0},{"date":"2018-01-09","close":14950.0},{"date":"2018-01-10","close":14400.0},{"date":"2018-01-11","close":14000.0},{"date":"2018-01-12","close":13900.0},{"date":"2018-01-15","close":14150.0},{"date":"2018-01-16","close":14250.0},{"date":"2018-01-17","close":13850.0},{"date":"2018-01-18","close":14300.0},{"date":"2018-01-19","close":14000.0},{"date":"2018-01-22","close":13750.0},{"date":"2018-01-23","close":14250.0},{"date":"2018-01-24","close":14600.0},{"date":"2018-01-25","close":14500.0},{"date":"2018-01-26","close":14450.0},{"date":"2018-01-29","close":14800.0},{"date":"2018-01-30","close":14450.0},{"date":"2018-01-31","close":14300.0},{"date":"2018-02-01","close":14600.0},{"date":"2018-02-02","close":14500.0},{"date":"2018-02-05","close":14550.0},{"date":"2018-02-06","close":14750.0},{"date":"2018-02-07","close":14000.0},{"date":"2018-02-08","close":14450.0},{"date":"2018-02-09","close":13300.0},{"date":"2018-02-12","close":13350.0},{"date":"2018-02-13","close":13150.0},{"date":"2018-02-14","close":12650.0},{"date":"2018-02-19","close":13100.0},{"date":"2018-02-20","close":13150.0},{"date":"2018-02-21","close":13200.0},{"date":"2018-02-22","close":13300.0},{"date":"2018-02-23","close":13000.0},{"date":"2018-02-26","close":13000.0},{"date":"2018-02-27","close":12850.0},{"date":"2018-02-28","close":12050.0},{"date":"2018-03-02","close":12150.0},{"date":"2018-03-05","close":12700.0},{"date":"2018-03-06","close":12300.0},{"date":"2018-03-07","close":11700.0},{"date":"2018-03-08","close":12050.0},{"date":"2018-03-09","close":12050.0},{"date":"2018-03-12","close":12600.0},{"date":"2018-03-13","close":12650.0},{"date":"2018-03-14","close":12700.0},{"date":"2018-03-15","close":12650.0},{"date":"2018-03-16","close":12400.0},{"date":"2018-03-19","close":12050.0},{"date":"2018-03-20","close":12100.0},{"date":"2018-03-21","close":11750.0},{"date":"2018-03-22","close":11000.0},{"date":"2018-03-23","close":10550.0},{"date":"2018-03-26","close":11300.0},{"date":"2018-03-27","close":11200.0},{"date":"2018-03-28","close":10950.0},{"date":"2018-03-29","close":11100.0},{"date":"2018-03-30","close":10850.0},{"date":"2018-04-02","close":10600.0},{"date":"2018-04-03","close":10650.0},{"date":"2018-04-04","close":10100.0},{"date":"2018-04-05","close":10300.0},{"date":"2018-04-06","close":10050.0},{"date":"2018-04-09","close":10250.0},{"date":"2018-04-10","close":10000.0},{"date":"2018-04-11","close":10400.0},{"date":"2018-04-12","close":11000.0},{"date":"2018-04-13","close":11050.0},{"date":"2018-04-16","close":10900.0},{"date":"2018-04-17","close":11650.0},{"date":"2018-04-18","close":11400.0},{"date":"2018-04-19","close":11050.0},{"date":"2018-04-20","close":11350.0},{"date":"2018-04-23","close":11000.0},{"date":"2018-04-24","close":10950.0},{"date":"2018-04-25","close":11050.0},{"date":"2018-04-26","close":10950.0},{"date":"2018-04-27","close":11200.0},{"date":"2018-04-30","close":10750.0},{"date":"2018-05-02","close":10200.0},{"date":"2018-05-03","close":10600.0},{"date":"2018-05-04","close":10350.0},{"date":"2018-05-08","close":9870.0},{"date":"2018-05-09","close":9960.0},{"date":"2018-05-10","close":9980.0},{"date":"2018-05-11","close":10250.0},{"date":"2018-05-14","close":10050.0},{"date":"2018-05-15","close":10000.0},{"date":"2018-05-16","close":9780.0},{"date":"2018-05-17","close":9780.0},{"date":"2018-05-18","close":10550.0},{"date":"2018-05-21","close":10500.0},{"date":"2018-05-23","close":10650.0},{"date":"2018-05-24","close":11150.0},{"date":"2018-05-25","close":11200.0},{"date":"2018-05-28","close":10750.0},{"date":"2018-05-29","close":10650.0},{"date":"2018-05-30","close":10650.0},{"date":"2018-05-31","close":10100.0},{"date":"2018-06-01","close":10200.0},{"date":"2018-06-04","close":10650.0},{"date":"2018-06-05","close":10350.0},{"date":"2018-06-07","close":10650.0},{"date":"2018-06-08","close":10700.0},{"date":"2018-06-11","close":10950.0},{"date":"2018-06-12","close":10600.0},{"date":"2018-06-14","close":10900.0},{"date":"2018-06-15","close":10950.0},{"date":"2018-06-18","close":10250.0},{"date":"2018-06-19","close":9840.0},{"date":"2018-06-20","close":10000.0},{"date":"2018-06-21","close":9980.0},{"date":"2018-06-22","close":9660.0},{"date":"2018-06-25","close":9700.0},{"date":"2018-06-26","close":9800.0},{"date":"2018-06-27","close":10150.0},{"date":"2018-06-28","close":9730.0},{"date":"2018-06-29","close":9610.0},{"date":"2018-07-02","close":9500.0},{"date":"2018-07-03","close":9580.0},{"date":"2018-07-04","close":9600.0},{"date":"2018-07-05","close":9280.0},{"date":"2018-07-06","close":9300.0},{"date":"2018-07-09","close":9280.0},{"date":"2018-07-10","close":9600.0},{"date":"2018-07-11","close":9390.0},{"date":"2018-07-12","close":9400.0},{"date":"2018-07-13","close":9720.0},{"date":"2018-07-16","close":9650.0},{"date":"2018-07-17","close":9640.0},{"date":"2018-07-18","close":9540.0},{"date":"2018-07-19","close":9340.0},{"date":"2018-07-20","close":9240.0},{"date":"2018-07-23","close":8570.0},{"date":"2018-07-24","close":8450.0},{"date":"2018-07-25","close":8310.0},{"date":"2018-07-26","close":8440.0},{"date":"2018-07-27","close":8680.0},{"date":"2018-07-30","close":8770.0},{"date":"2018-07-31","close":9160.0},{"date":"2018-08-01","close":9170.0},{"date":"2018-08-02","close":9620.0},{"date":"2018-08-03","close":9620.0},{"date":"2018-08-06","close":9520.0},{"date":"2018-08-07","close":10150.0},{"date":"2018-08-08","close":10450.0},{"date":"2018-08-09","close":10500.0},{"date":"2018-08-10","close":10200.0},{"date":"2018-08-13","close":10100.0},{"date":"2018-08-14","close":10100.0},{"date":"2018-08-16","close":9970.0},{"date":"2018-08-17","close":9980.0},{"date":"2018-08-20","close":10000.0},{"date":"2018-08-21","close":10150.0},{"date":"2018-08-22","close":10200.0},{"date":"2018-08-23","close":10100.0},{"date":"2018-08-24","close":10250.0},{"date":"2018-08-27","close":10250.0},{"date":"2018-08-28","close":10600.0},{"date":"2018-08-29","close":10650.0},{"date":"2018-08-30","close":10400.0},{"date":"2018-08-31","close":10700.0},{"date":"2018-09-03","close":10600.0},{"date":"2018-09-04","close":10550.0},{"date":"2018-09-05","close":10200.0},{"date":"2018-09-06","close":10000.0},{"date":"2018-09-07","close":10100.0},{"date":"2018-09-10","close":10100.0},{"date":"2018-09-11","close":10050.0},{"date":"2018-09-12","close":10000.0},{"date":"2018-09-13","close":10100.0},{"date":"2018-09-14","close":10100.0},{"date":"2018-09-17","close":9990.0},{"date":"2018-09-18","close":9980.0},{"date":"2018-09-19","close":9990.0},{"date":"2018-09-20","close":9530.0},{"date":"2018-09-21","close":9700.0},{"date":"2018-09-27","close":9790.0},{"date":"2018-09-28","close":9710.0},{"date":"2018-10-01","close":9500.0},{"date":"2018-10-02","close":9340.0},{"date":"2018-10-04","close":9160.0},{"date":"2018-10-05","close":9000.0},{"date":"2018-10-08","close":9000.0},{"date":"2018-10-10","close":8480.0},{"date":"2018-10-11","close":7760.0},{"date":"2018-10-12","close":7900.0},{"date":"2018-10-15","close":7900.0},{"date":"2018-10-16","close":8190.0},{"date":"2018-10-17","close":8240.0},{"date":"2018-10-18","close":8160.0},{"date":"2018-10-19","close":8120.0},{"date":"2018-10-22","close":8530.0},{"date":"2018-10-23","close":8030.0},{"date":"2018-10-24","close":7700.0},{"date":"2018-10-25","close":7500.0},{"date":"2018-10-26","close":7060.0},{"date":"2018-10-29","close":6400.0},{"date":"2018-10-30","close":6660.0},{"date":"2018-10-31","close":6700.0},{"date":"2018-11-01","close":6890.0},{"date":"2018-11-02","close":7230.0},{"date":"2018-11-05","close":7120.0},{"date":"2018-11-06","close":7170.0},{"date":"2018-11-07","close":7110.0},{"date":"2018-11-08","close":7760.0},{"date":"2018-11-09","close":7770.0},{"date":"2018-11-12","close":7400.0},{"date":"2018-11-13","close":7290.0},{"date":"2018-11-14","close":7420.0},{"date":"2018-11-15","close":7390.0},{"date":"2018-11-16","close":7410.0},{"date":"2018-11-19","close":7540.0},{"date":"2018-11-20","close":7690.0},{"date":"2018-11-21","close":7590.0},{"date":"2018-11-22","close":7650.0},{"date":"2018-11-23","close":7410.0},{"date":"2018-11-26","close":7770.0},{"date":"2018-11-27","close":7700.0},{"date":"2018-11-28","close":7600.0},{"date":"2018-11-29","close":7610.0},{"date":"2018-11-30","close":7540.0},{"date":"2018-12-03","close":7690.0},{"date":"2018-12-04","close":8060.0},{"date":"2018-12-05","close":7830.0},{"date":"2018-12-06","close":7550.0},{"date":"2018-12-07","close":7550.0},{"date":"2018-12-10","close":7330.0},{"date":"2018-12-11","close":7340.0},{"date":"2018-12-12","close":7490.0},{"date":"2018-12-13","close":7600.0},{"date":"2018-12-14","close":7420.0},{"date":"2018-12-17","close":7310.0},{"date":"2018-12-18","close":7420.0},{"date":"2018-12-19","close":8120.0},{"date":"2018-12-20","close":7990.0},{"date":"2018-12-21","close":7950.0},{"date":"2018-12-24","close":7850.0},{"date":"2018-12-26","close":7430.0},{"date":"2018-12-27","close":7480.0},{"date":"2018-12-28","close":7800.0},{"date":"2019-01-02","close":7950.0},{"date":"2019-01-03","close":7820.0},{"date":"2019-01-04","close":8050.0},{"date":"2019-01-07","close":8510.0},{"date":"2019-01-08","close":8170.0},{"date":"2019-01-09","close":8170.0},{"date":"2019-01-10","close":8090.0},{"date":"2019-01-11","close":8170.0},{"date":"2019-01-14","close":8120.0},{"date":"2019-01-15","close":8200.0},{"date":"2019-01-16","close":8160.0},{"date":"2019-01-17","close":8450.0},{"date":"2019-01-18","close":8900.0},{"date":"2019-01-21","close":8740.0},{"date":"2019-01-22","close":8480.0},{"date":"2019-01-23","close":8600.0},{"date":"2019-01-24","close":8420.0},{"date":"2019-01-25","close":8550.0},{"date":"2019-01-28","close":8420.0},{"date":"2019-01-29","close":8240.0},{"date":"2019-01-30","close":8270.0},{"date":"2019-01-31","close":8170.0},{"date":"2019-02-01","close":8210.0},{"date":"2019-02-07","close":8450.0},{"date":"2019-02-08","close":8460.0},{"date":"2019-02-11","close":8490.0},{"date":"2019-02-12","close":8540.0},{"date":"2019-02-13","close":8770.0},{"date":"2019-02-14","close":8780.0},{"date":"2019-02-15","close":8590.0},{"date":"2019-02-18","close":8630.0},{"date":"2019-02-19","close":8510.0},{"date":"2019-02-20","close":8520.0},{"date":"2019-02-21","close":8460.0},{"date":"2019-02-22","close":8480.0},{"date":"2019-02-25","close":8430.0},{"date":"2019-02-26","close":8400.0},{"date":"2019-02-27","close":8400.0},{"date":"2019-02-28","close":8000.0},{"date":"2019-03-04","close":8140.0},{"date":"2019-03-05","close":8100.0},{"date":"2019-03-06","close":8200.0},{"date":"2019-03-07","close":8330.0},{"date":"2019-03-08","close":8320.0},{"date":"2019-03-11","close":8330.0},{"date":"2019-03-12","close":8130.0},{"date":"2019-03-13","close":8070.0},{"date":"2019-03-14","close":8190.0},{"date":"2019-03-15","close":8110.0},{"date":"2019-03-18","close":8110.0},{"date":"2019-03-19","close":8130.0},{"date":"2019-03-20","close":8150.0},{"date":"2019-03-21","close":8150.0},{"date":"2019-03-22","close":8410.0},{"date":"2019-03-25","close":8220.0},{"date":"2019-03-26","close":8180.0},{"date":"2019-03-27","close":8160.0},{"date":"2019-03-28","close":8300.0},{"date":"2019-03-29","close":8350.0},{"date":"2019-04-01","close":8360.0},{"date":"2019-04-02","close":8540.0},{"date":"2019-04-03","close":9200.0},{"date":"2019-04-04","close":9100.0},{"date":"2019-04-05","close":9410.0},{"date":"2019-04-08","close":9270.0},{"date":"2019-04-09","close":8990.0},{"date":"2019-04-10","close":9130.0},{"date":"2019-04-11","close":9120.0},{"date":"2019-04-12","close":9130.0},{"date":"2019-04-15","close":9130.0},{"date":"2019-04-16","close":8920.0},{"date":"2019-04-17","close":8990.0},{"date":"2019-04-18","close":9150.0},{"date":"2019-04-19","close":9150.0},{"date":"2019-04-22","close":9180.0},{"date":"2019-04-23","close":9120.0},{"date":"2019-04-24","close":9570.0},{"date":"2019-04-25","close":9440.0},{"date":"2019-04-26","close":9320.0},{"date":"2019-04-29","close":9350.0},{"date":"2019-04-30","close":9250.0},{"date":"2019-05-02","close":9500.0},{"date":"2019-05-03","close":10700.0},{"date":"2019-05-07","close":10900.0},{"date":"2019-05-08","close":10900.0},{"date":"2019-05-09","close":10150.0},{"date":"2019-05-10","close":9880.0},{"date":"2019-05-13","close":9990.0},{"date":"2019-05-14","close":10050.0},{"date":"2019-05-15","close":10250.0},{"date":"2019-05-16","close":9980.0},{"date":"2019-05-17","close":10600.0},{"date":"2019-05-20","close":10000.0},{"date":"2019-05-21","close":10150.0},{"date":"2019-05-22","close":10600.0},{"date":"2019-05-23","close":10350.0},{"date":"2019-05-24","close":10050.0},{"date":"2019-05-27","close":9500.0},{"date":"2019-05-28","close":9590.0},{"date":"2019-05-29","close":9130.0},{"date":"2019-05-30","close":9500.0},{"date":"2019-05-31","close":9280.0},{"date":"2019-06-03","close":9270.0},{"date":"2019-06-04","close":9570.0},{"date":"2019-06-05","close":9730.0},{"date":"2019-06-07","close":10100.0},{"date":"2019-06-10","close":10450.0},{"date":"2019-06-11","close":10800.0},{"date":"2019-06-12","close":10400.0},{"date":"2019-06-13","close":10450.0},{"date":"2019-06-14","close":10450.0},{"date":"2019-06-17","close":10750.0},{"date":"2019-06-18","close":10650.0},{"date":"2019-06-19","close":11200.0},{"date":"2019-06-20","close":11100.0},{"date":"2019-06-21","close":10900.0},{"date":"2019-06-24","close":10700.0},{"date":"2019-06-25","close":10400.0},{"date":"2019-06-26","close":10550.0},{"date":"2019-06-27","close":10200.0},{"date":"2019-06-28","close":10050.0},{"date":"2019-07-01","close":10350.0},{"date":"2019-07-02","close":10350.0},{"date":"2019-07-03","close":9950.0},{"date":"2019-07-04","close":9690.0},{"date":"2019-07-05","close":9540.0},{"date":"2019-07-08","close":8890.0},{"date":"2019-07-09","close":8490.0},{"date":"2019-07-10","close":8500.0},{"date":"2019-07-11","close":8710.0},{"date":"2019-07-12","close":8830.0},{"date":"2019-07-15","close":8720.0},{"date":"2019-07-16","close":8490.0},{"date":"2019-07-17","close":8170.0},{"date":"2019-07-18","close":8630.0},{"date":"2019-07-19","close":8460.0},{"date":"2019-07-22","close":8280.0},{"date":"2019-07-23","close":8280.0},{"date":"2019-07-24","close":8160.0},{"date":"2019-07-25","close":7950.0},{"date":"2019-07-26","close":7760.0},{"date":"2019-07-29","close":7300.0},{"date":"2019-07-30","close":7620.0},{"date":"2019-07-31","close":7700.0},{"date":"2019-08-01","close":7540.0},{"date":"2019-08-02","close":7530.0},{"date":"2019-08-05","close":6690.0},{"date":"2019-08-06","close":6250.0},{"date":"2019-08-07","close":6520.0},{"date":"2019-08-08","close":6910.0},{"date":"2019-08-09","close":7040.0},{"date":"2019-08-12","close":7230.0},{"date":"2019-08-13","close":7030.0},{"date":"2019-08-14","close":7120.0},{"date":"2019-08-16","close":6910.0},{"date":"2019-08-19","close":7050.0},{"date":"2019-08-20","close":7610.0},{"date":"2019-08-21","close":7600.0},{"date":"2019-08-22","close":7580.0},{"date":"2019-08-23","close":8020.0},{"date":"2019-08-26","close":7650.0},{"date":"2019-08-27","close":7710.0},{"date":"2019-08-28","close":7570.0},{"date":"2019-08-29","close":7360.0},{"date":"2019-08-30","close":7390.0},{"date":"2019-09-02","close":7480.0},{"date":"2019-09-03","close":7560.0},{"date":"2019-09-04","close":7670.0},{"date":"2019-09-05","close":7750.0},{"date":"2019-09-06","close":7630.0},{"date":"2019-09-09","close":7500.0},{"date":"2019-09-10","close":7510.0},{"date":"2019-09-11","close":7690.0},{"date":"2019-09-16","close":7770.0},{"date":"2019-09-17","close":7950.0},{"date":"2019-09-18","close":7850.0},{"date":"2019-09-19","close":7880.0},{"date":"2019-09-20","close":7930.0},{"date":"2019-09-23","close":7850.0},{"date":"2019-09-24","close":8050.0},{"date":"2019-09-25","close":7880.0},{"date":"2019-09-26","close":7950.0},{"date":"2019-09-27","close":7950.0},{"date":"2019-09-30","close":7880.0},{"date":"2019-10-01","close":8230.0},{"date":"2019-10-02","close":8100.0},{"date":"2019-10-04","close":7800.0},{"date":"2019-10-07","close":7550.0},{"date":"2019-10-08","close":7670.0},{"date":"2019-10-10","close":7870.0},{"date":"2019-10-11","close":7950.0},{"date":"2019-10-14","close":8060.0},{"date":"2019-10-15","close":8320.0},{"date":"2019-10-16","close":8100.0},{"date":"2019-10-17","close":8110.0},{"date":"2019-10-18","close":8010.0},{"date":"2019-10-21","close":8000.0},{"date":"2019-10-22","close":8000.0},{"date":"2019-10-23","close":7780.0},{"date":"2019-10-24","close":7760.0},{"date":"2019-10-25","close":7780.0},{"date":"2019-10-28","close":7900.0},{"date":"2019-10-29","close":7970.0},{"date":"2019-10-30","close":7950.0},{"date":"2019-10-31","close":8160.0},{"date":"2019-11-01","close":8190.0},{"date":"2019-11-04","close":8230.0},{"date":"2019-11-05","close":8080.0},{"date":"2019-11-06","close":8110.0},{"date":"2019-11-07","close":8050.0},{"date":"2019-11-08","close":7990.0},{"date":"2019-11-11","close":7840.0},{"date":"2019-11-12","close":7770.0},{"date":"2019-11-13","close":7700.0},{"date":"2019-11-14","close":7800.0},{"date":"2019-11-15","close":7740.0},{"date":"2019-11-18","close":7680.0},{"date":"2019-11-19","close":7570.0},{"date":"2019-11-20","close":7400.0},{"date":"2019-11-21","close":7140.0},{"date":"2019-11-22","close":7200.0},{"date":"2019-11-25","close":7280.0},{"date":"2019-11-26","close":7270.0},{"date":"2019-11-27","close":7190.0},{"date":"2019-11-28","close":7130.0},{"date":"2019-11-29","close":7020.0},{"date":"2019-12-02","close":7000.0},{"date":"2019-12-03","close":7020.0},{"date":"2019-12-04","close":6950.0},{"date":"2019-12-05","close":6780.0},{"date":"2019-12-06","close":6920.0},{"date":"2019-12-09","close":7150.0},{"date":"2019-12-10","close":7200.0},{"date":"2019-12-11","close":7230.0},{"date":"2019-12-12","close":7240.0},{"date":"2019-12-13","close":7300.0},{"date":"2019-12-16","close":7380.0},{"date":"2019-12-17","close":7330.0},{"date":"2019-12-18","close":7370.0},{"date":"2019-12-19","close":7200.0},{"date":"2019-12-20","close":7230.0},{"date":"2019-12-23","close":7170.0},{"date":"2019-12-24","close":7100.0},{"date":"2019-12-26","close":7080.0},{"date":"2019-12-27","close":7200.0},{"date":"2019-12-30","close":7370.0},{"date":"2020-01-02","close":7400.0},{"date":"2020-01-03","close":7290.0},{"date":"2020-01-06","close":7460.0},{"date":"2020-01-07","close":7400.0},{"date":"2020-01-08","close":7160.0},{"date":"2020-01-09","close":7280.0},{"date":"2020-01-10","close":7400.0},{"date":"2020-01-13","close":7430.0},{"date":"2020-01-14","close":7430.0},{"date":"2020-01-15","close":7760.0},{"date":"2020-01-16","close":7660.0},{"date":"2020-01-17","close":7700.0},{"date":"2020-01-20","close":7700.0},{"date":"2020-01-21","close":7580.0},{"date":"2020-01-22","close":7720.0},{"date":"2020-01-23","close":7690.0},{"date":"2020-01-28","close":7340.0},{"date":"2020-01-29","close":7320.0},{"date":"2020-01-30","close":7090.0},{"date":"2020-01-31","close":6900.0},{"date":"2020-02-03","close":6830.0},{"date":"2020-02-04","close":7030.0},{"date":"2020-02-05","close":7160.0},{"date":"2020-02-06","close":7260.0},{"date":"2020-02-07","close":7280.0},{"date":"2020-02-10","close":7260.0},{"date":"2020-02-11","close":7600.0},{"date":"2020-02-12","close":7550.0},{"date":"2020-02-13","close":7460.0},{"date":"2020-02-14","close":7580.0},{"date":"2020-02-17","close":7840.0},{"date":"2020-02-18","close":8020.0},{"date":"2020-02-19","close":7930.0},{"date":"2020-02-20","close":7730.0},{"date":"2020-02-21","close":7400.0},{"date":"2020-02-24","close":7030.0},{"date":"2020-02-25","close":7200.0},{"date":"2020-02-26","close":7250.0},{"date":"2020-02-27","close":6840.0},{"date":"2020-02-28","close":6460.0},{"date":"2020-03-02","close":6500.0},{"date":"2020-03-03","close":6550.0},{"date":"2020-03-04","close":7010.0},{"date":"2020-03-05","close":7040.0},{"date":"2020-03-06","close":6890.0},{"date":"2020-03-09","close":6370.0},{"date":"2020-03-10","close":6550.0},{"date":"2020-03-11","close":6210.0},{"date":"2020-03-12","close":5570.0},{"date":"2020-03-13","close":4905.0},{"date":"2020-03-16","close":4730.0},{"date":"2020-03-17","close":4595.0},{"date":"2020-03-18","close":4230.0},{"date":"2020-03-19","close":3220.0},{"date":"2020-03-20","close":3750.0},{"date":"2020-03-23","close":3485.0},{"date":"2020-03-24","close":3795.0},{"date":"2020-03-25","close":4350.0},{"date":"2020-03-26","close":4945.0},{"date":"2020-03-27","close":4960.0},{"date":"2020-03-30","close":4915.0},{"date":"2020-03-31","close":5050.0},{"date":"2020-04-01","close":5000.0},{"date":"2020-04-02","close":5000.0},{"date":"2020-04-03","close":5040.0},{"date":"2020-04-06","close":5130.0},{"date":"2020-04-07","close":5650.0},{"date":"2020-04-08","close":5540.0},{"date":"2020-04-09","close":5560.0},{"date":"2020-04-10","close":5590.0},{"date":"2020-04-13","close":5580.0},{"date":"2020-04-14","close":5630.0},{"date":"2020-04-16","close":5870.0},{"date":"2020-04-17","close":6010.0},{"date":"2020-04-20","close":6060.0},{"date":"2020-04-21","close":5890.0},{"date":"2020-04-22","close":5890.0},{"date":"2020-04-23","close":5950.0},{"date":"2020-04-24","close":5800.0},{"date":"2020-04-27","close":6130.0},{"date":"2020-04-28","close":6130.0},{"date":"2020-04-29","close":6130.0},{"date":"2020-05-04","close":6050.0},{"date":"2020-05-06","close":6250.0},{"date":"2020-05-07","close":6180.0},{"date":"2020-05-08","close":6350.0},{"date":"2020-05-11","close":6280.0},{"date":"2020-05-12","close":6220.0},{"date":"2020-05-13","close":7100.0},{"date":"2020-05-14","close":7290.0},{"date":"2020-05-15","close":7200.0},{"date":"2020-05-18","close":7210.0},{"date":"2020-05-19","close":7280.0},{"date":"2020-05-20","close":7200.0},{"date":"2020-05-21","close":8210.0},{"date":"2020-05-22","close":8300.0},{"date":"2020-05-25","close":8300.0},{"date":"2020-05-26","close":8650.0},{"date":"2020-05-27","close":8420.0},{"date":"2020-05-28","close":8580.0},{"date":"2020-05-29","close":8110.0},{"date":"2020-06-01","close":8100.0},{"date":"2020-06-02","close":8000.0},{"date":"2020-06-03","close":8450.0},{"date":"2020-06-04","close":8280.0},{"date":"2020-06-05","close":8160.0},{"date":"2020-06-08","close":8560.0},{"date":"2020-06-09","close":8280.0},{"date":"2020-06-10","close":8190.0},{"date":"2020-06-11","close":8200.0},{"date":"2020-06-12","close":7950.0},{"date":"2020-06-15","close":6910.0},{"date":"2020-06-16","close":7440.0},{"date":"2020-06-17","close":7530.0},{"date":"2020-06-18","close":7470.0},{"date":"2020-06-19","close":7460.0},{"date":"2020-06-22","close":7370.0},{"date":"2020-06-23","close":7900.0},{"date":"2020-06-24","close":7860.0},{"date":"2020-06-25","close":7790.0},{"date":"2020-06-26","close":8150.0},{"date":"2020-06-29","close":7800.0},{"date":"2020-06-30","close":7810.0},{"date":"2020-07-01","close":7700.0},{"date":"2020-07-02","close":7750.0},{"date":"2020-07-03","close":7700.0},{"date":"2020-07-06","close":8060.0},{"date":"2020-07-07","close":8020.0},{"date":"2020-07-08","close":8420.0},{"date":"2020-07-09","close":8300.0},{"date":"2020-07-10","close":8090.0},{"date":"2020-07-13","close":9310.0},{"date":"2020-07-14","close":9740.0},{"date":"2020-07-15","close":9400.0},{"date":"2020-07-16","close":10250.0},{"date":"2020-07-17","close":10350.0},{"date":"2020-07-20","close":10300.0},{"date":"2020-07-21","close":9860.0},{"date":"2020-07-22","close":9540.0},{"date":"2020-07-23","close":9240.0},{"date":"2020-07-24","close":9030.0},{"date":"2020-07-27","close":9050.0},{"date":"2020-07-28","close":9120.0},{"date":"2020-07-29","close":9090.0},{"date":"2020-07-30","close":9360.0},{"date":"2020-07-31","close":9270.0},{"date":"2020-08-03","close":9260.0},{"date":"2020-08-04","close":8950.0},{"date":"2020-08-05","close":8870.0},{"date":"2020-08-06","close":8870.0},{"date":"2020-08-07","close":8830.0},{"date":"2020-08-10","close":9150.0},{"date":"2020-08-11","close":9000.0},{"date":"2020-08-12","close":8770.0},{"date":"2020-08-13","close":9490.0},{"date":"2020-08-14","close":9360.0},{"date":"2020-08-18","close":8650.0},{"date":"2020-08-19","close":8650.0},{"date":"2020-08-20","close":8150.0},{"date":"2020-08-21","close":8140.0},{"date":"2020-08-24","close":8240.0},{"date":"2020-08-25","close":8510.0},{"date":"2020-08-26","close":8290.0},{"date":"2020-08-27","close":8100.0},{"date":"2020-08-28","close":8180.0},{"date":"2020-08-31","close":8350.0},{"date":"2020-09-01","close":8470.0},{"date":"2020-09-02","close":8900.0},{"date":"2020-09-03","close":8750.0},{"date":"2020-09-04","close":8630.0},{"date":"2020-09-07","close":9100.0},{"date":"2020-09-08","close":8980.0},{"date":"2020-09-09","close":8960.0},{"date":"2020-09-10","close":9720.0},{"date":"2020-09-11","close":9660.0},{"date":"2020-09-14","close":10500.0},{"date":"2020-09-15","close":10300.0},{"date":"2020-09-16","close":10150.0},{"date":"2020-09-17","close":9570.0},{"date":"2020-09-18","close":9390.0},{"date":"2020-09-21","close":9240.0},{"date":"2020-09-22","close":8880.0},{"date":"2020-09-23","close":9900.0},{"date":"2020-09-24","close":8900.0},{"date":"2020-09-25","close":8520.0},{"date":"2020-09-28","close":9100.0},{"date":"2020-09-29","close":9650.0},{"date":"2020-10-05","close":9770.0},{"date":"2020-10-06","close":9600.0},{"date":"2020-10-07","close":9610.0},{"date":"2020-10-08","close":11350.0},{"date":"2020-10-12","close":11650.0},{"date":"2020-10-13","close":11600.0},{"date":"2020-10-14","close":10850.0},{"date":"2020-10-15","close":10900.0},{"date":"2020-10-16","close":10100.0},{"date":"2020-10-19","close":9750.0},{"date":"2020-10-20","close":9790.0},{"date":"2020-10-21","close":9970.0},{"date":"2020-10-22","close":9400.0},{"date":"2020-10-23","close":9500.0},{"date":"2020-10-26","close":10850.0},{"date":"2020-10-27","close":10100.0},{"date":"2020-10-28","close":10150.0},{"date":"2020-10-29","close":9840.0},{"date":"2020-10-30","close":9900.0},{"date":"2020-11-02","close":10050.0},{"date":"2020-11-03","close":10000.0},{"date":"2020-11-04","close":10150.0},{"date":"2020-11-05","close":10150.0},{"date":"2020-11-06","close":9880.0},{"date":"2020-11-09","close":10200.0},{"date":"2020-11-10","close":10500.0},{"date":"2020-11-11","close":10600.0},{"date":"2020-11-12","close":10400.0},{"date":"2020-11-13","close":10200.0},{"date":"2020-11-16","close":10250.0},{"date":"2020-11-17","close":10500.0},{"date":"2020-11-18","close":10450.0},{"date":"2020-11-19","close":10450.0},{"date":"2020-11-20","close":10400.0},{"date":"2020-11-23","close":10400.0},{"date":"2020-11-24","close":10350.0},{"date":"2020-11-25","close":10100.0},{"date":"2020-11-26","close":10100.0},{"date":"2020-11-27","close":10100.0},{"date":"2020-11-30","close":10050.0},{"date":"2020-12-01","close":9960.0},{"date":"2020-12-02","close":10050.0},{"date":"2020-12-03","close":10300.0},{"date":"2020-12-04","close":10100.0},{"date":"2020-12-07","close":9850.0},{"date":"2020-12-08","close":9930.0},{"date":"2020-12-09","close":10000.0},{"date":"2020-12-10","close":10000.0},{"date":"2020-12-11","close":10100.0},{"date":"2020-12-14","close":9950.0},{"date":"2020-12-15","close":10000.0},{"date":"2020-12-16","close":10000.0},{"date":"2020-12-17","close":9900.0},{"date":"2020-12-18","close":9940.0},{"date":"2020-12-21","close":9790.0},{"date":"2020-12-22","close":10450.0},{"date":"2020-12-23","close":11300.0},{"date":"2020-12-24","close":10600.0},{"date":"2020-12-28","close":10550.0},{"date":"2020-12-29","close":11750.0},{"date":"2020-12-30","close":12100.0},{"date":"2021-01-04","close":15250.0},{"date":"2021-01-05","close":15500.0},{"date":"2021-01-06","close":15500.0},{"date":"2021-01-07","close":20150.0},{"date":"2021-01-08","close":20100.0},{"date":"2021-01-11","close":22900.0},{"date":"2021-01-12","close":21350.0},{"date":"2021-01-13","close":20500.0},{"date":"2021-01-14","close":20050.0},{"date":"2021-01-15","close":21150.0},{"date":"2021-01-18","close":22450.0},{"date":"2021-01-19","close":22250.0},{"date":"2021-01-20","close":21100.0},{"date":"2021-01-21","close":21300.0},{"date":"2021-01-22","close":21900.0},{"date":"2021-01-25","close":22200.0},{"date":"2021-01-26","close":22450.0},{"date":"2021-01-27","close":21450.0},{"date":"2021-01-28","close":20400.0},{"date":"2021-01-29","close":17800.0},{"date":"2021-02-01","close":18300.0},{"date":"2021-02-02","close":18400.0},{"date":"2021-02-03","close":18950.0},{"date":"2021-02-04","close":19000.0},{"date":"2021-02-05","close":18900.0},{"date":"2021-02-08","close":17250.0},{"date":"2021-02-09","close":17750.0},{"date":"2021-02-10","close":18250.0},{"date":"2021-02-15","close":18250.0},{"date":"2021-02-16","close":18900.0},{"date":"2021-02-17","close":18500.0},{"date":"2021-02-18","close":17550.0},{"date":"2021-02-19","close":17200.0},{"date":"2021-02-22","close":16600.0},{"date":"2021-02-23","close":16900.0},{"date":"2021-02-24","close":15600.0},{"date":"2021-02-25","close":16350.0},{"date":"2021-02-26","close":15450.0},{"date":"2021-03-02","close":15600.0},{"date":"2021-03-03","close":16100.0},{"date":"2021-03-04","close":15300.0},{"date":"2021-03-05","close":15050.0},{"date":"2021-03-08","close":14400.0},{"date":"2021-03-09","close":14950.0},{"date":"2021-03-10","close":14500.0},{"date":"2021-03-11","close":15300.0},{"date":"2021-03-12","close":15400.0},{"date":"2021-03-15","close":15600.0},{"date":"2021-03-16","close":15850.0},{"date":"2021-03-17","close":15900.0},{"date":"2021-03-18","close":15750.0},{"date":"2021-03-19","close":15700.0},{"date":"2021-03-22","close":15800.0},{"date":"2021-03-23","close":15000.0},{"date":"2021-03-24","close":15300.0},{"date":"2021-03-25","close":15150.0},{"date":"2021-03-26","close":14900.0},{"date":"2021-03-29","close":15150.0},{"date":"2021-03-30","close":16100.0},{"date":"2021-03-31","close":15700.0},{"date":"2021-04-01","close":16550.0},{"date":"2021-04-02","close":16700.0},{"date":"2021-04-05","close":16400.0},{"date":"2021-04-06","close":16000.0},{"date":"2021-04-07","close":16150.0},{"date":"2021-04-08","close":15950.0},{"date":"2021-04-09","close":16000.0},{"date":"2021-04-12","close":16450.0},{"date":"2021-04-13","close":17200.0},{"date":"2021-04-14","close":17000.0},{"date":"2021-04-15","close":17500.0},{"date":"2021-04-16","close":17400.0},{"date":"2021-04-19","close":17850.0},{"date":"2021-04-20","close":17900.0},{"date":"2021-04-21","close":17200.0},{"date":"2021-04-22","close":17200.0},{"date":"2021-04-23","close":17100.0},{"date":"2021-04-26","close":17200.0},{"date":"2021-04-27","close":16800.0},{"date":"2021-04-28","close":16100.0},{"date":"2021-04-29","close":16700.0},{"date":"2021-04-30","close":16150.0},{"date":"2021-05-03","close":16000.0},{"date":"2021-05-04","close":15650.0},{"date":"2021-05-06","close":15900.0},{"date":"2021-05-07","close":16000.0},{"date":"2021-05-10","close":15950.0},{"date":"2021-05-11","close":15500.0},{"date":"2021-05-12","close":15050.0},{"date":"2021-05-13","close":15700.0},{"date":"2021-05-14","close":15800.0},{"date":"2021-05-17","close":15600.0},{"date":"2021-05-18","close":16050.0},{"date":"2021-05-20","close":16350.0},{"date":"2021-05-21","close":16150.0},{"date":"2021-05-24","close":15700.0},{"date":"2021-05-25","close":16100.0},{"date":"2021-05-26","close":16500.0},{"date":"2021-05-27","close":16200.0},{"date":"2021-05-28","close":16500.0},{"date":"2021-05-31","close":16650.0},{"date":"2021-06-01","close":16550.0},{"date":"2021-06-02","close":16950.0},{"date":"2021-06-03","close":17100.0},{"date":"2021-06-04","close":17050.0},{"date":"2021-06-07","close":17150.0},{"date":"2021-06-08","close":16950.0},{"date":"2021-06-09","close":16550.0},{"date":"2021-06-10","close":16650.0},{"date":"2021-06-11","close":16750.0},{"date":"2021-06-14","close":16550.0},{"date":"2021-06-15","close":16150.0},{"date":"2021-06-16","close":16350.0},{"date":"2021-06-17","close":16200.0},{"date":"2021-06-18","close":16350.0},{"date":"2021-06-21","close":15850.0},{"date":"2021-06-22","close":15900.0},{"date":"2021-06-23","close":15950.0},{"date":"2021-06-24","close":15750.0},{"date":"2021-06-25","close":15750.0},{"date":"2021-06-28","close":15750.0},{"date":"2021-06-29","close":15500.0},{"date":"2021-06-30","close":16250.0},{"date":"2021-07-01","close":15950.0},{"date":"2021-07-02","close":15900.0},{"date":"2021-07-05","close":15650.0},{"date":"2021-07-06","close":15950.0},{"date":"2021-07-07","close":15700.0},{"date":"2021-07-08","close":15300.0},{"date":"2021-07-09","close":15050.0},{"date":"2021-07-12","close":15100.0},{"date":"2021-07-13","close":15300.0},{"date":"2021-07-14","close":15350.0},{"date":"2021-07-15","close":15550.0},{"date":"2021-07-16","close":15450.0},{"date":"2021-07-19","close":15200.0},{"date":"2021-07-20","close":15000.0},{"date":"2021-07-21","close":15000.0},{"date":"2021-07-22","close":15450.0},{"date":"2021-07-23","close":15250.0},{"date":"2021-07-26","close":14950.0},{"date":"2021-07-27","close":15450.0},{"date":"2021-07-28","close":15300.0},{"date":"2021-07-29","close":16700.0},{"date":"2021-07-30","close":16950.0},{"date":"2021-08-02","close":18750.0},{"date":"2021-08-03","close":18950.0},{"date":"2021-08-04","close":18800.0},{"date":"2021-08-05","close":18850.0},{"date":"2021-08-06","close":18650.0},{"date":"2021-08-09","close":19000.0},{"date":"2021-08-10","close":17700.0},{"date":"2021-08-11","close":17000.0},{"date":"2021-08-12","close":17550.0},{"date":"2021-08-13","close":17200.0},{"date":"2021-08-17","close":16200.0},{"date":"2021-08-18","close":16250.0},{"date":"2021-08-19","close":15350.0},{"date":"2021-08-20","close":14700.0},{"date":"2021-08-23","close":14850.0},{"date":"2021-08-24","close":15800.0},{"date":"2021-08-25","close":15650.0},{"date":"2021-08-26","close":15150.0},{"date":"2021-08-27","close":15450.0},{"date":"2021-08-30","close":15350.0},{"date":"2021-08-31","close":15350.0},{"date":"2021-09-01","close":15450.0},{"date":"2021-09-02","close":15350.0},{"date":"2021-09-03","close":15900.0},{"date":"2021-09-06","close":16100.0},{"date":"2021-09-07","close":16900.0},{"date":"2021-09-08","close":16450.0},{"date":"2021-09-09","close":15950.0},{"date":"2021-09-10","close":16600.0},{"date":"2021-09-13","close":16450.0},{"date":"2021-09-14","close":16300.0},{"date":"2021-09-15","close":16000.0},{"date":"2021-09-16","close":15700.0},{"date":"2021-09-17","close":15650.0},{"date":"2021-09-23","close":15300.0},{"date":"2021-09-24","close":15600.0},{"date":"2021-09-27","close":15500.0},{"date":"2021-09-28","close":15200.0},{"date":"2021-09-29","close":14850.0},{"date":"2021-09-30","close":15100.0},{"date":"2021-10-01","close":14500.0},{"date":"2021-10-05","close":13750.0},{"date":"2021-10-06","close":12700.0},{"date":"2021-10-07","close":13650.0},{"date":"2021-10-08","close":13600.0},{"date":"2021-10-12","close":13200.0},{"date":"2021-10-13","close":13500.0},{"date":"2021-10-14","close":13800.0},{"date":"2021-10-15","close":13950.0},{"date":"2021-10-18","close":14050.0},{"date":"2021-10-19","close":14050.0},{"date":"2021-10-20","close":13900.0},{"date":"2021-10-21","close":13700.0},{"date":"2021-10-22","close":13600.0},{"date":"2021-10-25","close":13650.0},{"date":"2021-10-26","close":14100.0},{"date":"2021-10-27","close":14050.0},{"date":"2021-10-28","close":14050.0},{"date":"2021-10-29","close":14050.0},{"date":"2021-11-01","close":14250.0},{"date":"2021-11-02","close":14650.0},{"date":"2021-11-03","close":14150.0},{"date":"2021-11-04","close":13900.0},{"date":"2021-11-05","close":13700.0},{"date":"2021-11-08","close":13700.0},{"date":"2021-11-09","close":13650.0},{"date":"2021-11-10","close":13300.0},{"date":"2021-11-11","close":13050.0},{"date":"2021-11-12","close":13450.0},{"date":"2021-11-15","close":13850.0},{"date":"2021-11-16","close":13550.0},{"date":"2021-11-17","close":13150.0},{"date":"2021-11-18","close":13300.0},{"date":"2021-11-19","close":14850.0},{"date":"2021-11-22","close":16250.0},{"date":"2021-11-23","close":16300.0},{"date":"2021-11-24","close":16000.0},{"date":"2021-11-25","close":15400.0},{"date":"2021-11-26","close":14450.0},{"date":"2021-11-29","close":13950.0},{"date":"2021-11-30","close":13000.0},{"date":"2021-12-01","close":13100.0},{"date":"2021-12-02","close":13200.0},{"date":"2021-12-03","close":13700.0},{"date":"2021-12-06","close":13650.0},{"date":"2021-12-07","close":13900.0},{"date":"2021-12-08","close":14350.0},{"date":"2021-12-09","close":14350.0},{"date":"2021-12-10","close":14100.0},{"date":"2021-12-13","close":15250.0},{"date":"2021-12-14","close":15400.0},{"date":"2021-12-15","close":15300.0},{"date":"2021-12-16","close":15900.0},{"date":"2021-12-17","close":16050.0},{"date":"2021-12-20","close":15250.0},{"date":"2021-12-21","close":15750.0},{"date":"2021-12-22","close":15900.0},{"date":"2021-12-23","close":16000.0},{"date":"2021-12-24","close":15700.0},{"date":"2021-12-27","close":16050.0},{"date":"2021-12-28","close":15850.0},{"date":"2021-12-29","close":16150.0},{"date":"2021-12-30","close":16450.0},{"date":"2022-01-03","close":16400.0},{"date":"2022-01-04","close":16200.0},{"date":"2022-01-05","close":16750.0},{"date":"2022-01-06","close":15700.0},{"date":"2022-01-07","close":17400.0},{"date":"2022-01-10","close":16600.0},{"date":"2022-01-11","close":16100.0},{"date":"2022-01-12","close":16950.0},{"date":"2022-01-13","close":16750.0},{"date":"2022-01-14","close":16700.0},{"date":"2022-01-17","close":16000.0},{"date":"2022-01-18","close":15050.0},{"date":"2022-01-19","close":14450.0},{"date":"2022-01-20","close":14800.0},{"date":"2022-01-21","close":14200.0},{"date":"2022-01-24","close":13750.0},{"date":"2022-01-25","close":13100.0},{"date":"2022-01-26","close":13100.0},{"date":"2022-01-27","close":13000.0},{"date":"2022-01-28","close":13900.0},{"date":"2022-02-03","close":14050.0},{"date":"2022-02-04","close":14250.0},{"date":"2022-02-07","close":14250.0},{"date":"2022-02-08","close":14250.0},{"date":"2022-02-09","close":14250.0},{"date":"2022-02-10","close":14050.0},{"date":"2022-02-11","close":13700.0},{"date":"2022-02-14","close":13100.0},{"date":"2022-02-15","close":13100.0},{"date":"2022-02-16","close":13650.0},{"date":"2022-02-17","close":13500.0},{"date":"2022-02-18","close":13700.0},{"date":"2022-02-21","close":13700.0},{"date":"2022-02-22","close":13700.0},{"date":"2022-02-23","close":13700.0},{"date":"2022-02-24","close":13300.0},{"date":"2022-02-25","close":13700.0},{"date":"2022-02-28","close":13700.0},{"date":"2022-03-02","close":13850.0},{"date":"2022-03-03","close":14050.0},{"date":"2022-03-04","close":13750.0},{"date":"2022-03-07","close":13350.0},{"date":"2022-03-08","close":13200.0},{"date":"2022-03-10","close":13200.0},{"date":"2022-03-11","close":13200.0},{"date":"2022-03-14","close":13100.0},{"date":"2022-03-15","close":13100.0},{"date":"2022-03-16","close":13100.0},{"date":"2022-03-17","close":13100.0},{"date":"2022-03-18","close":13750.0},{"date":"2022-03-21","close":13750.0},{"date":"2022-03-22","close":13750.0},{"date":"2022-03-23","close":13500.0},{"date":"2022-03-24","close":13600.0},{"date":"2022-03-25","close":13750.0},{"date":"2022-03-28","close":13900.0},{"date":"2022-03-29","close":13700.0},{"date":"2022-03-30","close":13750.0},{"date":"2022-03-31","close":13850.0},{"date":"2022-04-01","close":13950.0},{"date":"2022-04-04","close":14050.0},{"date":"2022-04-05","close":13900.0},{"date":"2022-04-06","close":13750.0},{"date":"2022-04-07","close":13300.0},{"date":"2022-04-08","close":13500.0},{"date":"2022-04-11","close":13300.0},{"date":"2022-04-12","close":13200.0},{"date":"2022-04-13","close":13700.0},{"date":"2022-04-14","close":13700.0},{"date":"2022-04-15","close":13500.0},{"date":"2022-04-18","close":13300.0},{"date":"2022-04-19","close":13500.0},{"date":"2022-04-20","close":13400.0},{"date":"2022-04-21","close":13450.0},{"date":"2022-04-22","close":13450.0},{"date":"2022-04-25","close":13100.0},{"date":"2022-04-26","close":13150.0},{"date":"2022-04-27","close":13050.0},{"date":"2022-04-28","close":13000.0},{"date":"2022-04-29","close":13050.0},{"date":"2022-05-02","close":13000.0},{"date":"2022-05-03","close":13050.0},{"date":"2022-05-04","close":13100.0},{"date":"2022-05-06","close":12900.0},{"date":"2022-05-09","close":12350.0},{"date":"2022-05-10","close":11950.0},{"date":"2022-05-11","close":11900.0},{"date":"2022-05-12","close":11450.0},{"date":"2022-05-13","close":11750.0},{"date":"2022-05-16","close":11700.0},{"date":"2022-05-17","close":12150.0},{"date":"2022-05-18","close":12200.0},{"date":"2022-05-19","close":11950.0},{"date":"2022-05-20","close":12050.0},{"date":"2022-05-23","close":12500.0},{"date":"2022-05-24","close":12050.0},{"date":"2022-05-25","close":12500.0},{"date":"2022-05-26","close":12200.0},{"date":"2022-05-27","close":12300.0},{"date":"2022-05-30","close":12400.0},{"date":"2022-05-31","close":12350.0},{"date":"2022-06-02","close":13050.0},{"date":"2022-06-03","close":13900.0},{"date":"2022-06-07","close":13700.0},{"date":"2022-06-08","close":13400.0},{"date":"2022-06-09","close":13250.0},{"date":"2022-06-10","close":13300.0},{"date":"2022-06-13","close":13450.0},{"date":"2022-06-14","close":13700.0},{"date":"2022-06-15","close":14100.0},{"date":"2022-06-16","close":14850.0},{"date":"2022-06-17","close":14900.0},{"date":"2022-06-20","close":14300.0},{"date":"2022-06-21","close":13950.0},{"date":"2022-06-22","close":12800.0},{"date":"2022-06-23","close":12350.0},{"date":"2022-06-24","close":12400.0},{"date":"2022-06-27","close":12950.0},{"date":"2022-06-28","close":13150.0},{"date":"2022-06-29","close":13800.0},{"date":"2022-06-30","close":13450.0},{"date":"2022-07-01","close":12750.0},{"date":"2022-07-04","close":12100.0},{"date":"2022-07-05","close":12650.0},{"date":"2022-07-06","close":12350.0},{"date":"2022-07-07","close":12650.0},{"date":"2022-07-08","close":12600.0},{"date":"2022-07-11","close":12500.0},{"date":"2022-07-12","close":11900.0},{"date":"2022-07-13","close":11850.0},{"date":"2022-07-14","close":11950.0},{"date":"2022-07-15","close":11650.0},{"date":"2022-07-18","close":12450.0},{"date":"2022-07-19","close":12400.0},{"date":"2022-07-20","close":12500.0},{"date":"2022-07-21","close":12700.0},{"date":"2022-07-22","close":12500.0},{"date":"2022-07-25","close":12550.0},{"date":"2022-07-26","close":12900.0},{"date":"2022-07-27","close":12800.0},{"date":"2022-07-28","close":12800.0},{"date":"2022-07-29","close":12800.0},{"date":"2022-08-01","close":13100.0},{"date":"2022-08-02","close":13300.0},{"date":"2022-08-03","close":13250.0},{"date":"2022-08-04","close":13150.0},{"date":"2022-08-05","close":13250.0},{"date":"2022-08-08","close":13300.0},{"date":"2022-08-09","close":13150.0},{"date":"2022-08-10","close":12950.0},{"date":"2022-08-11","close":13300.0},{"date":"2022-08-12","close":13600.0},{"date":"2022-08-16","close":13700.0},{"date":"2022-08-17","close":13400.0},{"date":"2022-08-18","close":13350.0},{"date":"2022-08-19","close":13800.0},{"date":"2022-08-22","close":13400.0},{"date":"2022-08-23","close":13100.0},{"date":"2022-08-24","close":12900.0},{"date":"2022-08-25","close":13600.0},{"date":"2022-08-26","close":13300.0},{"date":"2022-08-29","close":12400.0},{"date":"2022-08-30","close":12550.0},{"date":"2022-08-31","close":12550.0},{"date":"2022-09-01","close":11800.0},{"date":"2022-09-02","close":11900.0},{"date":"2022-09-05","close":11700.0},{"date":"2022-09-06","close":11900.0},{"date":"2022-09-07","close":11500.0},{"date":"2022-09-08","close":11700.0},{"date":"2022-09-13","close":12000.0},{"date":"2022-09-14","close":11800.0},{"date":"2022-09-15","close":11750.0},{"date":"2022-09-16","close":12000.0},{"date":"2022-09-19","close":11500.0},{"date":"2022-09-20","close":11650.0},{"date":"2022-09-21","close":12000.0},{"date":"2022-09-22","close":12600.0},{"date":"2022-09-23","close":12100.0},{"date":"2022-09-26","close":10400.0},{"date":"2022-09-27","close":10050.0},{"date":"2022-09-28","close":9140.0},{"date":"2022-09-29","close":8880.0},{"date":"2022-09-30","close":9000.0},{"date":"2022-10-04","close":9510.0},{"date":"2022-10-05","close":9330.0},{"date":"2022-10-06","close":9640.0},{"date":"2022-10-07","close":9480.0},{"date":"2022-10-11","close":8760.0},{"date":"2022-10-12","close":8940.0},{"date":"2022-10-13","close":8490.0},{"date":"2022-10-14","close":8990.0},{"date":"2022-10-17","close":9050.0},{"date":"2022-10-18","close":9190.0},{"date":"2022-10-19","close":9090.0},{"date":"2022-10-20","close":8910.0},{"date":"2022-10-21","close":8730.0},{"date":"2022-10-24","close":9230.0},{"date":"2022-10-25","close":9360.0},{"date":"2022-10-26","close":9580.0},{"date":"2022-10-27","close":9680.0},{"date":"2022-10-28","close":9460.0},{"date":"2022-10-31","close":9600.0},{"date":"2022-11-01","close":9540.0},{"date":"2022-11-02","close":9490.0},{"date":"2022-11-03","close":9430.0},{"date":"2022-11-04","close":9520.0},{"date":"2022-11-07","close":9570.0},{"date":"2022-11-08","close":9770.0},{"date":"2022-11-09","close":9740.0},{"date":"2022-11-10","close":9670.0},{"date":"2022-11-11","close":9940.0},{"date":"2022-11-14","close":10000.0},{"date":"2022-11-15","close":10150.0},{"date":"2022-11-16","close":9880.0},{"date":"2022-11-17","close":9710.0},{"date":"2022-11-18","close":9620.0},{"date":"2022-11-21","close":9250.0},{"date":"2022-11-22","close":9270.0},{"date":"2022-11-23","close":9350.0},{"date":"2022-11-24","close":9570.0},{"date":"2022-11-25","close":9470.0},{"date":"2022-11-28","close":9500.0},{"date":"2022-11-29","close":9510.0},{"date":"2022-11-30","close":9610.0},{"date":"2022-12-01","close":9590.0},{"date":"2022-12-02","close":9440.0},{"date":"2022-12-05","close":9260.0},{"date":"2022-12-06","close":9130.0},{"date":"2022-12-07","close":9020.0},{"date":"2022-12-08","close":8780.0},{"date":"2022-12-09","close":8940.0},{"date":"2022-12-12","close":8890.0},{"date":"2022-12-13","close":8910.0},{"date":"2022-12-14","close":9130.0},{"date":"2022-12-15","close":9060.0},{"date":"2022-12-16","close":8940.0},{"date":"2022-12-19","close":8820.0},{"date":"2022-12-20","close":8500.0},{"date":"2022-12-21","close":8440.0},{"date":"2022-12-22","close":8730.0},{"date":"2022-12-23","close":8480.0},{"date":"2022-12-26","close":8470.0},{"date":"2022-12-27","close":8490.0},{"date":"2022-12-28","close":8350.0},{"date":"2022-12-29","close":8090.0},{"date":"2023-01-02","close":7950.0},{"date":"2023-01-03","close":8040.0},{"date":"2023-01-04","close":8640.0},{"date":"2023-01-05","close":8910.0},{"date":"2023-01-06","close":8890.0},{"date":"2023-01-09","close":9040.0},{"date":"2023-01-10","close":9170.0},{"date":"2023-01-11","close":9170.0},{"date":"2023-01-12","close":9070.0},{"date":"2023-01-13","close":9240.0},{"date":"2023-01-16","close":9320.0},{"date":"2023-01-17","close":9210.0},{"date":"2023-01-18","close":9110.0},{"date":"2023-01-19","close":9180.0},{"date":"2023-01-20","close":9190.0},{"date":"2023-01-25","close":9640.0},{"date":"2023-01-26","close":9700.0},{"date":"2023-01-27","close":9870.0},{"date":"2023-01-30","close":9810.0},{"date":"2023-01-31","close":9990.0},{"date":"2023-02-01","close":9750.0},{"date":"2023-02-02","close":9920.0},{"date":"2023-02-03","close":9900.0},{"date":"2023-02-06","close":10020.0},{"date":"2023-02-07","close":10070.0},{"date":"2023-02-08","close":10820.0},{"date":"2023-02-09","close":10420.0},{"date":"2023-02-10","close":10970.0},{"date":"2023-02-13","close":10830.0},{"date":"2023-02-14","close":10600.0},{"date":"2023-02-15","close":10170.0},{"date":"2023-02-16","close":10470.0},{"date":"2023-02-17","close":10310.0},{"date":"2023-02-20","close":10390.0},{"date":"2023-02-21","close":12290.0},{"date":"2023-02-22","close":12280.0},{"date":"2023-02-23","close":11850.0},{"date":"2023-02-24","close":11630.0},{"date":"2023-02-27","close":11480.0},{"date":"2023-02-28","close":11590.0},{"date":"2023-03-02","close":11880.0},{"date":"2023-03-03","close":11670.0},{"date":"2023-03-06","close":11870.0},{"date":"2023-03-07","close":11570.0},{"date":"2023-03-08","close":11340.0},{"date":"2023-03-09","close":11690.0},{"date":"2023-03-10","close":10870.0},{"date":"2023-03-13","close":10740.0},{"date":"2023-03-14","close":10110.0},{"date":"2023-03-15","close":10590.0},{"date":"2023-03-16","close":10650.0},{"date":"2023-03-17","close":11060.0},{"date":"2023-03-20","close":11520.0},{"date":"2023-03-21","close":11350.0},{"date":"2023-03-22","close":11950.0},{"date":"2023-03-23","close":14140.0},{"date":"2023-03-24","close":14090.0},{"date":"2023-03-27","close":13600.0},{"date":"2023-03-28","close":13560.0},{"date":"2023-03-29","close":13280.0},{"date":"2023-03-30","close":13200.0},{"date":"2023-03-31","close":12610.0},{"date":"2023-04-03","close":12770.0},{"date":"2023-04-04","close":12650.0},{"date":"2023-04-05","close":13050.0},{"date":"2023-04-06","close":12440.0},{"date":"2023-04-07","close":12510.0},{"date":"2023-04-10","close":12150.0},{"date":"2023-04-11","close":12470.0},{"date":"2023-04-12","close":13060.0},{"date":"2023-04-13","close":12880.0},{"date":"2023-04-14","close":12340.0},{"date":"2023-04-17","close":12130.0},{"date":"2023-04-18","close":11880.0},{"date":"2023-04-19","close":12120.0},{"date":"2023-04-20","close":11500.0},{"date":"2023-04-21","close":11450.0},{"date":"2023-04-24","close":11190.0},{"date":"2023-04-25","close":10880.0},{"date":"2023-04-26","close":10810.0},{"date":"2023-04-27","close":11000.0},{"date":"2023-04-28","close":10510.0},{"date":"2023-05-02","close":10990.0},{"date":"2023-05-03","close":10790.0},{"date":"2023-05-04","close":10530.0},{"date":"2023-05-08","close":10690.0},{"date":"2023-05-09","close":10450.0},{"date":"2023-05-10","close":10420.0},{"date":"2023-05-11","close":10500.0},{"date":"2023-05-12","close":10430.0},{"date":"2023-05-15","close":10940.0},{"date":"2023-05-16","close":11420.0},{"date":"2023-05-17","close":11420.0},{"date":"2023-05-18","close":12190.0},{"date":"2023-05-19","close":12290.0},{"date":"2023-05-22","close":11960.0},{"date":"2023-05-23","close":11670.0},{"date":"2023-05-24","close":11390.0},{"date":"2023-05-25","close":11300.0},{"date":"2023-05-26","close":11090.0},{"date":"2023-05-30","close":11660.0},{"date":"2023-05-31","close":11620.0},{"date":"2023-06-01","close":11470.0},{"date":"2023-06-02","close":11320.0},{"date":"2023-06-05","close":11620.0},{"date":"2023-06-07","close":11830.0},{"date":"2023-06-08","close":11730.0},{"date":"2023-06-09","close":12130.0},{"date":"2023-06-12","close":12000.0},{"date":"2023-06-13","close":12000.0},{"date":"2023-06-14","close":11830.0},{"date":"2023-06-15","close":11760.0},{"date":"2023-06-16","close":11960.0},{"date":"2023-06-19","close":11950.0},{"date":"2023-06-20","close":11610.0},{"date":"2023-06-21","close":11410.0},{"date":"2023-06-22","close":11200.0},{"date":"2023-06-23","close":11200.0},{"date":"2023-06-26","close":11200.0},{"date":"2023-06-27","close":11030.0},{"date":"2023-06-28","close":12170.0},{"date":"2023-06-29","close":11840.0},{"date":"2023-06-30","close":12220.0},{"date":"2023-07-03","close":12070.0},{"date":"2023-07-04","close":12120.0},{"date":"2023-07-05","close":11880.0},{"date":"2023-07-06","close":11630.0},{"date":"2023-07-07","close":11500.0},{"date":"2023-07-10","close":11560.0},{"date":"2023-07-11","close":11870.0},{"date":"2023-07-12","close":12100.0},{"date":"2023-07-13","close":12640.0},{"date":"2023-07-14","close":12420.0},{"date":"2023-07-17","close":12380.0},{"date":"2023-07-18","close":12180.0},{"date":"2023-07-19","close":12560.0},{"date":"2023-07-20","close":12420.0},{"date":"2023-07-21","close":11990.0},{"date":"2023-07-24","close":11440.0},{"date":"2023-07-25","close":11150.0},{"date":"2023-07-26","close":10200.0},{"date":"2023-07-27","close":10380.0},{"date":"2023-07-28","close":10840.0},{"date":"2023-07-31","close":11200.0},{"date":"2023-08-01","close":11140.0},{"date":"2023-08-02","close":11060.0},{"date":"2023-08-03","close":10960.0},{"date":"2023-08-04","close":11190.0},{"date":"2023-08-07","close":11300.0},{"date":"2023-08-08","close":11000.0},{"date":"2023-08-09","close":11200.0},{"date":"2023-08-10","close":11080.0},{"date":"2023-08-11","close":11110.0},{"date":"2023-08-14","close":10770.0},{"date":"2023-08-16","close":10310.0},{"date":"2023-08-17","close":10310.0},{"date":"2023-08-18","close":10310.0},{"date":"2023-08-21","close":10210.0},{"date":"2023-08-22","close":10070.0},{"date":"2023-08-23","close":10050.0},{"date":"2023-08-24","close":10130.0},{"date":"2023-08-25","close":9940.0},{"date":"2023-08-28","close":10190.0},{"date":"2023-08-29","close":10400.0},{"date":"2023-08-30","close":11140.0},{"date":"2023-08-31","close":11030.0},{"date":"2023-09-01","close":11120.0},{"date":"2023-09-04","close":12400.0},{"date":"2023-09-05","close":11900.0},{"date":"2023-09-06","close":11910.0},{"date":"2023-09-07","close":11710.0},{"date":"2023-09-08","close":11550.0},{"date":"2023-09-11","close":11480.0},{"date":"2023-09-12","close":12450.0},{"date":"2023-09-13","close":11810.0},{"date":"2023-09-14","close":11730.0},{"date":"2023-09-15","close":11880.0},{"date":"2023-09-18","close":11620.0},{"date":"2023-09-19","close":11190.0},{"date":"2023-09-20","close":11440.0},{"date":"2023-09-21","close":10950.0},{"date":"2023-09-22","close":10830.0},{"date":"2023-09-25","close":10600.0},{"date":"2023-09-26","close":10390.0},{"date":"2023-09-27","close":10730.0},{"date":"2023-10-04","close":10490.0},{"date":"2023-10-05","close":10590.0},{"date":"2023-10-06","close":10760.0},{"date":"2023-10-10","close":10920.0},{"date":"2023-10-11","close":10900.0},{"date":"2023-10-12","close":11000.0},{"date":"2023-10-13","close":11140.0},{"date":"2023-10-16","close":10610.0},{"date":"2023-10-17","close":11100.0},{"date":"2023-10-18","close":11040.0},{"date":"2023-10-19","close":10650.0},{"date":"2023-10-20","close":10320.0},{"date":"2023-10-23","close":10250.0},{"date":"2023-10-24","close":10430.0},{"date":"2023-10-25","close":10340.0},{"date":"2023-10-26","close":9920.0},{"date":"2023-10-27","close":9780.0},{"date":"2023-10-30","close":9840.0},{"date":"2023-10-31","close":9500.0},{"date":"2023-11-01","close":9890.0},{"date":"2023-11-02","close":10150.0},{"date":"2023-11-03","close":10230.0},{"date":"2023-11-06","close":10450.0},{"date":"2023-11-07","close":10290.0},{"date":"2023-11-08","close":10240.0},{"date":"2023-11-09","close":10230.0},{"date":"2023-11-10","close":10040.0},{"date":"2023-11-13","close":10060.0},{"date":"2023-11-14","close":10470.0},{"date":"2023-11-15","close":10630.0},{"date":"2023-11-16","close":10940.0},{"date":"2023-11-17","close":10620.0},{"date":"2023-11-20","close":10690.0},{"date":"2023-11-21","close":10700.0},{"date":"2023-11-22","close":10660.0},{"date":"2023-11-23","close":10600.0},{"date":"2023-11-24","close":10490.0},{"date":"2023-11-27","close":10630.0},{"date":"2023-11-28","close":10690.0},{"date":"2023-11-29","close":10740.0},{"date":"2023-11-30","close":10660.0},{"date":"2023-12-01","close":10810.0},{"date":"2023-12-04","close":10460.0},{"date":"2023-12-05","close":10100.0},{"date":"2023-12-06","close":10230.0},{"date":"2023-12-07","close":10110.0},{"date":"2023-12-08","close":10210.0},{"date":"2023-12-11","close":10270.0},{"date":"2023-12-12","close":10390.0},{"date":"2023-12-13","close":10440.0},{"date":"2023-12-14","close":10380.0},{"date":"2023-12-15","close":10380.0},{"date":"2023-12-18","close":10440.0},{"date":"2023-12-19","close":10370.0},{"date":"2023-12-20","close":10800.0},{"date":"2023-12-21","close":10700.0},{"date":"2023-12-22","close":10640.0},{"date":"2023-12-26","close":10470.0},{"date":"2023-12-27","close":10610.0},{"date":"2023-12-28","close":10830.0},{"date":"2024-01-02","close":10960.0},{"date":"2024-01-03","close":11040.0},{"date":"2024-01-04","close":10830.0},{"date":"2024-01-05","close":11390.0},{"date":"2024-01-08","close":11550.0},{"date":"2024-01-09","close":11560.0},{"date":"2024-01-10","close":11540.0},{"date":"2024-01-11","close":11590.0},{"date":"2024-01-12","close":11340.0},{"date":"2024-01-15","close":11300.0},{"date":"2024-01-16","close":11260.0},{"date":"2024-01-17","close":10700.0},{"date":"2024-01-18","close":10940.0},{"date":"2024-01-19","close":11100.0},{"date":"2024-01-22","close":11170.0},{"date":"2024-01-23","close":11330.0},{"date":"2024-01-24","close":10980.0},{"date":"2024-01-25","close":11050.0},{"date":"2024-01-26","close":11230.0},{"date":"2024-01-29","close":11400.0},{"date":"2024-01-30","close":10960.0},{"date":"2024-01-31","close":10730.0},{"date":"2024-02-01","close":10730.0},{"date":"2024-02-02","close":10920.0},{"date":"2024-02-05","close":10900.0},{"date":"2024-02-06","close":10650.0},{"date":"2024-02-07","close":10610.0},{"date":"2024-02-08","close":10740.0},{"date":"2024-02-13","close":10840.0},{"date":"2024-02-14","close":10860.0},{"date":"2024-02-15","close":10890.0},{"date":"2024-02-16","close":10950.0},{"date":"2024-02-19","close":10850.0},{"date":"2024-02-20","close":11630.0},{"date":"2024-02-21","close":11600.0},{"date":"2024-02-22","close":11570.0},{"date":"2024-02-23","close":11530.0},{"date":"2024-02-26","close":11390.0},{"date":"2024-02-27","close":11330.0},{"date":"2024-02-28","close":11300.0},{"date":"2024-02-29","close":11060.0},{"date":"2024-03-04","close":11070.0},{"date":"2024-03-05","close":10780.0},{"date":"2024-03-06","close":10540.0},{"date":"2024-03-07","close":10350.0},{"date":"2024-03-08","close":10380.0},{"date":"2024-03-11","close":10390.0},{"date":"2024-03-12","close":10400.0},{"date":"2024-03-13","close":10260.0},{"date":"2024-03-14","close":10140.0},{"date":"2024-03-15","close":10100.0},{"date":"2024-03-18","close":10210.0},{"date":"2024-03-19","close":10010.0},{"date":"2024-03-20","close":10400.0},{"date":"2024-03-21","close":10710.0},{"date":"2024-03-22","close":10740.0},{"date":"2024-03-25","close":10500.0},{"date":"2024-03-26","close":10470.0},{"date":"2024-03-27","close":10710.0},{"date":"2024-03-28","close":10600.0},{"date":"2024-03-29","close":10500.0},{"date":"2024-04-01","close":10530.0},{"date":"2024-04-02","close":10330.0},{"date":"2024-04-03","close":10150.0},{"date":"2024-04-04","close":10180.0},{"date":"2024-04-05","close":10100.0},{"date":"2024-04-08","close":10100.0},{"date":"2024-04-09","close":10230.0},{"date":"2024-04-11","close":10210.0},{"date":"2024-04-12","close":10170.0},{"date":"2024-04-15","close":10000.0},{"date":"2024-04-16","close":10150.0},{"date":"2024-04-17","close":10060.0},{"date":"2024-04-18","close":10180.0},{"date":"2024-04-19","close":10060.0},{"date":"2024-04-22","close":10090.0},{"date":"2024-04-23","close":10000.0},{"date":"2024-04-24","close":10110.0},{"date":"2024-04-25","close":9990.0},{"date":"2024-04-26","close":9940.0},{"date":"2024-04-29","close":10150.0},{"date":"2024-04-30","close":10110.0},{"date":"2024-05-02","close":10070.0},{"date":"2024-05-03","close":10040.0},{"date":"2024-05-07","close":10140.0},{"date":"2024-05-08","close":10180.0},{"date":"2024-05-09","close":10020.0},{"date":"2024-05-10","close":10020.0},{"date":"2024-05-13","close":9860.0},{"date":"2024-05-14","close":9940.0},{"date":"2024-05-16","close":9900.0},{"date":"2024-05-17","close":9860.0},{"date":"2024-05-20","close":9800.0},{"date":"2024-05-21","close":9510.0},{"date":"2024-05-22","close":9430.0},{"date":"2024-05-23","close":9320.0},{"date":"2024-05-24","close":9340.0},{"date":"2024-05-27","close":9380.0},{"date":"2024-05-28","close":9460.0},{"date":"2024-05-29","close":9400.0},{"date":"2024-05-30","close":9390.0},{"date":"2024-05-31","close":9360.0},{"date":"2024-06-03","close":9370.0},{"date":"2024-06-04","close":9290.0},{"date":"2024-06-05","close":9250.0},{"date":"2024-06-07","close":9310.0},{"date":"2024-06-10","close":9070.0},{"date":"2024-06-11","close":8980.0},{"date":"2024-06-12","close":8960.0},{"date":"2024-06-13","close":8940.0},{"date":"2024-06-14","close":8870.0},{"date":"2024-06-17","close":8810.0},{"date":"2024-06-18","close":8820.0},{"date":"2024-06-19","close":8820.0},{"date":"2024-06-20","close":8780.0},{"date":"2024-06-21","close":8700.0},{"date":"2024-06-24","close":8500.0},{"date":"2024-06-25","close":8390.0},{"date":"2024-06-26","close":8500.0},{"date":"2024-06-27","close":8210.0},{"date":"2024-06-28","close":8220.0},{"date":"2024-07-01","close":8430.0},{"date":"2024-07-02","close":8200.0},{"date":"2024-07-03","close":8150.0},{"date":"2024-07-04","close":8180.0},{"date":"2024-07-05","close":8160.0},{"date":"2024-07-08","close":8130.0},{"date":"2024-07-09","close":8370.0},{"date":"2024-07-10","close":8350.0},{"date":"2024-07-11","close":8360.0},{"date":"2024-07-12","close":8330.0},{"date":"2024-07-15","close":8370.0},{"date":"2024-07-16","close":8320.0},{"date":"2024-07-17","close":8200.0},{"date":"2024-07-18","close":8080.0},{"date":"2024-07-19","close":8120.0},{"date":"2024-07-22","close":8000.0},{"date":"2024-07-23","close":8070.0},{"date":"2024-07-24","close":8000.0},{"date":"2024-07-25","close":7700.0},{"date":"2024-07-26","close":7800.0},{"date":"2024-07-29","close":7800.0},{"date":"2024-07-30","close":7600.0},{"date":"2024-07-31","close":7600.0},{"date":"2024-08-01","close":7780.0},{"date":"2024-08-02","close":7340.0},{"date":"2024-08-05","close":5970.0},{"date":"2024-08-06","close":6270.0},{"date":"2024-08-07","close":6450.0},{"date":"2024-08-08","close":6470.0},{"date":"2024-08-09","close":6740.0},{"date":"2024-08-12","close":7100.0},{"date":"2024-08-13","close":6800.0},{"date":"2024-08-14","close":6950.0},{"date":"2024-08-16","close":6900.0},{"date":"2024-08-19","close":6800.0},{"date":"2024-08-20","close":7000.0},{"date":"2024-08-21","close":7030.0},{"date":"2024-08-22","close":7000.0},{"date":"2024-08-23","close":6930.0},{"date":"2024-08-26","close":6870.0},{"date":"2024-08-27","close":6990.0},{"date":"2024-08-28","close":6930.0},{"date":"2024-08-29","close":6930.0},{"date":"2024-08-30","close":6920.0},{"date":"2024-09-02","close":6950.0},{"date":"2024-09-03","close":6930.0},{"date":"2024-09-04","close":6700.0},{"date":"2024-09-05","close":6520.0},{"date":"2024-09-06","close":6450.0},{"date":"2024-09-09","close":6460.0},{"date":"2024-09-10","close":6120.0},{"date":"2024-09-11","close":6110.0},{"date":"2024-09-12","close":6450.0},{"date":"2024-09-13","close":6360.0},{"date":"2024-09-19","close":6250.0},{"date":"2024-09-20","close":6450.0},{"date":"2024-09-23","close":6490.0},{"date":"2024-09-24","close":6620.0},{"date":"2024-09-25","close":6600.0},{"date":"2024-09-26","close":6730.0},{"date":"2024-09-27","close":6760.0},{"date":"2024-09-30","close":6660.0},{"date":"2024-10-02","close":6640.0},{"date":"2024-10-04","close":6650.0},{"date":"2024-10-07","close":6770.0},{"date":"2024-10-08","close":6880.0},{"date":"2024-10-10","close":6890.0},{"date":"2024-10-11","close":6860.0},{"date":"2024-10-14","close":6820.0},{"date":"2024-10-15","close":6800.0},{"date":"2024-10-16","close":6600.0},{"date":"2024-10-17","close":6580.0},{"date":"2024-10-18","close":6520.0},{"date":"2024-10-21","close":6450.0},{"date":"2024-10-22","close":6210.0},{"date":"2024-10-23","close":6320.0},{"date":"2024-10-24","close":6260.0},{"date":"2024-10-25","close":6260.0},{"date":"2024-10-28","close":6280.0},{"date":"2024-10-29","close":6170.0},{"date":"2024-10-30","close":6180.0},{"date":"2024-10-31","close":6110.0},{"date":"2024-11-01","close":6100.0},{"date":"2024-11-04","close":6160.0},{"date":"2024-11-05","close":6170.0},{"date":"2024-11-06","close":6220.0},{"date":"2024-11-07","close":6240.0},{"date":"2024-11-08","close":6280.0},{"date":"2024-11-11","close":6050.0},{"date":"2024-11-12","close":5850.0},{"date":"2024-11-13","close":5510.0},{"date":"2024-11-14","close":5430.0},{"date":"2024-11-15","close":5430.0},{"date":"2024-11-18","close":5900.0},{"date":"2024-11-19","close":5900.0},{"date":"2024-11-20","close":5830.0},{"date":"2024-11-21","close":5980.0},{"date":"2024-11-22","close":5960.0},{"date":"2024-11-25","close":5920.0},{"date":"2024-11-26","close":5920.0},{"date":"2024-11-27","close":5950.0},{"date":"2024-11-28","close":5900.0},{"date":"2024-11-29","close":5830.0},{"date":"2024-12-02","close":5650.0},{"date":"2024-12-03","close":5590.0},{"date":"2024-12-04","close":5440.0},{"date":"2024-12-05","close":5300.0},{"date":"2024-12-06","close":5060.0},{"date":"2024-12-09","close":4575.0},{"date":"2024-12-10","close":4985.0},{"date":"2024-12-11","close":5220.0},{"date":"2024-12-12","close":5190.0},{"date":"2024-12-13","close":5310.0},{"date":"2024-12-16","close":5500.0},{"date":"2024-12-17","close":5500.0},{"date":"2024-12-18","close":5690.0},{"date":"2024-12-19","close":5630.0},{"date":"2024-12-20","close":5380.0},{"date":"2024-12-23","close":5490.0},{"date":"2024-12-24","close":5450.0},{"date":"2024-12-26","close":5490.0},{"date":"2024-12-27","close":5390.0},{"date":"2024-12-30","close":5530.0},{"date":"2025-01-02","close":6060.0},{"date":"2025-01-03","close":6250.0},{"date":"2025-01-06","close":6230.0},{"date":"2025-01-07","close":6120.0},{"date":"2025-01-08","close":6190.0},{"date":"2025-01-09","close":6140.0},{"date":"2025-01-10","close":6130.0},{"date":"2025-01-13","close":6070.0},{"date":"2025-01-14","close":6120.0},{"date":"2025-01-15","close":6120.0},{"date":"2025-01-16","close":6130.0},{"date":"2025-01-17","close":6080.0},{"date":"2025-01-20","close":6190.0},{"date":"2025-01-21","close":6140.0},{"date":"2025-01-22","close":6170.0},{"date":"2025-01-23","close":5870.0},{"date":"2025-01-24","close":5920.0},{"date":"2025-01-31","close":5920.0},{"date":"2025-02-03","close":5720.0},{"date":"2025-02-04","close":5950.0},{"date":"2025-02-05","close":5950.0},{"date":"2025-02-06","close":5890.0},{"date":"2025-02-07","close":6000.0},{"date":"2025-02-10","close":6380.0},{"date":"2025-02-11","close":6500.0},{"date":"2025-02-12","close":6530.0},{"date":"2025-02-13","close":6520.0},{"date":"2025-02-14","close":6460.0},{"date":"2025-02-17","close":6790.0},{"date":"2025-02-18","close":6760.0},{"date":"2025-02-19","close":6740.0},{"date":"2025-02-20","close":6560.0},{"date":"2025-02-21","close":6540.0},{"date":"2025-02-24","close":6510.0},{"date":"2025-02-25","close":6470.0},{"date":"2025-02-26","close":6670.0},{"date":"2025-02-27","close":6570.0},{"date":"2025-02-28","close":6490.0},{"date":"2025-03-04","close":6380.0},{"date":"2025-03-05","close":6420.0},{"date":"2025-03-06","close":6300.0},{"date":"2025-03-07","close":6260.0},{"date":"2025-03-10","close":6280.0},{"date":"2025-03-11","close":6240.0},{"date":"2025-03-12","close":6240.0},{"date":"2025-03-13","close":6130.0},{"date":"2025-03-14","close":6160.0},{"date":"2025-03-17","close":6230.0},{"date":"2025-03-18","close":6240.0},{"date":"2025-03-19","close":6200.0},{"date":"2025-03-20","close":6170.0},{"date":"2025-03-21","close":5960.0},{"date":"2025-03-24","close":6490.0},{"date":"2025-03-25","close":6120.0},{"date":"2025-03-26","close":6110.0},{"date":"2025-03-27","close":6090.0},{"date":"2025-03-28","close":5990.0},{"date":"2025-03-31","close":5700.0},{"date":"2025-04-01","close":5820.0},{"date":"2025-04-02","close":5790.0},{"date":"2025-04-03","close":5670.0},{"date":"2025-04-04","close":5740.0},{"date":"2025-04-07","close":5270.0},{"date":"2025-04-08","close":5260.0},{"date":"2025-04-09","close":5250.0},{"date":"2025-04-10","close":5600.0},{"date":"2025-04-11","close":5700.0},{"date":"2025-04-14","close":5850.0},{"date":"2025-04-15","close":5960.0},{"date":"2025-04-16","close":5800.0},{"date":"2025-04-17","close":5900.0},{"date":"2025-04-18","close":5970.0},{"date":"2025-04-21","close":5970.0},{"date":"2025-04-22","close":5990.0},{"date":"2025-04-23","close":6080.0},{"date":"2025-04-24","close":6070.0},{"date":"2025-04-25","close":6070.0},{"date":"2025-04-28","close":6200.0},{"date":"2025-04-29","close":6190.0},{"date":"2025-04-30","close":6140.0},{"date":"2025-05-02","close":6030.0},{"date":"2025-05-07","close":6060.0},{"date":"2025-05-08","close":6080.0},{"date":"2025-05-09","close":6060.0},{"date":"2025-05-12","close":6090.0},{"date":"2025-05-13","close":6120.0},{"date":"2025-05-14","close":6240.0},{"date":"2025-05-15","close":6170.0},{"date":"2025-05-16","close":6150.0},{"date":"2025-05-19","close":6010.0},{"date":"2025-05-20","close":5980.0},{"date":"2025-05-21","close":5940.0},{"date":"2025-05-22","close":5860.0},{"date":"2025-05-23","close":5850.0},{"date":"2025-05-26","close":6020.0},{"date":"2025-05-27","close":5990.0},{"date":"2025-05-28","close":6080.0},{"date":"2025-05-29","close":6080.0},{"date":"2025-05-30","close":6160.0},{"date":"2025-06-02","close":6110.0},{"date":"2025-06-04","close":6200.0},{"date":"2025-06-05","close":6260.0},{"date":"2025-06-09","close":6350.0},{"date":"2025-06-10","close":6350.0},{"date":"2025-06-11","close":6340.0},{"date":"2025-06-12","close":6290.0},{"date":"2025-06-13","close":6230.0},{"date":"2025-06-16","close":6140.0},{"date":"2025-06-17","close":6140.0},{"date":"2025-06-18","close":6180.0},{"date":"2025-06-19","close":6150.0},{"date":"2025-06-20","close":6220.0},{"date":"2025-06-23","close":6100.0},{"date":"2025-06-24","close":6340.0},{"date":"2025-06-25","close":6330.0},{"date":"2025-06-26","close":6170.0},{"date":"2025-06-27","close":6020.0},{"date":"2025-06-30","close":6000.0},{"date":"2025-07-01","close":6100.0},{"date":"2025-07-02","close":6030.0},{"date":"2025-07-03","close":6500.0},{"date":"2025-07-04","close":6370.0},{"date":"2025-07-07","close":6440.0},{"date":"2025-07-08","close":6510.0},{"date":"2025-07-09","close":6540.0},{"date":"2025-07-10","close":6510.0},{"date":"2025-07-11","close":6450.0},{"date":"2025-07-14","close":6540.0},{"date":"2025-07-15","close":6580.0},{"date":"2025-07-16","close":6580.0},{"date":"2025-07-17","close":6590.0},{"date":"2025-07-18","close":6450.0},{"date":"2025-07-21","close":6510.0},{"date":"2025-07-22","close":6470.0},{"date":"2025-07-23","close":6480.0},{"date":"2025-07-24","close":6440.0},{"date":"2025-07-25","close":6360.0},{"date":"2025-07-28","close":6510.0},{"date":"2025-07-29","close":6500.0},{"date":"2025-07-30","close":6580.0},{"date":"2025-07-31","close":6500.0},{"date":"2025-08-01","close":6330.0},{"date":"2025-08-04","close":6190.0},{"date":"2025-08-05","close":6270.0},{"date":"2025-08-06","close":6400.0},{"date":"2025-08-07","close":6490.0},{"date":"2025-08-08","close":6450.0},{"date":"2025-08-11","close":6460.0},{"date":"2025-08-12","close":6470.0},{"date":"2025-08-13","close":6570.0},{"date":"2025-08-14","close":6470.0},{"date":"2025-08-18","close":6310.0},{"date":"2025-08-19","close":6260.0},{"date":"2025-08-20","close":6130.0},{"date":"2025-08-21","close":6130.0},{"date":"2025-08-22","close":6070.0},{"date":"2025-08-25","close":6180.0},{"date":"2025-08-26","close":6230.0},{"date":"2025-08-27","close":6130.0},{"date":"2025-08-28","close":6120.0},{"date":"2025-08-29","close":6050.0},{"date":"2025-09-01","close":5820.0},{"date":"2025-09-02","close":5920.0},{"date":"2025-09-03","close":5970.0},{"date":"2025-09-04","close":6030.0},{"date":"2025-09-05","close":6010.0},{"date":"2025-09-08","close":6000.0},{"date":"2025-09-09","close":6040.0},{"date":"2025-09-10","close":6130.0},{"date":"2025-09-11","close":6140.0},{"date":"2025-09-12","close":6190.0},{"date":"2025-09-15","close":6190.0},{"date":"2025-09-16","close":6070.0},{"date":"2025-09-17","close":6100.0},{"date":"2025-09-18","close":6100.0},{"date":"2025-09-19","close":6110.0},{"date":"2025-09-22","close":6120.0},{"date":"2025-09-23","close":5990.0},{"date":"2025-09-24","close":5900.0},{"date":"2025-09-25","close":6030.0},{"date":"2025-09-26","close":5900.0},{"date":"2025-09-29","close":5900.0},{"date":"2025-09-30","close":5870.0},{"date":"2025-10-01","close":5930.0},{"date":"2025-10-02","close":6020.0},{"date":"2025-10-10","close":5930.0},{"date":"2025-10-13","close":6000.0},{"date":"2025-10-14","close":6070.0},{"date":"2025-10-15","close":6270.0},{"date":"2025-10-16","close":6280.0},{"date":"2025-10-17","close":6300.0},{"date":"2025-10-20","close":6200.0},{"date":"2025-10-21","close":6250.0},{"date":"2025-10-22","close":6340.0},{"date":"2025-10-23","close":6360.0},{"date":"2025-10-24","close":6330.0},{"date":"2025-10-27","close":6250.0},{"date":"2025-10-28","close":6230.0},{"date":"2025-10-29","close":6250.0},{"date":"2025-10-30","close":6030.0},{"date":"2025-10-31","close":6250.0},{"date":"2025-11-03","close":6340.0},{"date":"2025-11-04","close":6230.0},{"date":"2025-11-05","close":5980.0},{"date":"2025-11-06","close":5890.0},{"date":"2025-11-07","close":5860.0},{"date":"2025-11-10","close":5860.0},{"date":"2025-11-11","close":5710.0},{"date":"2025-11-12","close":5900.0},{"date":"2025-11-13","close":5890.0},{"date":"2025-11-14","close":5880.0},{"date":"2025-11-17","close":5690.0},{"date":"2025-11-18","close":5470.0},{"date":"2025-11-19","close":5410.0},{"date":"2025-11-20","close":5540.0},{"date":"2025-11-21","close":5400.0},{"date":"2025-11-24","close":5400.0},{"date":"2025-11-25","close":5380.0},{"date":"2025-11-26","close":5360.0},{"date":"2025-11-27","close":5430.0},{"date":"2025-11-28","close":5520.0},{"date":"2025-12-01","close":5520.0},{"date":"2025-12-02","close":5640.0},{"date":"2025-12-03","close":5730.0},{"date":"2025-12-04","close":5680.0},{"date":"2025-12-05","close":5670.0},{"date":"2025-12-08","close":5710.0},{"date":"2025-12-09","close":5750.0},{"date":"2025-12-10","close":5690.0},{"date":"2025-12-11","close":5740.0},{"date":"2025-12-12","close":5720.0},{"date":"2025-12-15","close":5700.0},{"date":"2025-12-16","close":5700.0},{"date":"2025-12-17","close":5820.0},{"date":"2025-12-18","close":5610.0},{"date":"2025-12-19","close":5660.0},{"date":"2025-12-22","close":5720.0},{"date":"2025-12-23","close":5630.0},{"date":"2025-12-24","close":7310.0},{"date":"2025-12-26","close":9500.0},{"date":"2025-12-29","close":10320.0},{"date":"2025-12-30","close":10310.0},{"date":"2026-01-02","close":10770.0},{"date":"2026-01-05","close":10400.0},{"date":"2026-01-06","close":9800.0},{"date":"2026-01-07","close":10060.0},{"date":"2026-01-08","close":10100.0},{"date":"2026-01-09","close":10000.0},{"date":"2026-01-12","close":10300.0},{"date":"2026-01-13","close":10590.0},{"date":"2026-01-14","close":11000.0},{"date":"2026-01-15","close":11050.0},{"date":"2026-01-16","close":11450.0},{"date":"2026-01-19","close":13620.0},{"date":"2026-01-20","close":13000.0},{"date":"2026-01-21","close":13280.0},{"date":"2026-01-22","close":12560.0},{"date":"2026-01-23","close":11330.0},{"date":"2026-01-26","close":11260.0},{"date":"2026-01-27","close":10800.0},{"date":"2026-01-28","close":10710.0},{"date":"2026-01-29","close":10730.0},{"date":"2026-01-30","close":10960.0},{"date":"2026-02-02","close":10530.0},{"date":"2026-02-03","close":11360.0},{"date":"2026-02-04","close":11360.0},{"date":"2026-02-05","close":10920.0},{"date":"2026-02-06","close":10370.0},{"date":"2026-02-09","close":10690.0},{"date":"2026-02-10","close":10700.0},{"date":"2026-02-11","close":10780.0},{"date":"2026-02-12","close":10700.0},{"date":"2026-02-13","close":10370.0},{"date":"2026-02-19","close":10220.0},{"date":"2026-02-20","close":9960.0},{"date":"2026-02-23","close":9990.0},{"date":"2026-02-24","close":10010.0},{"date":"2026-02-25","close":10280.0},{"date":"2026-02-26","close":9820.0},{"date":"2026-02-27","close":9750.0},{"date":"2026-03-03","close":9310.0},{"date":"2026-03-04","close":8110.0},{"date":"2026-03-05","close":8810.0},{"date":"2026-03-06","close":9110.0},{"date":"2026-03-09","close":8550.0},{"date":"2026-03-10","close":8950.0},{"date":"2026-03-11","close":9230.0},{"date":"2026-03-12","close":9100.0},{"date":"2026-03-13","close":9070.0},{"date":"2026-03-16","close":8970.0},{"date":"2026-03-17","close":9000.0},{"date":"2026-03-18","close":9150.0},{"date":"2026-03-19","close":8800.0},{"date":"2026-03-20","close":9180.0},{"date":"2026-03-23","close":8660.0},{"date":"2026-03-24","close":8950.0},{"date":"2026-03-25","close":9000.0},{"date":"2026-03-26","close":8600.0},{"date":"2026-03-27","close":8700.0},{"date":"2026-03-30","close":8510.0},{"date":"2026-03-31","close":8320.0},{"date":"2026-04-01","close":8750.0},{"date":"2026-04-02","close":8260.0},{"date":"2026-04-03","close":8290.0},{"date":"2026-04-06","close":8190.0},{"date":"2026-04-07","close":8180.0},{"date":"2026-04-08","close":8680.0},{"date":"2026-04-09","close":8320.0},{"date":"2026-04-10","close":8600.0},{"date":"2026-04-13","close":8330.0},{"date":"2026-04-14","close":8590.0},{"date":"2026-04-15","close":8840.0},{"date":"2026-04-16","close":8930.0},{"date":"2026-04-17","close":9070.0},{"date":"2026-04-20","close":9030.0},{"date":"2026-04-21","close":8960.0},{"date":"2026-04-22","close":9150.0},{"date":"2026-04-23","close":8930.0},{"date":"2026-04-24","close":9090.0},{"date":"2026-04-27","close":9300.0},{"date":"2026-04-28","close":8990.0},{"date":"2026-04-29","close":9030.0},{"date":"2026-04-30","close":8850.0},{"date":"2026-05-04","close":9070.0},{"date":"2026-05-06","close":8920.0},{"date":"2026-05-07","close":8690.0},{"date":"2026-05-08","close":9300.0},{"date":"2026-05-11","close":9200.0},{"date":"2026-05-12","close":8870.0},{"date":"2026-05-13","close":9200.0},{"date":"2026-05-14","close":9040.0},{"date":"2026-05-15","close":8450.0},{"date":"2026-05-18","close":8150.0},{"date":"2026-05-19","close":7880.0},{"date":"2026-05-20","close":7460.0},{"date":"2026-05-21","close":7800.0},{"date":"2026-05-22","close":7950.0},{"date":"2026-05-26","close":7940.0},{"date":"2026-05-27","close":7250.0},{"date":"2026-05-28","close":6990.0},{"date":"2026-05-29","close":6690.0},{"date":"2026-06-01","close":6470.0},{"date":"2026-06-02","close":6300.0},{"date":"2026-06-04","close":6490.0},{"date":"2026-06-05","close":6260.0},{"date":"2026-06-08","close":5760.0},{"date":"2026-06-09","close":6120.0},{"date":"2026-06-10","close":5860.0},{"date":"2026-06-11","close":5920.0},{"date":"2026-06-12","close":6300.0},{"date":"2026-06-15","close":6280.0},{"date":"2026-06-16","close":6230.0},{"date":"2026-06-17","close":6320.0},{"date":"2026-06-18","close":6030.0},{"date":"2026-06-19","close":5780.0},{"date":"2026-06-22","close":7510.0},{"date":"2026-06-23","close":7180.0},{"date":"2026-06-24","close":7860.0},{"date":"2026-06-25","close":6250.0},{"date":"2026-06-26","close":6190.0},{"date":"2026-06-29","close":6510.0},{"date":"2026-06-30","close":6340.0},{"date":"2026-07-01","close":6180.0},{"date":"2026-07-02","close":5560.0},{"date":"2026-07-03","close":5480.0},{"date":"2026-07-06","close":5370.0},{"date":"2026-07-07","close":5240.0},{"date":"2026-07-08","close":4960.0},{"date":"2026-07-09","close":5020.0},{"date":"2026-07-10","close":5320.0},{"date":"2026-07-13","close":4930.0},{"date":"2026-07-14","close":4995.0},{"date":"2026-07-15","close":5200.0},{"date":"2026-07-16","close":5060.0},{"date":"2026-07-20","close":4820.0},{"date":"2026-07-21","close":4920.0},{"date":"2026-07-22","close":5030.0},{"date":"2026-07-23","close":5270.0},{"date":"2026-07-24","close":4930.0},{"date":"2026-07-27","close":5060.0},{"date":"2026-07-28","close":4740.0},{"date":"2026-07-29","close":4295.0},{"date":"2026-07-30","close":4355.0},{"date":"2026-07-31","close":4665.0},{"date":"2026-08-03","close":4760.0},{"date":"2026-08-04","close":5120.0},{"date":"2026-08-05","close":5250.0},{"date":"2026-08-06","close":5250.0},{"date":"2026-08-07","close":5150.0},{"date":"2026-08-10","close":5270.0},{"date":"2026-08-11","close":5370.0},{"date":"2026-08-12","close":5460.0},{"date":"2026-08-13","close":5450.0},{"date":"2026-08-14","close":5480.0},{"date":"2026-08-18","close":5120.0},{"date":"2026-08-19","close":5130.0},{"date":"2026-08-20","close":5120.0},{"date":"2026-08-21","close":4945.0},{"date":"2026-08-24","close":4840.0},{"date":"2026-08-25","close":4910.0},{"date":"2026-08-26","close":4950.0},{"date":"2026-08-27","close":4980.0},{"date":"2026-08-28","close":5060.0},{"date":"2026-08-31","close":5020.0},{"date":"2026-09-01","close":5080.0},{"date":"2026-09-02","close":4930.0},{"date":"2026-09-03","close":5000.0},{"date":"2026-09-04","close":5070.0},{"date":"2026-09-07","close":5000.0},{"date":"2026-09-08","close":4965.0},{"date":"2026-09-09","close":4965.0},{"date":"2026-09-10","close":5030.0},{"date":"2026-09-11","close":5040.0},{"date":"2026-09-14","close":5010.0},{"date":"2026-09-15","close":5000.0},{"date":"2026-09-16","close":5000.0},{"date":"2026-09-17","close":4960.0},{"date":"2026-09-18","close":5040.0},{"date":"2026-09-21","close":4995.0},{"date":"2026-09-22","close":4995.0},{"date":"2026-09-23","close":5010.0},{"date":"2026-09-28","close":5020.0},{"date":"2026-09-29","close":5030.0},{"date":"2026-09-30","close":5280.0},{"date":"2026-10-01","close":5230.0},{"date":"2026-10-02","close":5320.0},{"date":"2026-10-06","close":5480.0},{"date":"2026-10-07","close":5500.0},{"date":"2026-10-08","close":5310.0},{"date":"2026-10-12","close":5170.0},{"date":"2026-10-13","close":5080.0},{"date":"2026-10-14","close":5160.0},{"date":"2026-10-15","close":4925.0},{"date":"2026-10-16","close":5040.0},{"date":"2026-10-19","close":5180.0},{"date":"2026-10-20","close":5100.0},{"date":"2026-10-21","close":5100.0},{"date":"2026-10-22","close":4900.0},{"date":"2026-10-23","close":4745.0}],"chart_data":[{"date":"2024-10-23","open":6200,"high":6340,"low":5920,"close":6320,"volume":10942,"rsi_14":33.96,"sma_20":6642.5,"sma_60":6822.33,"sma_120":7946.67},{"date":"2024-10-24","open":6200,"high":6310,"low":6200,"close":6260,"volume":5701,"rsi_14":32.73,"sma_20":6631.0,"sma_60":6792.17,"sma_120":7914.58},{"date":"2024-10-25","open":6380,"high":6380,"low":6100,"close":6260,"volume":14680,"rsi_14":32.11,"sma_20":6613.0,"sma_60":6763.17,"sma_120":7883.5},{"date":"2024-10-28","open":6200,"high":6290,"low":6150,"close":6280,"volume":8931,"rsi_14":25.25,"sma_20":6597.0,"sma_60":6739.5,"sma_120":7853.0},{"date":"2024-10-29","open":6150,"high":6280,"low":6140,"close":6170,"volume":4997,"rsi_14":14.14,"sma_20":6569.0,"sma_60":6712.33,"sma_120":7819.83},{"date":"2024-10-30","open":6190,"high":6310,"low":6110,"close":6180,"volume":5969,"rsi_14":14.14,"sma_20":6540.0,"sma_60":6685.33,"sma_120":7787.08},{"date":"2024-10-31","open":6140,"high":6280,"low":6110,"close":6110,"volume":6354,"rsi_14":13.59,"sma_20":6512.5,"sma_60":6660.5,"sma_120":7754.08},{"date":"2024-11-01","open":6040,"high":6100,"low":6000,"close":6100,"volume":12383,"rsi_14":14.0,"sma_20":6485.5,"sma_60":6635.5,"sma_120":7721.25},{"date":"2024-11-04","open":6010,"high":6190,"low":6000,"close":6160,"volume":13033,"rsi_14":19.23,"sma_20":6461.0,"sma_60":6608.5,"sma_120":7688.08},{"date":"2024-11-05","open":6100,"high":6210,"low":6100,"close":6170,"volume":5856,"rsi_14":24.71,"sma_20":6431.0,"sma_60":6589.0,"sma_120":7654.67},{"date":"2024-11-06","open":6170,"high":6250,"low":6040,"close":6220,"volume":5186,"rsi_14":29.55,"sma_20":6398.0,"sma_60":6593.17,"sma_120":7623.0},{"date":"2024-11-07","open":6160,"high":6250,"low":6130,"close":6240,"volume":9738,"rsi_14":33.33,"sma_20":6365.5,"sma_60":6592.67,"sma_120":7591.5},{"date":"2024-11-08","open":6240,"high":6330,"low":6200,"close":6280,"volume":8461,"rsi_14":39.51,"sma_20":6336.5,"sma_60":6589.83,"sma_120":7561.67},{"date":"2024-11-11","open":6270,"high":6270,"low":5980,"close":6050,"volume":17459,"rsi_14":40.0,"sma_20":6298.0,"sma_60":6582.83,"sma_120":7529.25},{"date":"2024-11-12","open":6010,"high":6050,"low":5780,"close":5850,"volume":24092,"rsi_14":23.6,"sma_20":6250.5,"sma_60":6568.0,"sma_120":7495.5},{"date":"2024-11-13","open":5770,"high":5840,"low":5460,"close":5510,"volume":24432,"rsi_14":17.95,"sma_20":6196.0,"sma_60":6541.5,"sma_120":7459.25},{"date":"2024-11-14","open":5480,"high":5510,"low":5350,"close":5430,"volume":14386,"rsi_14":16.8,"sma_20":6138.5,"sma_60":6518.67,"sma_120":7422.83},{"date":"2024-11-15","open":5350,"high":5460,"low":5060,"close":5430,"volume":22915,"rsi_14":15.45,"sma_20":6084.0,"sma_60":6493.33,"sma_120":7388.83},{"date":"2024-11-18","open":5310,"high":6580,"low":5310,"close":5900,"volume":903926,"rsi_14":41.51,"sma_20":6056.5,"sma_60":6476.67,"sma_120":7359.42},{"date":"2024-11-19","open":5810,"high":6090,"low":5740,"close":5900,"volume":110951,"rsi_14":41.14,"sma_20":6041.0,"sma_60":6461.67,"sma_120":7330.92},{"date":"2024-11-20","open":5900,"high":5930,"low":5710,"close":5830,"volume":29411,"rsi_14":41.14,"sma_20":6016.5,"sma_60":6442.17,"sma_120":7301.67},{"date":"2024-11-21","open":5830,"high":6420,"low":5500,"close":5980,"volume":228040,"rsi_14":46.51,"sma_20":6002.5,"sma_60":6424.67,"sma_120":7273.33},{"date":"2024-11-22","open":5830,"high":5980,"low":5830,"close":5960,"volume":34261,"rsi_14":44.05,"sma_20":5987.5,"sma_60":6407.33,"sma_120":7244.17},{"date":"2024-11-25","open":5990,"high":6000,"low":5810,"close":5920,"volume":27912,"rsi_14":42.69,"sma_20":5969.5,"sma_60":6390.5,"sma_120":7215.17},{"date":"2024-11-26","open":5920,"high":5960,"low":5840,"close":5920,"volume":13575,"rsi_14":40.96,"sma_20":5957.0,"sma_60":6374.67,"sma_120":7186.25},{"date":"2024-11-27","open":5880,"high":6020,"low":5850,"close":5950,"volume":29228,"rsi_14":41.32,"sma_20":5945.5,"sma_60":6357.33,"sma_120":7157.83},{"date":"2024-11-28","open":5980,"high":5980,"low":5890,"close":5900,"volume":9131,"rsi_14":38.69,"sma_20":5935.0,"sma_60":6340.17,"sma_120":7128.92},{"date":"2024-11-29","open":5950,"high":5950,"low":5690,"close":5830,"volume":20425,"rsi_14":42.76,"sma_20":5921.5,"sma_60":6321.83,"sma_120":7100.08},{"date":"2024-12-02","open":5830,"high":5830,"low":5570,"close":5650,"volume":21386,"rsi_14":43.33,"sma_20":5896.0,"sma_60":6300.67,"sma_120":7070.08},{"date":"2024-12-03","open":5650,"high":5680,"low":5560,"close":5590,"volume":15534,"rsi_14":53.28,"sma_20":5867.0,"sma_60":6278.0,"sma_120":7039.08},{"date":"2024-12-04","open":5460,"high":5550,"low":5270,"close":5440,"volume":30110,"rsi_14":50.39,"sma_20":5828.0,"sma_60":6253.17,"sma_120":7008.83},{"date":"2024-12-05","open":5440,"high":5440,"low":5260,"close":5300,"volume":16127,"rsi_14":45.45,"sma_20":5781.0,"sma_60":6229.83,"sma_120":6978.17},{"date":"2024-12-06","open":5260,"high":5360,"low":4900,"close":5060,"volume":31347,"rsi_14":15.0,"sma_20":5720.0,"sma_60":6205.5,"sma_120":6945.67},{"date":"2024-12-09","open":4745,"high":4975,"low":4575,"close":4575,"volume":33137,"rsi_14":10.68,"sma_20":5646.25,"sma_60":6174.25,"sma_120":6909.29},{"date":"2024-12-10","open":4415,"high":5310,"low":4415,"close":4985,"volume":60165,"rsi_14":29.14,"sma_20":5603.0,"sma_60":6149.67,"sma_120":6876.92},{"date":"2024-12-11","open":4940,"high":5240,"low":4940,"close":5220,"volume":17320,"rsi_14":31.99,"sma_20":5588.5,"sma_60":6134.67,"sma_120":6847.0},{"date":"2024-12-12","open":5230,"high":5250,"low":5110,"close":5190,"volume":18604,"rsi_14":31.84,"sma_20":5576.5,"sma_60":6119.33,"sma_120":6816.75},{"date":"2024-12-13","open":5140,"high":5310,"low":5100,"close":5310,"volume":11682,"rsi_14":36.14,"sma_20":5570.5,"sma_60":6100.33,"sma_120":6787.5},{"date":"2024-12-16","open":5340,"high":5510,"low":5310,"close":5500,"volume":17869,"rsi_14":41.21,"sma_20":5550.5,"sma_60":6086.0,"sma_120":6760.17},{"date":"2024-12-17","open":5500,"high":5540,"low":5370,"close":5500,"volume":7935,"rsi_14":40.47,"sma_20":5530.5,"sma_60":6073.5,"sma_120":6733.5},{"date":"2024-12-18","open":5500,"high":5690,"low":5500,"close":5690,"volume":23787,"rsi_14":45.8,"sma_20":5523.5,"sma_60":6060.83,"sma_120":6710.08},{"date":"2024-12-19","open":5620,"high":5680,"low":5550,"close":5630,"volume":7951,"rsi_14":45.98,"sma_20":5506.0,"sma_60":6046.5,"sma_120":6687.08},{"date":"2024-12-20","open":5620,"high":5660,"low":5310,"close":5380,"volume":15356,"rsi_14":44.73,"sma_20":5477.0,"sma_60":6025.83,"sma_120":6661.08},{"date":"2024-12-23","open":5320,"high":5500,"low":5320,"close":5490,"volume":8145,"rsi_14":48.08,"sma_20":5455.5,"sma_60":6007.33,"sma_120":6638.42},{"date":"2024-12-24","open":5490,"high":5540,"low":5440,"close":5450,"volume":2539,"rsi_14":50.2,"sma_20":5432.0,"sma_60":5986.0,"sma_120":6615.33},{"date":"2024-12-26","open":5410,"high":5610,"low":5400,"close":5490,"volume":10962,"rsi_14":53.96,"sma_20":5409.0,"sma_60":5964.83,"sma_120":6590.83},{"date":"2024-12-27","open":5450,"high":5520,"low":5340,"close":5390,"volume":3316,"rsi_14":57.3,"sma_20":5383.5,"sma_60":5943.67,"sma_120":6567.42},{"date":"2024-12-30","open":5330,"high":5530,"low":5300,"close":5530,"volume":9100,"rsi_14":74.93,"sma_20":5368.5,"sma_60":5925.17,"sma_120":6545.58},{"date":"2025-01-02","open":5500,"high":6400,"low":5360,"close":6060,"volume":224116,"rsi_14":76.41,"sma_20":5389.0,"sma_60":5915.33,"sma_120":6527.92},{"date":"2025-01-03","open":6090,"high":6450,"low":6000,"close":6250,"volume":120027,"rsi_14":75.88,"sma_20":5422.0,"sma_60":5906.67,"sma_120":6512.0},{"date":"2025-01-06","open":6250,"high":6320,"low":6130,"close":6230,"volume":46627,"rsi_14":76.26,"sma_20":5461.5,"sma_60":5895.83,"sma_120":6496.17},{"date":"2025-01-07","open":6230,"high":6260,"low":6040,"close":6120,"volume":32473,"rsi_14":70.56,"sma_20":5502.5,"sma_60":5883.0,"sma_120":6477.42},{"date":"2025-01-08","open":6120,"high":6260,"low":6040,"close":6190,"volume":33905,"rsi_14":68.65,"sma_20":5559.0,"sma_60":5871.83,"sma_120":6459.42},{"date":"2025-01-09","open":6170,"high":6180,"low":6020,"close":6140,"volume":20306,"rsi_14":66.84,"sma_20":5637.25,"sma_60":5860.5,"sma_120":6440.92},{"date":"2025-01-10","open":6130,"high":6150,"low":6060,"close":6130,"volume":15443,"rsi_14":62.79,"sma_20":5694.5,"sma_60":5849.33,"sma_120":6422.58},{"date":"2025-01-13","open":6130,"high":6130,"low":5940,"close":6070,"volume":25005,"rsi_14":62.79,"sma_20":5737.0,"sma_60":5840.5,"sma_120":6403.42},{"date":"2025-01-14","open":6060,"high":6120,"low":6000,"close":6120,"volume":7234,"rsi_14":74.34,"sma_20":5783.5,"sma_60":5832.83,"sma_120":6385.08},{"date":"2025-01-15","open":6120,"high":6170,"low":6040,"close":6120,"volume":17472,"rsi_14":72.34,"sma_20":5824.0,"sma_60":5826.17,"sma_120":6367.75},{"date":"2025-01-16","open":6190,"high":6200,"low":6100,"close":6130,"volume":12177,"rsi_14":74.64,"sma_20":5855.5,"sma_60":5820.83,"sma_120":6351.5},{"date":"2025-01-17","open":6130,"high":6130,"low":6030,"close":6080,"volume":8847,"rsi_14":71.22,"sma_20":5884.5,"sma_60":5818.67,"sma_120":6334.5},{"date":"2025-01-20","open":6090,"high":6230,"low":6030,"close":6190,"volume":22979,"rsi_14":78.57,"sma_20":5909.5,"sma_60":5816.5,"sma_120":6319.42},{"date":"2025-01-21","open":6150,"high":6200,"low":6040,"close":6140,"volume":6073,"rsi_14":73.28,"sma_20":5935.0,"sma_60":5814.5,"sma_120":6303.33},{"date":"2025-01-22","open":6130,"high":6200,"low":6060,"close":6170,"volume":16930,"rsi_14":56.79,"sma_20":5974.5,"sma_60":5813.0,"sma_120":6288.08},{"date":"2025-01-23","open":6170,"high":6180,"low":5820,"close":5870,"volume":17514,"rsi_14":29.35,"sma_20":5993.5,"sma_60":5806.17,"sma_120":6272.83},{"date":"2025-01-24","open":5810,"high":5920,"low":5800,"close":5920,"volume":16502,"rsi_14":33.68,"sma_20":6017.0,"sma_60":5802.0,"sma_120":6257.17},{"date":"2025-01-31","open":5920,"high":5970,"low":5710,"close":5920,"volume":10304,"rsi_14":38.1,"sma_20":6038.5,"sma_60":5797.67,"sma_120":6241.5},{"date":"2025-02-03","open":6080,"high":6080,"low":5600,"close":5720,"volume":12964,"rsi_14":25.77,"sma_20":6055.0,"sma_60":5791.17,"sma_120":6225.83},{"date":"2025-02-04","open":5630,"high":6010,"low":5630,"close":5950,"volume":19825,"rsi_14":41.74,"sma_20":6076.0,"sma_60":5788.67,"sma_120":6212.08},{"date":"2025-02-05","open":5950,"high":6000,"low":5890,"close":5950,"volume":15985,"rsi_14":42.11,"sma_20":6070.5,"sma_60":5785.17,"sma_120":6196.83},{"date":"2025-02-06","open":5980,"high":5980,"low":5850,"close":5890,"volume":13829,"rsi_14":42.11,"sma_20":6052.5,"sma_60":5780.5,"sma_120":6184.75},{"date":"2025-02-07","open":5890,"high":6030,"low":5770,"close":6000,"volume":20681,"rsi_14":45.0,"sma_20":6041.0,"sma_60":5776.83,"sma_120":6185.0},{"date":"2025-02-10","open":5960,"high":7050,"low":5950,"close":6380,"volume":373966,"rsi_14":58.23,"sma_20":6054.0,"sma_60":5779.17,"sma_120":6185.92},{"date":"2025-02-11","open":6400,"high":6650,"low":6330,"close":6500,"volume":80043,"rsi_14":60.95,"sma_20":6069.5,"sma_60":5782.83,"sma_120":6186.33},{"date":"2025-02-12","open":6490,"high":6600,"low":6360,"close":6530,"volume":31966,"rsi_14":63.47,"sma_20":6089.0,"sma_60":5790.83,"sma_120":6186.83},{"date":"2025-02-13","open":6520,"high":6740,"low":6500,"close":6520,"volume":45897,"rsi_14":60.51,"sma_20":6108.5,"sma_60":5802.0,"sma_120":6185.0},{"date":"2025-02-14","open":6530,"high":6650,"low":6400,"close":6460,"volume":30661,"rsi_14":60.13,"sma_20":6128.0,"sma_60":5817.83,"sma_120":6179.67},{"date":"2025-02-17","open":6460,"high":6860,"low":6460,"close":6790,"volume":74946,"rsi_14":66.49,"sma_20":6161.5,"sma_60":5840.5,"sma_120":6179.58},{"date":"2025-02-18","open":6770,"high":6860,"low":6680,"close":6760,"volume":25815,"rsi_14":77.64,"sma_20":6193.5,"sma_60":5862.67,"sma_120":6178.0},{"date":"2025-02-19","open":6780,"high":6860,"low":6680,"close":6740,"volume":17413,"rsi_14":75.95,"sma_20":6224.0,"sma_60":5876.67,"sma_120":6176.67},{"date":"2025-02-20","open":6740,"high":6800,"low":6500,"close":6560,"volume":55116,"rsi_14":68.18,"sma_20":6248.0,"sma_60":5887.67,"sma_120":6174.67},{"date":"2025-02-21","open":6560,"high":6620,"low":6450,"close":6540,"volume":16248,"rsi_14":75.95,"sma_20":6265.5,"sma_60":5899.5,"sma_120":6170.83},{"date":"2025-02-24","open":6540,"high":6570,"low":6410,"close":6510,"volume":10857,"rsi_14":70.29,"sma_20":6284.0,"sma_60":5908.33,"sma_120":6166.5},{"date":"2025-02-25","open":6550,"high":6560,"low":6450,"close":6470,"volume":6672,"rsi_14":68.31,"sma_20":6299.0,"sma_60":5916.83,"sma_120":6162.08},{"date":"2025-02-26","open":6510,"high":6730,"low":6510,"close":6670,"volume":31022,"rsi_14":75.0,"sma_20":6339.0,"sma_60":5929.33,"sma_120":6159.92},{"date":"2025-02-27","open":6670,"high":6700,"low":6520,"close":6570,"volume":15872,"rsi_14":68.39,"sma_20":6371.5,"sma_60":5940.17,"sma_120":6157.42},{"date":"2025-02-28","open":6490,"high":6580,"low":6350,"close":6490,"volume":16797,"rsi_14":54.4,"sma_20":6400.0,"sma_60":5949.17,"sma_120":6153.25},{"date":"2025-03-04","open":6490,"high":6620,"low":6320,"close":6380,"volume":12983,"rsi_14":45.16,"sma_20":6433.0,"sma_60":5957.17,"sma_120":6148.67},{"date":"2025-03-05","open":6310,"high":6450,"low":6310,"close":6420,"volume":6044,"rsi_14":45.6,"sma_20":6456.5,"sma_60":5967.0,"sma_120":6144.42},{"date":"2025-03-06","open":6420,"high":6460,"low":6240,"close":6300,"volume":16922,"rsi_14":41.91,"sma_20":6474.0,"sma_60":5977.83,"sma_120":6139.25},{"date":"2025-03-07","open":6290,"high":6390,"low":6180,"close":6260,"volume":9418,"rsi_14":42.54,"sma_20":6492.5,"sma_60":5989.0,"sma_120":6133.5},{"date":"2025-03-10","open":6170,"high":6330,"low":6110,"close":6280,"volume":8925,"rsi_14":25.24,"sma_20":6506.5,"sma_60":6003.0,"sma_120":6128.08},{"date":"2025-03-11","open":6240,"high":6240,"low":5960,"close":6240,"volume":32036,"rsi_14":25.0,"sma_20":6499.5,"sma_60":6018.67,"sma_120":6124.25},{"date":"2025-03-12","open":6440,"high":6440,"low":6180,"close":6240,"volume":9046,"rsi_14":25.49,"sma_20":6486.5,"sma_60":6038.33,"sma_120":6121.92},{"date":"2025-03-13","open":6250,"high":6320,"low":6110,"close":6130,"volume":14230,"rsi_14":27.37,"sma_20":6466.5,"sma_60":6064.25,"sma_120":6119.25},{"date":"2025-03-14","open":6210,"high":6210,"low":5910,"close":6160,"volume":6419,"rsi_14":30.21,"sma_20":6448.5,"sma_60":6083.83,"sma_120":6116.75},{"date":"2025-03-17","open":6160,"high":6350,"low":6080,"close":6230,"volume":9996,"rsi_14":36.0,"sma_20":6437.0,"sma_60":6100.67,"sma_120":6117.67},{"date":"2025-03-18","open":6200,"high":6360,"low":6160,"close":6240,"volume":17864,"rsi_14":38.14,"sma_20":6409.5,"sma_60":6118.17,"sma_120":6118.75},{"date":"2025-03-19","open":6220,"high":6240,"low":6170,"close":6200,"volume":9807,"rsi_14":20.99,"sma_20":6381.5,"sma_60":6133.0,"sma_120":6116.67},{"date":"2025-03-20","open":6170,"high":6210,"low":6030,"close":6170,"volume":12253,"rsi_14":22.97,"sma_20":6353.0,"sma_60":6144.17,"sma_120":6115.08},{"date":"2025-03-21","open":6170,"high":6170,"low":5950,"close":5960,"volume":21241,"rsi_14":19.54,"sma_20":6323.0,"sma_60":6151.83,"sma_120":6112.67},{"date":"2025-03-24","open":5980,"high":7220,"low":5950,"close":6490,"volume":716766,"rsi_14":54.26,"sma_20":6320.5,"sma_60":6165.17,"sma_120":6113.0},{"date":"2025-03-25","open":6530,"high":6530,"low":6110,"close":6120,"volume":102842,"rsi_14":40.74,"sma_20":6301.0,"sma_60":6173.33,"sma_120":6109.92},{"date":"2025-03-26","open":6100,"high":6220,"low":6050,"close":6110,"volume":27463,"rsi_14":43.71,"sma_20":6283.0,"sma_60":6185.5,"sma_120":6105.67},{"date":"2025-03-27","open":6050,"high":6300,"low":6050,"close":6090,"volume":38352,"rsi_14":44.3,"sma_20":6254.0,"sma_60":6195.5,"sma_120":6101.42},{"date":"2025-03-28","open":6090,"high":6220,"low":5970,"close":5990,"volume":25815,"rsi_14":40.76,"sma_20":6225.0,"sma_60":6204.5,"sma_120":6095.25},{"date":"2025-03-31","open":5950,"high":5950,"low":5620,"close":5700,"volume":34901,"rsi_14":35.16,"sma_20":6185.5,"sma_60":6208.0,"sma_120":6086.42},{"date":"2025-04-01","open":5650,"high":5870,"low":5650,"close":5820,"volume":13386,"rsi_14":39.18,"sma_20":6157.5,"sma_60":6215.17,"sma_120":6079.42},{"date":"2025-04-02","open":5830,"high":5850,"low":5710,"close":5790,"volume":8100,"rsi_14":40.86,"sma_20":6126.0,"sma_60":6219.5,"sma_120":6072.33},{"date":"2025-04-03","open":5690,"high":5820,"low":5620,"close":5670,"volume":10176,"rsi_14":37.44,"sma_20":6094.5,"sma_60":6213.0,"sma_120":6064.17},{"date":"2025-04-04","open":5670,"high":5840,"low":5570,"close":5740,"volume":11998,"rsi_14":37.44,"sma_20":6068.5,"sma_60":6204.5,"sma_120":6055.58},{"date":"2025-04-07","open":5700,"high":5700,"low":5140,"close":5270,"volume":70892,"rsi_14":29.88,"sma_20":6018.0,"sma_60":6188.5,"sma_120":6042.17},{"date":"2025-04-08","open":5390,"high":5430,"low":5200,"close":5260,"volume":22049,"rsi_14":30.25,"sma_20":5969.0,"sma_60":6174.17,"sma_120":6028.58},{"date":"2025-04-09","open":5260,"high":5320,"low":5100,"close":5250,"volume":16734,"rsi_14":30.51,"sma_20":5919.5,"sma_60":6158.5,"sma_120":6015.17},{"date":"2025-04-10","open":5360,"high":5650,"low":5360,"close":5600,"volume":24095,"rsi_14":42.8,"sma_20":5893.0,"sma_60":6149.5,"sma_120":6005.0},{"date":"2025-04-11","open":5620,"high":5700,"low":5550,"close":5700,"volume":7228,"rsi_14":30.92,"sma_20":5870.0,"sma_60":6142.33,"sma_120":5995.83},{"date":"2025-04-14","open":5660,"high":5850,"low":5600,"close":5850,"volume":15335,"rsi_14":42.7,"sma_20":5851.0,"sma_60":6138.67,"sma_120":5989.58},{"date":"2025-04-15","open":5850,"high":5970,"low":5830,"close":5960,"volume":9435,"rsi_14":46.15,"sma_20":5837.0,"sma_60":6136.0,"sma_120":5984.42},{"date":"2025-04-16","open":5900,"high":5950,"low":5760,"close":5800,"volume":13427,"rsi_14":43.06,"sma_20":5817.0,"sma_60":6130.67,"sma_120":5978.42},{"date":"2025-04-17","open":5790,"high":5910,"low":5780,"close":5900,"volume":6526,"rsi_14":47.85,"sma_20":5803.5,"sma_60":6126.83,"sma_120":5973.83},{"date":"2025-04-18","open":5900,"high":5970,"low":5690,"close":5970,"volume":22622,"rsi_14":57.22,"sma_20":5804.0,"sma_60":6125.0,"sma_120":5971.83},{"date":"2025-04-21","open":5970,"high":6030,"low":5850,"close":5970,"volume":9467,"rsi_14":54.29,"sma_20":5778.0,"sma_60":6121.33,"sma_120":5968.92},{"date":"2025-04-22","open":5910,"high":6000,"low":5900,"close":5990,"volume":5223,"rsi_14":55.75,"sma_20":5771.5,"sma_60":6118.83,"sma_120":5966.67},{"date":"2025-04-23","open":5990,"high":6080,"low":5780,"close":6080,"volume":22643,"rsi_14":61.99,"sma_20":5770.0,"sma_60":6117.33,"sma_120":5965.17},{"date":"2025-04-24","open":6080,"high":6090,"low":5990,"close":6070,"volume":5268,"rsi_14":60.0,"sma_20":5769.0,"sma_60":6120.67,"sma_120":5963.42},{"date":"2025-04-25","open":6060,"high":6080,"low":6000,"close":6070,"volume":13420,"rsi_14":83.9,"sma_20":5773.0,"sma_60":6123.17,"sma_120":5962.58},{"date":"2025-04-28","open":6080,"high":6220,"low":6050,"close":6200,"volume":21394,"rsi_14":86.15,"sma_20":5798.0,"sma_60":6127.83,"sma_120":5962.75},{"date":"2025-04-29","open":6200,"high":6220,"low":6120,"close":6190,"volume":10871,"rsi_14":86.15,"sma_20":5816.5,"sma_60":6135.67,"sma_120":5963.42},{"date":"2025-04-30","open":6160,"high":6180,"low":5940,"close":6140,"volume":10008,"rsi_14":77.0,"sma_20":5834.0,"sma_60":6138.83,"sma_120":5963.75},{"date":"2025-05-02","open":6040,"high":6140,"low":5900,"close":6030,"volume":7803,"rsi_14":66.34,"sma_20":5852.0,"sma_60":6140.17,"sma_120":5962.67},{"date":"2025-05-07","open":6030,"high":6100,"low":6000,"close":6060,"volume":6347,"rsi_14":61.8,"sma_20":5868.0,"sma_60":6143.0,"sma_120":5961.75},{"date":"2025-05-08","open":6060,"high":6090,"low":6000,"close":6080,"volume":4821,"rsi_14":57.5,"sma_20":5908.5,"sma_60":6144.33,"sma_120":5960.58},{"date":"2025-05-09","open":6120,"high":6120,"low":6000,"close":6060,"volume":7819,"rsi_14":69.7,"sma_20":5948.5,"sma_60":6139.0,"sma_120":5959.08},{"date":"2025-05-12","open":6060,"high":6130,"low":6020,"close":6090,"volume":5888,"rsi_14":66.1,"sma_20":5990.5,"sma_60":6132.17,"sma_120":5957.5},{"date":"2025-05-13","open":6130,"high":6150,"low":6010,"close":6120,"volume":14027,"rsi_14":63.64,"sma_20":6016.5,"sma_60":6125.33,"sma_120":5958.08},{"date":"2025-05-14","open":6130,"high":6260,"low":6030,"close":6240,"volume":25730,"rsi_14":70.15,"sma_20":6043.5,"sma_60":6120.67,"sma_120":5961.33},{"date":"2025-05-15","open":6270,"high":6270,"low":6130,"close":6170,"volume":14052,"rsi_14":62.5,"sma_20":6059.5,"sma_60":6115.83,"sma_120":5966.83},{"date":"2025-05-16","open":6170,"high":6190,"low":6050,"close":6150,"volume":8680,"rsi_14":55.38,"sma_20":6069.0,"sma_60":6105.17,"sma_120":5972.83},{"date":"2025-05-19","open":6130,"high":6130,"low":5980,"close":6010,"volume":11876,"rsi_14":46.15,"sma_20":6079.5,"sma_60":6092.67,"sma_120":5977.67},{"date":"2025-05-20","open":6000,"high":6010,"low":5920,"close":5980,"volume":14873,"rsi_14":44.44,"sma_20":6083.5,"sma_60":6080.0,"sma_120":5978.33},{"date":"2025-05-21","open":6020,"high":6030,"low":5910,"close":5940,"volume":14157,"rsi_14":31.94,"sma_20":6082.0,"sma_60":6069.67,"sma_120":5978.67},{"date":"2025-05-22","open":5880,"high":5950,"low":5810,"close":5860,"volume":9786,"rsi_14":29.11,"sma_20":6076.5,"sma_60":6058.33,"sma_120":5978.92},{"date":"2025-05-23","open":5860,"high":5880,"low":5790,"close":5850,"volume":13790,"rsi_14":30.67,"sma_20":6069.5,"sma_60":6047.33,"sma_120":5977.83},{"date":"2025-05-26","open":5800,"high":6020,"low":5800,"close":6020,"volume":9863,"rsi_14":49.38,"sma_20":6066.5,"sma_60":6039.83,"sma_120":5978.33},{"date":"2025-05-27","open":6050,"high":6060,"low":5910,"close":5990,"volume":7563,"rsi_14":45.68,"sma_20":6062.5,"sma_60":6028.5,"sma_120":5978.92},{"date":"2025-05-28","open":6000,"high":6140,"low":5970,"close":6080,"volume":10468,"rsi_14":50.0,"sma_20":6063.0,"sma_60":6020.33,"sma_120":5980.25},{"date":"2025-05-29","open":6100,"high":6150,"low":6080,"close":6080,"volume":18561,"rsi_14":51.16,"sma_20":6057.0,"sma_60":6013.5,"sma_120":5981.33},{"date":"2025-05-30","open":6110,"high":6220,"low":6080,"close":6160,"volume":11513,"rsi_14":53.85,"sma_20":6055.5,"sma_60":6009.83,"sma_120":5983.5},{"date":"2025-06-02","open":6130,"high":6200,"low":6060,"close":6110,"volume":16358,"rsi_14":49.46,"sma_20":6054.0,"sma_60":6004.67,"sma_120":5985.83},{"date":"2025-06-04","open":6190,"high":6200,"low":6110,"close":6200,"volume":13833,"rsi_14":47.78,"sma_20":6062.5,"sma_60":6003.0,"sma_120":5990.42},{"date":"2025-06-05","open":6240,"high":6270,"low":6170,"close":6260,"volume":23276,"rsi_14":55.06,"sma_20":6072.5,"sma_60":6003.0,"sma_120":5996.0},{"date":"2025-06-09","open":6260,"high":6400,"low":6210,"close":6350,"volume":29717,"rsi_14":60.42,"sma_20":6086.0,"sma_60":6004.17,"sma_120":6003.58},{"date":"2025-06-10","open":6350,"high":6400,"low":6220,"close":6350,"volume":15860,"rsi_14":70.73,"sma_20":6100.5,"sma_60":6006.0,"sma_120":6012.33},{"date":"2025-06-11","open":6350,"high":6400,"low":6300,"close":6340,"volume":15274,"rsi_14":72.5,"sma_20":6113.0,"sma_60":6007.67,"sma_120":6023.0},{"date":"2025-06-12","open":6280,"high":6340,"low":6250,"close":6290,"volume":18196,"rsi_14":71.6,"sma_20":6121.5,"sma_60":6010.33,"sma_120":6037.29},{"date":"2025-06-13","open":6290,"high":6290,"low":6050,"close":6230,"volume":23728,"rsi_14":73.42,"sma_20":6121.0,"sma_60":6011.5,"sma_120":6047.67},{"date":"2025-06-16","open":6150,"high":6190,"low":6090,"close":6140,"volume":21132,"rsi_14":66.67,"sma_20":6119.5,"sma_60":6010.0,"sma_120":6055.33},{"date":"2025-06-17","open":6110,"high":6190,"low":6000,"close":6140,"volume":28168,"rsi_14":58.57,"sma_20":6119.0,"sma_60":6008.33,"sma_120":6063.25},{"date":"2025-06-18","open":6060,"high":6180,"low":6020,"close":6180,"volume":15250,"rsi_14":63.38,"sma_20":6127.5,"sma_60":6008.0,"sma_120":6070.5},{"date":"2025-06-19","open":6100,"high":6180,"low":6000,"close":6150,"volume":18080,"rsi_14":55.38,"sma_20":6136.0,"sma_60":6007.67,"sma_120":6075.92},{"date":"2025-06-20","open":6110,"high":6290,"low":6110,"close":6220,"volume":16259,"rsi_14":59.72,"sma_20":6150.0,"sma_60":6012.0,"sma_120":6081.92},{"date":"2025-06-23","open":6170,"high":6170,"low":6020,"close":6100,"volume":17907,"rsi_14":46.05,"sma_20":6162.0,"sma_60":6005.5,"sma_120":6085.33},{"date":"2025-06-24","open":6250,"high":6350,"low":6160,"close":6340,"volume":42580,"rsi_14":62.11,"sma_20":6186.5,"sma_60":6009.17,"sma_120":6091.25},{"date":"2025-06-25","open":6320,"high":6410,"low":6270,"close":6330,"volume":23615,"rsi_14":57.47,"sma_20":6202.0,"sma_60":6012.83,"sma_120":6099.17},{"date":"2025-06-26","open":6290,"high":6290,"low":6130,"close":6170,"volume":35696,"rsi_14":45.36,"sma_20":6211.0,"sma_60":6014.17,"sma_120":6104.83},{"date":"2025-06-27","open":6200,"high":6200,"low":6000,"close":6020,"volume":34830,"rsi_14":33.98,"sma_20":6208.0,"sma_60":6014.67,"sma_120":6109.58},{"date":"2025-06-30","open":6030,"high":6100,"low":5920,"close":6000,"volume":23982,"rsi_14":33.33,"sma_20":6204.0,"sma_60":6019.67,"sma_120":6113.83},{"date":"2025-07-01","open":6000,"high":6180,"low":5950,"close":6100,"volume":16149,"rsi_14":39.47,"sma_20":6201.0,"sma_60":6024.33,"sma_120":6119.75},{"date":"2025-07-02","open":6060,"high":6110,"low":5950,"close":6030,"volume":16155,"rsi_14":38.79,"sma_20":6197.0,"sma_60":6028.33,"sma_120":6123.92},{"date":"2025-07-03","open":6050,"high":6970,"low":5990,"close":6500,"volume":1273854,"rsi_14":58.6,"sma_20":6212.0,"sma_60":6042.17,"sma_120":6127.58},{"date":"2025-07-04","open":6500,"high":6500,"low":6340,"close":6370,"volume":100199,"rsi_14":57.14,"sma_20":6217.5,"sma_60":6052.67,"sma_120":6128.58},{"date":"2025-07-07","open":6400,"high":6490,"low":6300,"close":6440,"volume":82122,"rsi_14":58.93,"sma_20":6222.0,"sma_60":6072.17,"sma_120":6130.33},{"date":"2025-07-08","open":6430,"high":6510,"low":6360,"close":6510,"volume":65178,"rsi_14":59.65,"sma_20":6230.0,"sma_60":6093.0,"sma_120":6133.58},{"date":"2025-07-09","open":6510,"high":6590,"low":6420,"close":6540,"volume":57842,"rsi_14":61.4,"sma_20":6240.0,"sma_60":6114.5,"sma_120":6136.5},{"date":"2025-07-10","open":6580,"high":6580,"low":6450,"close":6510,"volume":42654,"rsi_14":58.68,"sma_20":6251.0,"sma_60":6129.67,"sma_120":6139.58},{"date":"2025-07-11","open":6490,"high":6550,"low":6410,"close":6450,"volume":40905,"rsi_14":60.87,"sma_20":6262.0,"sma_60":6142.17,"sma_120":6142.25},{"date":"2025-07-14","open":6450,"high":6580,"low":6410,"close":6540,"volume":51779,"rsi_14":56.85,"sma_20":6282.0,"sma_60":6153.67,"sma_120":6146.17},{"date":"2025-07-15","open":6540,"high":6590,"low":6440,"close":6580,"volume":43568,"rsi_14":58.39,"sma_20":6304.0,"sma_60":6164.0,"sma_120":6150.0},{"date":"2025-07-16","open":6580,"high":6610,"low":6480,"close":6580,"volume":35475,"rsi_14":65.41,"sma_20":6324.0,"sma_60":6177.0,"sma_120":6153.83},{"date":"2025-07-17","open":6560,"high":6820,"low":6500,"close":6590,"volume":181631,"rsi_14":73.95,"sma_20":6346.0,"sma_60":6188.5,"sma_120":6157.67},{"date":"2025-07-18","open":6590,"high":6700,"low":6400,"close":6450,"volume":58779,"rsi_14":67.18,"sma_20":6357.5,"sma_60":6196.5,"sma_120":6160.75},{"date":"2025-07-21","open":6450,"high":6600,"low":6450,"close":6510,"volume":27695,"rsi_14":66.14,"sma_20":6378.0,"sma_60":6205.5,"sma_120":6163.42},{"date":"2025-07-22","open":6510,"high":6580,"low":6400,"close":6470,"volume":33851,"rsi_14":67.74,"sma_20":6384.5,"sma_60":6213.5,"sma_120":6166.17},{"date":"2025-07-23","open":6420,"high":6490,"low":6350,"close":6480,"volume":18571,"rsi_14":48.72,"sma_20":6392.0,"sma_60":6220.17,"sma_120":6168.75},{"date":"2025-07-24","open":6430,"high":6500,"low":6370,"close":6440,"volume":16872,"rsi_14":55.07,"sma_20":6405.5,"sma_60":6226.33,"sma_120":6173.5},{"date":"2025-07-25","open":6390,"high":6400,"low":6300,"close":6360,"volume":20804,"rsi_14":44.29,"sma_20":6422.5,"sma_60":6231.17,"sma_120":6177.17},{"date":"2025-07-28","open":6360,"high":6520,"low":6260,"close":6510,"volume":37740,"rsi_14":50.0,"sma_20":6448.0,"sma_60":6236.33,"sma_120":6182.08},{"date":"2025-07-29","open":6510,"high":6540,"low":6400,"close":6500,"volume":33670,"rsi_14":47.37,"sma_20":6468.0,"sma_60":6241.5,"sma_120":6188.58},{"date":"2025-07-30","open":6490,"high":6580,"low":6400,"close":6580,"volume":38169,"rsi_14":54.32,"sma_20":6495.5,"sma_60":6248.83,"sma_120":6193.83},{"date":"2025-07-31","open":6580,"high":6600,"low":6400,"close":6500,"volume":24054,"rsi_14":53.01,"sma_20":6495.5,"sma_60":6256.67,"sma_120":6198.42},{"date":"2025-08-01","open":6490,"high":6490,"low":6200,"close":6330,"volume":32226,"rsi_14":38.46,"sma_20":6493.5,"sma_60":6261.17,"sma_120":6202.08},{"date":"2025-08-04","open":6300,"high":6300,"low":6100,"close":6190,"volume":21584,"rsi_14":30.69,"sma_20":6481.0,"sma_60":6263.0,"sma_120":6203.67},{"date":"2025-08-05","open":6190,"high":6300,"low":6150,"close":6270,"volume":21409,"rsi_14":35.78,"sma_20":6469.0,"sma_60":6266.5,"sma_120":6202.75},{"date":"2025-08-06","open":6270,"high":6400,"low":6190,"close":6400,"volume":28684,"rsi_14":42.15,"sma_20":6462.0,"sma_60":6271.67,"sma_120":6201.92},{"date":"2025-08-07","open":6410,"high":6540,"low":6330,"close":6490,"volume":30216,"rsi_14":51.72,"sma_20":6461.0,"sma_60":6277.83,"sma_120":6201.58},{"date":"2025-08-08","open":6490,"high":6540,"low":6410,"close":6450,"volume":19592,"rsi_14":47.37,"sma_20":6461.0,"sma_60":6281.33,"sma_120":6201.0},{"date":"2025-08-11","open":6450,"high":6490,"low":6400,"close":6460,"volume":18690,"rsi_14":49.55,"sma_20":6457.0,"sma_60":6286.17,"sma_120":6201.0},{"date":"2025-08-12","open":6460,"high":6520,"low":6420,"close":6470,"volume":19857,"rsi_14":49.55,"sma_20":6451.5,"sma_60":6291.5,"sma_120":6198.33},{"date":"2025-08-13","open":6470,"high":6570,"low":6440,"close":6570,"volume":39529,"rsi_14":55.56,"sma_20":6451.0,"sma_60":6300.83,"sma_120":6196.75},{"date":"2025-08-14","open":6580,"high":6600,"low":6430,"close":6470,"volume":16921,"rsi_14":54.62,"sma_20":6445.0,"sma_60":6309.0,"sma_120":6194.5},{"date":"2025-08-18","open":6470,"high":6470,"low":6260,"close":6310,"volume":23578,"rsi_14":41.67,"sma_20":6438.0,"sma_60":6315.17,"sma_120":6192.42},{"date":"2025-08-19","open":6310,"high":6340,"low":6210,"close":6260,"volume":14836,"rsi_14":40.32,"sma_20":6425.5,"sma_60":6321.83,"sma_120":6190.08},{"date":"2025-08-20","open":6200,"high":6260,"low":6010,"close":6130,"volume":26462,"rsi_14":32.56,"sma_20":6408.5,"sma_60":6326.5,"sma_120":6186.92},{"date":"2025-08-21","open":6130,"high":6140,"low":6060,"close":6130,"volume":8242,"rsi_14":34.71,"sma_20":6391.0,"sma_60":6328.33,"sma_120":6184.08},{"date":"2025-08-22","open":6080,"high":6170,"low":6020,"close":6070,"volume":13627,"rsi_14":38.18,"sma_20":6372.5,"sma_60":6329.67,"sma_120":6179.08},{"date":"2025-08-25","open":6070,"high":6180,"low":6070,"close":6180,"volume":5712,"rsi_14":49.53,"sma_20":6363.5,"sma_60":6331.33,"sma_120":6175.83},{"date":"2025-08-26","open":6130,"high":6230,"low":6020,"close":6230,"volume":9027,"rsi_14":48.08,"sma_20":6349.5,"sma_60":6333.83,"sma_120":6173.67},{"date":"2025-08-27","open":6200,"high":6200,"low":6100,"close":6130,"volume":6948,"rsi_14":36.63,"sma_20":6331.0,"sma_60":6333.33,"sma_120":6171.58},{"date":"2025-08-28","open":6070,"high":6290,"low":6010,"close":6120,"volume":12396,"rsi_14":30.11,"sma_20":6308.0,"sma_60":6333.5,"sma_120":6169.08},{"date":"2025-08-29","open":6120,"high":6120,"low":5900,"close":6050,"volume":25952,"rsi_14":29.17,"sma_20":6285.5,"sma_60":6331.0,"sma_120":6167.0},{"date":"2025-09-01","open":6000,"high":6000,"low":5720,"close":5820,"volume":45947,"rsi_14":22.88,"sma_20":6260.0,"sma_60":6323.67,"sma_120":6163.33},{"date":"2025-09-02","open":5820,"high":5940,"low":5800,"close":5920,"volume":6553,"rsi_14":28.35,"sma_20":6246.5,"sma_60":6316.5,"sma_120":6160.33},{"date":"2025-09-03","open":5920,"high":6030,"low":5860,"close":5970,"volume":7948,"rsi_14":25.41,"sma_20":6231.5,"sma_60":6310.17,"sma_120":6158.08},{"date":"2025-09-04","open":5980,"high":6040,"low":5930,"close":6030,"volume":14363,"rsi_14":31.36,"sma_20":6213.0,"sma_60":6305.0,"sma_120":6156.33},{"date":"2025-09-05","open":6030,"high":6070,"low":5950,"close":6010,"volume":6574,"rsi_14":35.58,"sma_20":6189.0,"sma_60":6300.33,"sma_120":6155.33},{"date":"2025-09-08","open":6000,"high":6040,"low":5950,"close":6000,"volume":12326,"rsi_14":37.0,"sma_20":6166.5,"sma_60":6296.5,"sma_120":6154.0},{"date":"2025-09-09","open":6000,"high":6140,"low":5940,"close":6040,"volume":22258,"rsi_14":45.05,"sma_20":6145.5,"sma_60":6294.83,"sma_120":6152.42},{"date":"2025-09-10","open":6040,"high":6150,"low":6030,"close":6130,"volume":15678,"rsi_14":50.0,"sma_20":6128.5,"sma_60":6294.67,"sma_120":6151.5},{"date":"2025-09-11","open":6130,"high":6170,"low":6060,"close":6140,"volume":19050,"rsi_14":53.68,"sma_20":6107.0,"sma_60":6294.0,"sma_120":6151.0},{"date":"2025-09-12","open":6140,"high":6200,"low":6100,"close":6190,"volume":22510,"rsi_14":50.56,"sma_20":6093.0,"sma_60":6294.67,"sma_120":6151.17},{"date":"2025-09-15","open":6190,"high":6240,"low":6050,"close":6190,"volume":22501,"rsi_14":47.62,"sma_20":6087.0,"sma_60":6294.17,"sma_120":6153.08},{"date":"2025-09-16","open":6120,"high":6140,"low":6040,"close":6070,"volume":19348,"rsi_14":46.51,"sma_20":6077.5,"sma_60":6293.67,"sma_120":6149.58},{"date":"2025-09-17","open":6070,"high":6100,"low":5960,"close":6100,"volume":15848,"rsi_14":48.86,"sma_20":6076.0,"sma_60":6289.67,"sma_120":6149.42},{"date":"2025-09-18","open":6130,"high":6130,"low":5961,"close":6100,"volume":37255,"rsi_14":55.29,"sma_20":6076.5,"sma_60":6286.5,"sma_120":6149.67},{"date":"2025-09-19","open":6150,"high":6150,"low":6070,"close":6110,"volume":9491,"rsi_14":72.31,"sma_20":6078.5,"sma_60":6285.5,"sma_120":6149.83},{"date":"2025-09-22","open":6110,"high":6160,"low":6070,"close":6120,"volume":15670,"rsi_14":67.86,"sma_20":6075.5,"sma_60":6287.17,"sma_120":6150.92},{"date":"2025-09-23","open":6120,"high":6120,"low":5950,"close":5990,"volume":19611,"rsi_14":51.56,"sma_20":6063.5,"sma_60":6287.0,"sma_120":6153.33},{"date":"2025-09-24","open":5930,"high":5980,"low":5820,"close":5900,"volume":21464,"rsi_14":40.3,"sma_20":6052.0,"sma_60":6283.67,"sma_120":6154.0},{"date":"2025-09-25","open":5900,"high":6050,"low":5820,"close":6030,"volume":18875,"rsi_14":51.28,"sma_20":6047.5,"sma_60":6283.67,"sma_120":6156.0},{"date":"2025-09-26","open":6030,"high":6030,"low":5900,"close":5900,"volume":13727,"rsi_14":44.44,"sma_20":6040.0,"sma_60":6273.67,"sma_120":6157.92},{"date":"2025-09-29","open":5810,"high":5945,"low":5810,"close":5900,"volume":13426,"rsi_14":41.86,"sma_20":6044.0,"sma_60":6265.83,"sma_120":6159.25},{"date":"2025-09-30","open":5890,"high":5980,"low":5820,"close":5870,"volume":11858,"rsi_14":33.75,"sma_20":6041.5,"sma_60":6256.33,"sma_120":6164.25},{"date":"2025-10-01","open":5870,"high":5940,"low":5810,"close":5930,"volume":11780,"rsi_14":37.65,"sma_20":6039.5,"sma_60":6246.67,"sma_120":6169.83},{"date":"2025-10-02","open":5930,"high":6030,"low":5900,"close":6020,"volume":18234,"rsi_14":40.45,"sma_20":6039.0,"sma_60":6238.0,"sma_120":6176.25},{"date":"2025-10-10","open":6020,"high":6070,"low":5920,"close":5930,"volume":27522,"rsi_14":36.73,"sma_20":6035.0,"sma_60":6228.33,"sma_120":6179.0},{"date":"2025-10-13","open":5830,"high":6000,"low":5830,"close":6000,"volume":17347,"rsi_14":46.24,"sma_20":6035.0,"sma_60":6220.83,"sma_120":6181.5},{"date":"2025-10-14","open":6000,"high":6160,"low":5970,"close":6070,"volume":48383,"rsi_14":48.45,"sma_20":6036.5,"sma_60":6213.0,"sma_120":6183.33},{"date":"2025-10-15","open":6100,"high":6270,"low":6100,"close":6270,"volume":42252,"rsi_14":55.75,"sma_20":6043.5,"sma_60":6207.83,"sma_120":6185.92},{"date":"2025-10-16","open":6260,"high":6370,"low":6250,"close":6280,"volume":38053,"rsi_14":57.66,"sma_20":6050.5,"sma_60":6202.83,"sma_120":6189.92},{"date":"2025-10-17","open":6260,"high":6340,"low":6210,"close":6300,"volume":33536,"rsi_14":58.04,"sma_20":6056.0,"sma_60":6198.0,"sma_120":6193.25},{"date":"2025-10-20","open":6300,"high":6300,"low":6110,"close":6200,"volume":34930,"rsi_14":59.63,"sma_20":6056.5,"sma_60":6193.83,"sma_120":6195.17},{"date":"2025-10-21","open":6210,"high":6310,"low":6210,"close":6250,"volume":31270,"rsi_14":66.67,"sma_20":6065.5,"sma_60":6189.5,"sma_120":6197.5},{"date":"2025-10-22","open":6230,"high":6370,"low":6160,"close":6340,"volume":19213,"rsi_14":65.35,"sma_20":6077.5,"sma_60":6187.33,"sma_120":6200.42},{"date":"2025-10-23","open":6250,"high":6400,"low":6220,"close":6360,"volume":44934,"rsi_14":75.56,"sma_20":6088.5,"sma_60":6185.33,"sma_120":6202.75},{"date":"2025-10-24","open":6370,"high":6370,"low":6270,"close":6330,"volume":20702,"rsi_14":73.12,"sma_20":6099.5,"sma_60":6183.5,"sma_120":6204.92},{"date":"2025-10-27","open":6330,"high":6360,"low":6220,"close":6250,"volume":31384,"rsi_14":69.39,"sma_20":6106.0,"sma_60":6181.67,"sma_120":6206.42},{"date":"2025-10-28","open":6250,"high":6250,"low":6160,"close":6230,"volume":14339,"rsi_14":65.96,"sma_20":6118.0,"sma_60":6177.0,"sma_120":6206.67},{"date":"2025-10-29","open":6300,"high":6300,"low":6150,"close":6250,"volume":30326,"rsi_14":63.22,"sma_20":6135.5,"sma_60":6172.83,"sma_120":6207.17},{"date":"2025-10-30","open":6250,"high":6250,"low":6030,"close":6030,"volume":27525,"rsi_14":55.0,"sma_20":6135.5,"sma_60":6163.67,"sma_120":6206.25},{"date":"2025-10-31","open":6090,"high":6280,"low":5960,"close":6250,"volume":36361,"rsi_14":60.87,"sma_20":6153.0,"sma_60":6159.5,"sma_120":6208.08},{"date":"2025-11-03","open":6230,"high":6400,"low":6200,"close":6340,"volume":57314,"rsi_14":61.54,"sma_20":6175.0,"sma_60":6159.67,"sma_120":6210.42},{"date":"2025-11-04","open":6350,"high":6350,"low":6150,"close":6230,"volume":32985,"rsi_14":48.15,"sma_20":6193.0,"sma_60":6160.33,"sma_120":6211.67},{"date":"2025-11-05","open":6180,"high":6220,"low":5790,"close":5980,"volume":63438,"rsi_14":38.64,"sma_20":6195.5,"sma_60":6155.5,"sma_120":6211.0},{"date":"2025-11-06","open":6060,"high":6060,"low":5810,"close":5890,"volume":26154,"rsi_14":35.25,"sma_20":6189.0,"sma_60":6147.0,"sma_120":6209.33},{"date":"2025-11-07","open":5850,"high":5860,"low":5660,"close":5860,"volume":23908,"rsi_14":37.12,"sma_20":6185.5,"sma_60":6136.5,"sma_120":6207.17},{"date":"2025-11-10","open":5860,"high":5900,"low":5750,"close":5860,"volume":40505,"rsi_14":34.65,"sma_20":6178.5,"sma_60":6126.67,"sma_120":6204.0},{"date":"2025-11-11","open":5820,"high":5920,"low":5690,"close":5710,"volume":25161,"rsi_14":26.32,"sma_20":6160.5,"sma_60":6114.17,"sma_120":6200.17},{"date":"2025-11-12","open":5800,"high":5900,"low":5690,"close":5900,"volume":16795,"rsi_14":34.67,"sma_20":6142.0,"sma_60":6104.67,"sma_120":6198.08},{"date":"2025-11-13","open":5890,"high":5980,"low":5820,"close":5890,"volume":8314,"rsi_14":35.14,"sma_20":6122.5,"sma_60":6093.33,"sma_120":6197.08},{"date":"2025-11-14","open":5880,"high":5880,"low":5660,"close":5880,"volume":17358,"rsi_14":36.88,"sma_20":6101.5,"sma_60":6083.5,"sma_120":6196.25},{"date":"2025-11-17","open":5880,"high":5880,"low":5690,"close":5690,"volume":19862,"rsi_14":32.91,"sma_20":6076.0,"sma_60":6073.17,"sma_120":6194.17},{"date":"2025-11-18","open":5670,"high":5670,"low":5370,"close":5470,"volume":35204,"rsi_14":28.09,"sma_20":6037.0,"sma_60":6060.0,"sma_120":6190.92},{"date":"2025-11-19","open":5480,"high":5560,"low":5400,"close":5410,"volume":12986,"rsi_14":30.86,"sma_20":5990.5,"sma_60":6048.0,"sma_120":6187.25},{"date":"2025-11-20","open":5420,"high":5630,"low":5420,"close":5540,"volume":8964,"rsi_14":26.8,"sma_20":5949.5,"sma_60":6038.17,"sma_120":6183.25},{"date":"2025-11-21","open":5500,"high":5500,"low":5380,"close":5400,"volume":16273,"rsi_14":20.25,"sma_20":5903.0,"sma_60":6027.0,"sma_120":6178.33},{"date":"2025-11-24","open":5400,"high":5500,"low":5330,"close":5400,"volume":20237,"rsi_14":21.77,"sma_20":5860.5,"sma_60":6014.0,"sma_120":6172.67},{"date":"2025-11-25","open":5420,"high":5490,"low":5200,"close":5380,"volume":21127,"rsi_14":25.81,"sma_20":5818.0,"sma_60":5999.83,"sma_120":6166.83},{"date":"2025-11-26","open":5380,"high":5440,"low":5230,"close":5360,"volume":17045,"rsi_14":27.35,"sma_20":5773.5,"sma_60":5987.0,"sma_120":6160.17},{"date":"2025-11-27","open":5360,"high":5580,"low":5360,"close":5430,"volume":37334,"rsi_14":32.23,"sma_20":5743.5,"sma_60":5975.5,"sma_120":6154.5},{"date":"2025-11-28","open":5430,"high":5520,"low":5380,"close":5520,"volume":16914,"rsi_14":36.92,"sma_20":5707.0,"sma_60":5966.67,"sma_120":6148.83},{"date":"2025-12-01","open":5630,"high":5630,"low":5480,"close":5520,"volume":14480,"rsi_14":41.74,"sma_20":5666.0,"sma_60":5961.67,"sma_120":6142.67},{"date":"2025-12-02","open":5520,"high":5640,"low":5460,"close":5640,"volume":15643,"rsi_14":37.96,"sma_20":5636.5,"sma_60":5957.0,"sma_120":6136.75},{"date":"2025-12-03","open":5620,"high":5730,"low":5560,"close":5730,"volume":16465,"rsi_14":43.1,"sma_20":5624.0,"sma_60":5953.0,"sma_120":6131.58},{"date":"2025-12-04","open":5730,"high":5730,"low":5620,"close":5680,"volume":15023,"rsi_14":41.67,"sma_20":5613.5,"sma_60":5947.17,"sma_120":6126.08},{"date":"2025-12-05","open":5670,"high":5720,"low":5650,"close":5670,"volume":12924,"rsi_14":49.02,"sma_20":5604.0,"sma_60":5941.5,"sma_120":6120.92},{"date":"2025-12-08","open":5670,"high":5730,"low":5590,"close":5710,"volume":19687,"rsi_14":64.29,"sma_20":5596.5,"sma_60":5936.67,"sma_120":6116.58},{"date":"2025-12-09","open":5710,"high":5780,"low":5670,"close":5750,"volume":8941,"rsi_14":70.73,"sma_20":5598.5,"sma_60":5931.83,"sma_120":6113.33},{"date":"2025-12-10","open":5750,"high":5750,"low":5650,"close":5690,"volume":20735,"rsi_14":60.0,"sma_20":5588.0,"sma_60":5924.5,"sma_120":6109.58},{"date":"2025-12-11","open":5700,"high":5760,"low":5680,"close":5740,"volume":15927,"rsi_14":75.76,"sma_20":5580.5,"sma_60":5917.83,"sma_120":6105.92},{"date":"2025-12-12","open":5740,"high":5780,"low":5670,"close":5720,"volume":13073,"rsi_14":73.53,"sma_20":5572.5,"sma_60":5910.0,"sma_120":6102.33},{"date":"2025-12-15","open":5700,"high":5780,"low":5620,"close":5700,"volume":16246,"rsi_14":73.53,"sma_20":5573.0,"sma_60":5901.83,"sma_120":6098.0},{"date":"2025-12-16","open":5760,"high":5910,"low":5670,"close":5700,"volume":28542,"rsi_14":75.76,"sma_20":5584.5,"sma_60":5895.67,"sma_120":6094.67},{"date":"2025-12-17","open":5720,"high":5820,"low":5710,"close":5820,"volume":17068,"rsi_14":77.46,"sma_20":5605.0,"sma_60":5891.0,"sma_120":6090.33},{"date":"2025-12-18","open":5700,"high":5740,"low":5610,"close":5610,"volume":17044,"rsi_14":55.42,"sma_20":5608.5,"sma_60":5882.17,"sma_120":6084.33},{"date":"2025-12-19","open":5620,"high":5670,"low":5550,"close":5660,"volume":13929,"rsi_14":57.95,"sma_20":5621.5,"sma_60":5874.67,"sma_120":6080.08},{"date":"2025-12-22","open":5740,"high":5740,"low":5680,"close":5720,"volume":8421,"rsi_14":54.88,"sma_20":5637.5,"sma_60":5868.0,"sma_120":6077.58},{"date":"2025-12-23","open":5720,"high":5720,"low":5600,"close":5630,"volume":41769,"rsi_14":43.9,"sma_20":5650.0,"sma_60":5862.0,"sma_120":6074.5},{"date":"2025-12-24","open":6100,"high":7310,"low":6080,"close":7310,"volume":4161298,"rsi_14":83.27,"sma_20":5747.5,"sma_60":5885.5,"sma_120":6084.58},{"date":"2025-12-26","open":8200,"high":9500,"low":8020,"close":9500,"volume":5074203,"rsi_14":91.36,"sma_20":5951.0,"sma_60":5943.33,"sma_120":6113.5},{"date":"2025-12-29","open":9480,"high":12300,"low":9130,"close":10320,"volume":6364313,"rsi_14":92.61,"sma_20":6191.0,"sma_60":6017.0,"sma_120":6145.33},{"date":"2025-12-30","open":10430,"high":11200,"low":9480,"close":10310,"volume":1863483,"rsi_14":92.38,"sma_20":6430.5,"sma_60":6090.5,"sma_120":6178.17},{"date":"2026-01-02","open":10330,"high":11660,"low":10330,"close":10770,"volume":862932,"rsi_14":93.94,"sma_20":6687.0,"sma_60":6172.17,"sma_120":6214.25},{"date":"2026-01-05","open":10770,"high":10860,"low":9820,"close":10400,"volume":635753,"rsi_14":88.2,"sma_20":6920.5,"sma_60":6246.67,"sma_120":6246.67},{"date":"2026-01-06","open":10400,"high":10420,"low":9530,"close":9800,"volume":470530,"rsi_14":80.54,"sma_20":7126.5,"sma_60":6309.67,"sma_120":6273.83},{"date":"2026-01-07","open":9780,"high":10550,"low":9140,"close":10060,"volume":797767,"rsi_14":81.5,"sma_20":7346.0,"sma_60":6378.5,"sma_120":6303.42},{"date":"2026-01-08","open":9860,"high":10310,"low":9550,"close":10100,"volume":300420,"rsi_14":81.61,"sma_20":7565.5,"sma_60":6446.83,"sma_120":6333.83},{"date":"2026-01-09","open":10090,"high":10200,"low":9590,"close":10000,"volume":206788,"rsi_14":80.12,"sma_20":7778.0,"sma_60":6512.33,"sma_120":6362.67},{"date":"2026-01-12","open":10000,"high":10350,"low":9910,"close":10300,"volume":279543,"rsi_14":83.36,"sma_20":8008.5,"sma_60":6579.5,"sma_120":6393.67},{"date":"2026-01-13","open":10330,"high":10670,"low":10180,"close":10590,"volume":351828,"rsi_14":83.91,"sma_20":8251.0,"sma_60":6651.33,"sma_120":6427.08},{"date":"2026-01-14","open":10820,"high":11280,"low":10200,"close":11000,"volume":450537,"rsi_14":84.65,"sma_20":8515.0,"sma_60":6729.67,"sma_120":6463.83},{"date":"2026-01-15","open":11000,"high":11150,"low":10520,"close":11050,"volume":292497,"rsi_14":85.75,"sma_20":8782.5,"sma_60":6810.5,"sma_120":6502.17},{"date":"2026-01-16","open":11140,"high":11450,"low":10730,"close":11450,"volume":368658,"rsi_14":73.72,"sma_20":9351.5,"sma_60":6982.33,"sma_120":6543.33},{"date":"2026-01-19","open":11420,"high":13780,"low":11110,"close":13620,"volume":1103806,"rsi_14":80.22,"sma_20":9752.0,"sma_60":7103.33,"sma_120":6602.92},{"date":"2026-01-20","open":13620,"high":13640,"low":11900,"close":13000,"volume":471046,"rsi_14":72.16,"sma_20":10119.0,"sma_60":7214.5,"sma_120":6657.25},{"date":"2026-01-21","open":12040,"high":13500,"low":12010,"close":13280,"volume":444047,"rsi_14":71.31,"sma_20":10497.0,"sma_60":7331.67,"sma_120":6714.25},{"date":"2026-01-22","open":13480,"high":14250,"low":12390,"close":12560,"volume":519447,"rsi_14":67.31,"sma_20":10843.5,"sma_60":7437.17,"sma_120":6765.92},{"date":"2026-01-23","open":12560,"high":12580,"low":11220,"close":11330,"volume":474034,"rsi_14":61.14,"sma_20":11044.5,"sma_60":7521.83,"sma_120":6806.08},{"date":"2026-01-26","open":11330,"high":11540,"low":10780,"close":11260,"volume":284434,"rsi_14":58.98,"sma_20":11132.5,"sma_60":7609.0,"sma_120":6845.75},{"date":"2026-01-27","open":11260,"high":11310,"low":10630,"close":10800,"volume":287135,"rsi_14":54.93,"sma_20":11156.5,"sma_60":7684.83,"sma_120":6880.92},{"date":"2026-01-28","open":10810,"high":10960,"low":10340,"close":10710,"volume":239187,"rsi_14":55.01,"sma_20":11176.5,"sma_60":7757.67,"sma_120":6916.0},{"date":"2026-01-29","open":10710,"high":11070,"low":10450,"close":10730,"volume":267591,"rsi_14":53.16,"sma_20":11174.5,"sma_60":7832.67,"sma_120":6952.67},{"date":"2026-01-30","open":10690,"high":11080,"low":10500,"close":10960,"volume":270157,"rsi_14":52.74,"sma_20":11202.5,"sma_60":7915.67,"sma_120":6992.42},{"date":"2026-02-02","open":10930,"high":10930,"low":10110,"close":10530,"volume":225354,"rsi_14":46.53,"sma_20":11239.0,"sma_60":7993.0,"sma_120":7027.92},{"date":"2026-02-03","open":10570,"high":11420,"low":10540,"close":11360,"volume":255979,"rsi_14":52.05,"sma_20":11304.0,"sma_60":8084.67,"sma_120":7069.25},{"date":"2026-02-04","open":11400,"high":11820,"low":10950,"close":11360,"volume":230926,"rsi_14":49.37,"sma_20":11367.0,"sma_60":8083.17,"sma_120":7109.83},{"date":"2026-02-05","open":11350,"high":11350,"low":10870,"close":10920,"volume":125479,"rsi_14":46.51,"sma_20":11413.0,"sma_60":8167.5,"sma_120":7147.08},{"date":"2026-02-06","open":10550,"high":10790,"low":10000,"close":10370,"volume":120367,"rsi_14":22.78,"sma_20":11416.5,"sma_60":8245.17,"sma_120":7179.67},{"date":"2026-02-09","open":10510,"high":11010,"low":10450,"close":10690,"volume":102504,"rsi_14":29.63,"sma_20":11421.5,"sma_60":8325.0,"sma_120":7214.83},{"date":"2026-02-10","open":10850,"high":11120,"low":10640,"close":10700,"volume":118075,"rsi_14":26.11,"sma_20":11406.5,"sma_60":8405.17,"sma_120":7249.25},{"date":"2026-02-11","open":10710,"high":10890,"low":10420,"close":10780,"volume":89109,"rsi_14":31.3,"sma_20":11393.0,"sma_60":8486.83,"sma_120":7285.17},{"date":"2026-02-12","open":10800,"high":10860,"low":10510,"close":10700,"volume":63612,"rsi_14":41.27,"sma_20":11355.5,"sma_60":8570.33,"sma_120":7321.75},{"date":"2026-02-13","open":10670,"high":10670,"low":10110,"close":10370,"volume":120951,"rsi_14":38.5,"sma_20":11301.5,"sma_60":8652.0,"sma_120":7356.0},{"date":"2026-02-19","open":10500,"high":10650,"low":10050,"close":10220,"volume":148088,"rsi_14":41.85,"sma_20":11131.5,"sma_60":8732.17,"sma_120":7390.08},{"date":"2026-02-20","open":10250,"high":10250,"low":9930,"close":9960,"volume":165499,"rsi_14":39.95,"sma_20":10979.5,"sma_60":8805.83,"sma_120":7422.0},{"date":"2026-02-23","open":10240,"high":10400,"low":9850,"close":9990,"volume":102229,"rsi_14":40.11,"sma_20":10815.0,"sma_60":8882.33,"sma_120":7454.67},{"date":"2026-02-24","open":10130,"high":10150,"low":9870,"close":10010,"volume":86172,"rsi_14":36.54,"sma_20":10687.5,"sma_60":8959.17,"sma_120":7486.58},{"date":"2026-02-25","open":10020,"high":10520,"low":10020,"close":10280,"volume":164375,"rsi_14":46.29,"sma_20":10635.0,"sma_60":9040.83,"sma_120":7520.33},{"date":"2026-02-26","open":10340,"high":10380,"low":9750,"close":9820,"volume":156996,"rsi_14":24.33,"sma_20":10563.0,"sma_60":9215.5,"sma_120":7595.5},{"date":"2026-02-27","open":9750,"high":9800,"low":9520,"close":9750,"volume":91884,"rsi_14":23.78,"sma_20":10510.5,"sma_60":9187.17,"sma_120":7581.33},{"date":"2026-03-03","open":9550,"high":9900,"low":9300,"close":9310,"volume":139640,"rsi_14":23.78,"sma_20":10440.5,"sma_60":9250.33,"sma_120":7608.5},{"date":"2026-03-04","open":9140,"high":9200,"low":7820,"close":8110,"volume":175171,"rsi_14":19.62,"sma_20":10309.5,"sma_60":9293.5,"sma_120":7627.58},{"date":"2026-03-05","open":8710,"high":9060,"low":8430,"close":8810,"volume":117623,"rsi_14":27.07,"sma_20":10202.0,"sma_60":9346.33,"sma_120":7651.67},{"date":"2026-03-06","open":8500,"high":9340,"low":8500,"close":9110,"volume":51801,"rsi_14":31.89,"sma_20":10131.0,"sma_60":9402.67,"sma_120":7677.83},{"date":"2026-03-09","open":9000,"high":9000,"low":8290,"close":8550,"volume":50214,"rsi_14":27.1,"sma_20":9990.5,"sma_60":9450.5,"sma_120":7698.83},{"date":"2026-03-10","open":8760,"high":9030,"low":8740,"close":8950,"volume":39035,"rsi_14":33.14,"sma_20":9870.0,"sma_60":9505.17,"sma_120":7723.33},{"date":"2026-03-11","open":8980,"high":9330,"low":8960,"close":9230,"volume":70494,"rsi_14":38.91,"sma_20":9785.5,"sma_60":9563.83,"sma_120":7750.25},{"date":"2026-03-12","open":9230,"high":9300,"low":8900,"close":9100,"volume":51926,"rsi_14":39.06,"sma_20":9722.0,"sma_60":9619.67,"sma_120":7775.75},{"date":"2026-03-13","open":9040,"high":9100,"low":8730,"close":9070,"volume":37153,"rsi_14":40.9,"sma_20":9641.0,"sma_60":9676.0,"sma_120":7800.25},{"date":"2026-03-16","open":9070,"high":9150,"low":8880,"close":8970,"volume":40423,"rsi_14":39.72,"sma_20":9554.5,"sma_60":9825.33,"sma_120":7867.67},{"date":"2026-03-17","open":9240,"high":9390,"low":8800,"close":9000,"volume":65962,"rsi_14":39.84,"sma_20":9465.5,"sma_60":9784.5,"sma_120":7847.25},{"date":"2026-03-18","open":9100,"high":9430,"low":9100,"close":9150,"volume":50212,"rsi_14":38.35,"sma_20":9388.0,"sma_60":9842.0,"sma_120":7871.92},{"date":"2026-03-19","open":9080,"high":9100,"low":8790,"close":8800,"volume":59228,"rsi_14":39.24,"sma_20":9309.5,"sma_60":9893.67,"sma_120":7894.67},{"date":"2026-03-20","open":8900,"high":9250,"low":8810,"close":9180,"volume":63345,"rsi_14":44.36,"sma_20":9257.5,"sma_60":9949.67,"sma_120":7920.33},{"date":"2026-03-23","open":9110,"high":9110,"low":8660,"close":8660,"volume":58528,"rsi_14":43.66,"sma_20":9192.5,"sma_60":10000.5,"sma_120":7941.33},{"date":"2026-03-24","open":9180,"high":9180,"low":8660,"close":8950,"volume":39398,"rsi_14":59.95,"sma_20":9140.5,"sma_60":10055.33,"sma_120":7965.0},{"date":"2026-03-25","open":8950,"high":9080,"low":8800,"close":9000,"volume":40261,"rsi_14":52.66,"sma_20":9090.0,"sma_60":10110.0,"sma_120":7989.0},{"date":"2026-03-26","open":9000,"high":9020,"low":8600,"close":8600,"volume":38362,"rsi_14":43.05,"sma_20":9006.0,"sma_60":10159.5,"sma_120":8010.75},{"date":"2026-03-27","open":8600,"high":8820,"low":8290,"close":8700,"volume":22114,"rsi_14":52.34,"sma_20":8950.0,"sma_60":10182.67,"sma_120":8034.08},{"date":"2026-03-30","open":8400,"high":8550,"low":8310,"close":8510,"volume":19768,"rsi_14":42.67,"sma_20":8888.0,"sma_60":10166.17,"sma_120":8054.75},{"date":"2026-03-31","open":8410,"high":8590,"low":8230,"close":8320,"volume":29820,"rsi_14":34.36,"sma_20":8838.5,"sma_60":10132.83,"sma_120":8074.92},{"date":"2026-04-01","open":8320,"high":8790,"low":8320,"close":8750,"volume":33427,"rsi_14":44.55,"sma_20":8870.5,"sma_60":10106.83,"sma_120":8098.67},{"date":"2026-04-02","open":8750,"high":8980,"low":8150,"close":8260,"volume":47957,"rsi_14":38.96,"sma_20":8843.0,"sma_60":10065.0,"sma_120":8118.58},{"date":"2026-04-03","open":8430,"high":8490,"low":8100,"close":8290,"volume":23262,"rsi_14":40.56,"sma_20":8802.0,"sma_60":10029.83,"sma_120":8138.25},{"date":"2026-04-06","open":8290,"high":8400,"low":7940,"close":8190,"volume":34686,"rsi_14":38.96,"sma_20":8784.0,"sma_60":10003.0,"sma_120":8156.33},{"date":"2026-04-07","open":8270,"high":8380,"low":8010,"close":8180,"volume":21381,"rsi_14":36.26,"sma_20":8745.5,"sma_60":9971.67,"sma_120":8175.08},{"date":"2026-04-08","open":8400,"high":8690,"low":8350,"close":8680,"volume":34984,"rsi_14":48.37,"sma_20":8718.0,"sma_60":9948.0,"sma_120":8197.42},{"date":"2026-04-09","open":8680,"high":8680,"low":8250,"close":8320,"volume":34613,"rsi_14":38.25,"sma_20":8679.0,"sma_60":9920.0,"sma_120":8216.17},{"date":"2026-04-10","open":8550,"high":8620,"low":8345,"close":8600,"volume":75476,"rsi_14":49.12,"sma_20":8655.5,"sma_60":9891.67,"sma_120":8235.58},{"date":"2026-04-13","open":8600,"high":8600,"low":8220,"close":8330,"volume":36129,"rsi_14":40.88,"sma_20":8623.5,"sma_60":9854.0,"sma_120":8252.67},{"date":"2026-04-14","open":8500,"high":8670,"low":8330,"close":8590,"volume":38803,"rsi_14":44.32,"sma_20":8603.0,"sma_60":9813.83,"sma_120":8271.75},{"date":"2026-04-15","open":8800,"high":8880,"low":8600,"close":8840,"volume":50779,"rsi_14":53.47,"sma_20":8587.5,"sma_60":9777.0,"sma_120":8293.75},{"date":"2026-04-16","open":8810,"high":9040,"low":8810,"close":8930,"volume":50436,"rsi_14":53.33,"sma_20":8594.0,"sma_60":9735.0,"sma_120":8316.08},{"date":"2026-04-17","open":9000,"high":9070,"low":8650,"close":9070,"volume":47877,"rsi_14":58.24,"sma_20":8588.5,"sma_60":9659.17,"sma_120":8338.83},{"date":"2026-04-20","open":9070,"high":9200,"low":8940,"close":9030,"volume":55683,"rsi_14":60.92,"sma_20":8607.0,"sma_60":9593.0,"sma_120":8361.08},{"date":"2026-04-21","open":9030,"high":9150,"low":8900,"close":8960,"volume":48227,"rsi_14":53.63,"sma_20":8607.5,"sma_60":9521.0,"sma_120":8383.0},{"date":"2026-04-22","open":8960,"high":9150,"low":8810,"close":9150,"volume":59270,"rsi_14":67.18,"sma_20":8615.0,"sma_60":9464.17,"sma_120":8407.17},{"date":"2026-04-23","open":9250,"high":9250,"low":8820,"close":8930,"volume":44276,"rsi_14":61.51,"sma_20":8631.5,"sma_60":9424.17,"sma_120":8429.67},{"date":"2026-04-24","open":8930,"high":9130,"low":8870,"close":9090,"volume":33222,"rsi_14":65.85,"sma_20":8651.0,"sma_60":9388.0,"sma_120":8453.33},{"date":"2026-04-27","open":9090,"high":9380,"low":9090,"close":9300,"volume":61221,"rsi_14":68.42,"sma_20":8690.5,"sma_60":9363.0,"sma_120":8480.58},{"date":"2026-04-28","open":9270,"high":9290,"low":8650,"close":8990,"volume":55153,"rsi_14":55.44,"sma_20":8724.0,"sma_60":9334.33,"sma_120":8503.42},{"date":"2026-04-29","open":9390,"high":9390,"low":8900,"close":9030,"volume":40835,"rsi_14":64.03,"sma_20":8738.0,"sma_60":9306.0,"sma_120":8569.33},{"date":"2026-04-30","open":9030,"high":9180,"low":8700,"close":8850,"volume":50011,"rsi_14":56.84,"sma_20":8830.5,"sma_60":8612.67,"sma_120":8885.25},{"date":"2026-05-04","open":8850,"high":9500,"low":8850,"close":9070,"volume":106594,"rsi_14":65.55,"sma_20":8806.5,"sma_60":9246.5,"sma_120":8573.42},{"date":"2026-05-06","open":9070,"high":9190,"low":8850,"close":8920,"volume":91342,"rsi_14":57.27,"sma_20":8843.0,"sma_60":9205.83,"sma_120":8598.67},{"date":"2026-05-07","open":8920,"high":8920,"low":8570,"close":8690,"volume":57135,"rsi_14":46.67,"sma_20":8868.5,"sma_60":9161.33,"sma_120":8622.25},{"date":"2026-05-08","open":8820,"high":9300,"low":8750,"close":9300,"volume":116578,"rsi_14":56.68,"sma_20":8899.5,"sma_60":9134.33,"sma_120":8650.92},{"date":"2026-05-11","open":9490,"high":9550,"low":9000,"close":9200,"volume":137543,"rsi_14":52.38,"sma_20":8943.5,"sma_60":9114.83,"sma_120":8680.0},{"date":"2026-05-12","open":9200,"high":9250,"low":8480,"close":8870,"volume":93962,"rsi_14":47.35,"sma_20":8957.0,"sma_60":9084.5,"sma_120":8704.75},{"date":"2026-05-13","open":8760,"high":9300,"low":8680,"close":9200,"volume":82281,"rsi_14":53.66,"sma_20":9000.5,"sma_60":9059.5,"sma_120":8732.33},{"date":"2026-05-14","open":9200,"high":9270,"low":8790,"close":9040,"volume":87078,"rsi_14":48.31,"sma_20":9023.0,"sma_60":9030.5,"sma_120":8758.67},{"date":"2026-05-15","open":9050,"high":9110,"low":8360,"close":8450,"volume":74001,"rsi_14":43.37,"sma_20":9003.5,"sma_60":8993.0,"sma_120":8781.67},{"date":"2026-05-18","open":8400,"high":8520,"low":7850,"close":8150,"volume":72684,"rsi_14":37.5,"sma_20":8964.5,"sma_60":8956.0,"sma_120":8804.0},{"date":"2026-05-19","open":8090,"high":8140,"low":7700,"close":7880,"volume":57538,"rsi_14":31.41,"sma_20":8905.0,"sma_60":8917.0,"sma_120":8824.58},{"date":"2026-05-20","open":7870,"high":7870,"low":7330,"close":7460,"volume":59765,"rsi_14":30.53,"sma_20":8826.5,"sma_60":8875.33,"sma_120":8840.58},{"date":"2026-05-21","open":7550,"high":7950,"low":7550,"close":7800,"volume":26910,"rsi_14":35.46,"sma_20":8768.5,"sma_60":8838.83,"sma_120":8860.58},{"date":"2026-05-22","open":7820,"high":8090,"low":7820,"close":7950,"volume":22264,"rsi_14":39.29,"sma_20":8708.5,"sma_60":8804.5,"sma_120":8881.83},{"date":"2026-05-26","open":8080,"high":8300,"low":7870,"close":7940,"volume":39711,"rsi_14":35.84,"sma_20":8659.0,"sma_60":8765.5,"sma_120":8903.17},{"date":"2026-05-27","open":7850,"high":8070,"low":7090,"close":7250,"volume":103705,"rsi_14":31.57,"sma_20":8567.0,"sma_60":8722.67,"sma_120":8918.92},{"date":"2026-05-28","open":7250,"high":7450,"low":6750,"close":6990,"volume":57989,"rsi_14":31.36,"sma_20":8451.5,"sma_60":8676.67,"sma_120":8931.92},{"date":"2026-05-29","open":7000,"high":7180,"low":6500,"close":6690,"volume":62971,"rsi_14":19.29,"sma_20":8336.5,"sma_60":8633.0,"sma_120":8941.67},{"date":"2026-06-01","open":6710,"high":6840,"low":6290,"close":6470,"volume":67854,"rsi_14":18.76,"sma_20":8208.5,"sma_60":8605.67,"sma_120":8949.58},{"date":"2026-06-02","open":6470,"high":6480,"low":6000,"close":6300,"volume":62832,"rsi_14":19.48,"sma_20":8081.0,"sma_60":8563.83,"sma_120":8955.08},{"date":"2026-06-04","open":6300,"high":6710,"low":6180,"close":6490,"volume":32102,"rsi_14":16.71,"sma_20":7952.0,"sma_60":8520.17,"sma_120":8961.42},{"date":"2026-06-05","open":6250,"high":6590,"low":6060,"close":6260,"volume":46014,"rsi_14":16.43,"sma_20":7819.0,"sma_60":8482.0,"sma_120":8966.25},{"date":"2026-06-08","open":5990,"high":6080,"low":5750,"close":5760,"volume":45438,"rsi_14":16.79,"sma_20":7672.5,"sma_60":8428.83,"sma_120":8967.0},{"date":"2026-06-09","open":5930,"high":6250,"low":5890,"close":6120,"volume":19452,"rsi_14":25.3,"sma_20":7513.5,"sma_60":8377.0,"sma_120":8970.42},{"date":"2026-06-10","open":6120,"high":6200,"low":5720,"close":5860,"volume":44309,"rsi_14":25.37,"sma_20":7346.5,"sma_60":8323.0,"sma_120":8971.33},{"date":"2026-06-11","open":5820,"high":5950,"low":5690,"close":5920,"volume":22223,"rsi_14":29.41,"sma_20":7199.0,"sma_60":8270.5,"sma_120":8973.25},{"date":"2026-06-12","open":6140,"high":6400,"low":5960,"close":6300,"volume":24812,"rsi_14":30.16,"sma_20":7054.0,"sma_60":8226.0,"sma_120":8977.92},{"date":"2026-06-15","open":6600,"high":6600,"low":6060,"close":6280,"volume":36174,"rsi_14":27.12,"sma_20":6916.0,"sma_60":8180.67,"sma_120":8982.58},{"date":"2026-06-16","open":6220,"high":6500,"low":6180,"close":6230,"volume":22576,"rsi_14":26.83,"sma_20":6805.0,"sma_60":8132.0,"sma_120":8987.0},{"date":"2026-06-17","open":6230,"high":6470,"low":6070,"close":6320,"volume":24656,"rsi_14":51.74,"sma_20":6268.5,"sma_60":7828.83,"sma_120":9005.75},{"date":"2026-06-18","open":6330,"high":6400,"low":5900,"close":6030,"volume":42346,"rsi_14":34.62,"sma_20":6621.0,"sma_60":8038.17,"sma_120":8993.92},{"date":"2026-06-19","open":6000,"high":6030,"low":5600,"close":5780,"volume":62798,"rsi_14":35.18,"sma_20":6537.0,"sma_60":7990.17,"sma_120":8995.33},{"date":"2026-06-22","open":5770,"high":7510,"low":5700,"close":7510,"volume":857183,"rsi_14":61.35,"sma_20":6522.5,"sma_60":7966.17,"sma_120":9010.75},{"date":"2026-06-23","open":8060,"high":9680,"low":6820,"close":7180,"volume":2480283,"rsi_14":59.28,"sma_20":6484.0,"sma_60":7935.83,"sma_120":9022.92},{"date":"2026-06-24","open":7400,"high":8880,"low":7050,"close":7860,"volume":1246527,"rsi_14":63.1,"sma_20":6480.0,"sma_60":7923.5,"sma_120":9041.5},{"date":"2026-06-25","open":7870,"high":8500,"low":6120,"close":6250,"volume":497592,"rsi_14":49.92,"sma_20":6430.0,"sma_60":7882.67,"sma_120":9032.67},{"date":"2026-06-26","open":6310,"high":7270,"low":5940,"close":6190,"volume":640974,"rsi_14":53.48,"sma_20":6390.0,"sma_60":7844.0,"sma_120":9005.08},{"date":"2026-06-29","open":6200,"high":6940,"low":5870,"close":6510,"volume":290967,"rsi_14":53.18,"sma_20":6381.0,"sma_60":7813.83,"sma_120":8973.33},{"date":"2026-06-30","open":6410,"high":6500,"low":5940,"close":6340,"volume":173019,"rsi_14":53.97,"sma_20":6374.5,"sma_60":7773.67,"sma_120":8940.25},{"date":"2026-07-01","open":6430,"high":6590,"low":6050,"close":6180,"volume":103290,"rsi_14":52.12,"sma_20":6368.5,"sma_60":7739.0,"sma_120":8902.0},{"date":"2026-07-02","open":5940,"high":5970,"low":5530,"close":5560,"volume":133400,"rsi_14":44.2,"sma_20":6322.0,"sma_60":7693.5,"sma_120":8861.67},{"date":"2026-07-03","open":5500,"high":5570,"low":5200,"close":5480,"volume":58422,"rsi_14":43.79,"sma_20":6283.0,"sma_60":7648.33,"sma_120":8825.67},{"date":"2026-07-06","open":5480,"high":5530,"low":5250,"close":5370,"volume":36757,"rsi_14":43.38,"sma_20":6263.5,"sma_60":7601.5,"sma_120":8786.58},{"date":"2026-07-07","open":5370,"high":5430,"low":5120,"close":5240,"volume":39561,"rsi_14":41.74,"sma_20":6219.5,"sma_60":7544.17,"sma_120":8746.08},{"date":"2026-07-08","open":5250,"high":5300,"low":4935,"close":4960,"volume":56400,"rsi_14":41.81,"sma_20":6174.5,"sma_60":7488.17,"sma_120":8704.08},{"date":"2026-07-09","open":5090,"high":5170,"low":4870,"close":5020,"volume":31491,"rsi_14":44.01,"sma_20":6129.5,"sma_60":7428.5,"sma_120":8660.08},{"date":"2026-07-10","open":5030,"high":5350,"low":5030,"close":5320,"volume":41620,"rsi_14":27.7,"sma_20":6080.5,"sma_60":7378.33,"sma_120":8616.17},{"date":"2026-07-13","open":5330,"high":5540,"low":4930,"close":4930,"volume":49558,"rsi_14":27.36,"sma_20":6013.0,"sma_60":7317.33,"sma_120":8565.58},{"date":"2026-07-14","open":5150,"high":5150,"low":4740,"close":4995,"volume":46570,"rsi_14":17.11,"sma_20":5951.25,"sma_60":7253.25,"sma_120":8515.12},{"date":"2026-07-15","open":5000,"high":5240,"low":4990,"close":5200,"volume":22057,"rsi_14":32.2,"sma_20":5895.25,"sma_60":7191.08,"sma_120":8463.04},{"date":"2026-07-16","open":5140,"high":5140,"low":4925,"close":5060,"volume":21743,"rsi_14":31.35,"sma_20":5846.75,"sma_60":7124.25,"sma_120":8391.71},{"date":"2026-07-20","open":5000,"high":5000,"low":4745,"close":4820,"volume":22740,"rsi_14":21.36,"sma_20":5798.75,"sma_60":7054.08,"sma_120":8323.54},{"date":"2026-07-21","open":4755,"high":4990,"low":4610,"close":4920,"volume":35259,"rsi_14":25.35,"sma_20":5669.25,"sma_60":6986.75,"sma_120":8253.88},{"date":"2026-07-22","open":4990,"high":5200,"low":4970,"close":5030,"volume":32976,"rsi_14":29.68,"sma_20":5561.75,"sma_60":6918.08,"sma_120":8191.12},{"date":"2026-07-23","open":5100,"high":5270,"low":5030,"close":5270,"volume":20050,"rsi_14":44.08,"sma_20":5432.25,"sma_60":6857.08,"sma_120":8140.62},{"date":"2026-07-24","open":5200,"high":5270,"low":4930,"close":4930,"volume":23272,"rsi_14":39.85,"sma_20":5366.25,"sma_60":6787.75,"sma_120":8087.88},{"date":"2026-07-27","open":5070,"high":5170,"low":4975,"close":5060,"volume":12898,"rsi_14":44.32,"sma_20":5309.75,"sma_60":6717.08,"sma_120":8040.04},{"date":"2026-07-28","open":5060,"high":5060,"low":4640,"close":4740,"volume":27112,"rsi_14":41.44,"sma_20":5221.25,"sma_60":6646.25,"sma_120":7990.29},{"date":"2026-07-29","open":4735,"high":4780,"low":4030,"close":4295,"volume":60856,"rsi_14":39.22,"sma_20":5119.0,"sma_60":6567.33,"sma_120":7936.67},{"date":"2026-07-30","open":3995,"high":4515,"low":3995,"close":4355,"volume":49114,"rsi_14":39.22,"sma_20":5027.75,"sma_60":6492.42,"sma_120":7881.62},{"date":"2026-07-31","open":4430,"high":4740,"low":4430,"close":4665,"volume":35679,"rsi_14":39.42,"sma_20":4983.0,"sma_60":6419.0,"sma_120":7832.75},{"date":"2026-08-03","open":4665,"high":4900,"low":4600,"close":4760,"volume":28084,"rsi_14":46.96,"sma_20":4947.0,"sma_60":6349.67,"sma_120":7777.75},{"date":"2026-08-04","open":4740,"high":5120,"low":4740,"close":5120,"volume":14912,"rsi_14":52.02,"sma_20":4934.5,"sma_60":6290.17,"sma_120":7725.75},{"date":"2026-08-05","open":5150,"high":5320,"low":5140,"close":5250,"volume":24381,"rsi_14":50.83,"sma_20":4935.0,"sma_60":6222.67,"sma_120":7678.5},{"date":"2026-08-06","open":5210,"high":5300,"low":5050,"close":5250,"volume":10041,"rsi_14":53.3,"sma_20":4949.5,"sma_60":6156.83,"sma_120":7635.83},{"date":"2026-08-07","open":5270,"high":5330,"low":5070,"close":5150,"volume":9414,"rsi_14":56.02,"sma_20":4956.0,"sma_60":6094.83,"sma_120":7589.67},{"date":"2026-08-10","open":5150,"high":5300,"low":5150,"close":5270,"volume":11357,"rsi_14":56.34,"sma_20":4953.5,"sma_60":6029.33,"sma_120":7544.42},{"date":"2026-08-11","open":5230,"high":5490,"low":5200,"close":5370,"volume":19135,"rsi_14":56.18,"sma_20":4975.5,"sma_60":5968.17,"sma_120":7499.33},{"date":"2026-08-12","open":5330,"high":5530,"low":5250,"close":5460,"volume":16112,"rsi_14":53.65,"sma_20":4998.75,"sma_60":5918.33,"sma_120":7455.67},{"date":"2026-08-13","open":5500,"high":5570,"low":5320,"close":5450,"volume":19694,"rsi_14":61.45,"sma_20":5011.25,"sma_60":5873.33,"sma_120":7414.67},{"date":"2026-08-14","open":5450,"high":5650,"low":5400,"close":5480,"volume":22810,"rsi_14":59.68,"sma_20":5032.25,"sma_60":5833.33,"sma_120":7375.17},{"date":"2026-08-18","open":5550,"high":5550,"low":5120,"close":5120,"volume":16822,"rsi_14":58.6,"sma_20":5047.25,"sma_60":5794.33,"sma_120":7334.83},{"date":"2026-08-19","open":5010,"high":5240,"low":4870,"close":5130,"volume":8236,"rsi_14":73.52,"sma_20":5057.75,"sma_60":5749.83,"sma_120":7294.33},{"date":"2026-08-20","open":5140,"high":5220,"low":5060,"close":5120,"volume":12504,"rsi_14":72.17,"sma_20":5062.25,"sma_60":5702.67,"sma_120":7253.58},{"date":"2026-08-21","open":5110,"high":5110,"low":4850,"close":4945,"volume":11789,"rsi_14":58.81,"sma_20":5046.0,"sma_60":5652.75,"sma_120":7209.12},{"date":"2026-08-24","open":4860,"high":4925,"low":4765,"close":4840,"volume":24900,"rsi_14":52.5,"sma_20":5041.5,"sma_60":5612.58,"sma_120":7167.62},{"date":"2026-08-25","open":4880,"high":4965,"low":4650,"close":4910,"volume":17128,"rsi_14":41.98,"sma_20":5034.0,"sma_60":5577.92,"sma_120":7127.29},{"date":"2026-08-26","open":4910,"high":4975,"low":4820,"close":4950,"volume":5580,"rsi_14":37.7,"sma_20":5044.5,"sma_60":5548.92,"sma_120":7090.96},{"date":"2026-08-27","open":5020,"high":5020,"low":4900,"close":4980,"volume":6917,"rsi_14":39.2,"sma_20":5078.75,"sma_60":5524.08,"sma_120":7064.88},{"date":"2026-08-28","open":4980,"high":5100,"low":4930,"close":5060,"volume":9219,"rsi_14":46.34,"sma_20":5114.0,"sma_60":5503.42,"sma_120":7033.62},{"date":"2026-08-31","open":5020,"high":5020,"low":4900,"close":5020,"volume":10241,"rsi_14":39.13,"sma_20":5131.75,"sma_60":5478.92,"sma_120":6999.54},{"date":"2026-09-01","open":5020,"high":5100,"low":4760,"close":5080,"volume":14062,"rsi_14":36.94,"sma_20":5147.75,"sma_60":5459.25,"sma_120":6970.62},{"date":"2026-09-02","open":5080,"high":5100,"low":4930,"close":4930,"volume":17142,"rsi_14":27.35,"sma_20":5138.25,"sma_60":5445.42,"sma_120":6937.12},{"date":"2026-09-03","open":5020,"high":5020,"low":4905,"close":5000,"volume":16005,"rsi_14":31.71,"sma_20":5125.75,"sma_60":5426.75,"sma_120":6901.88},{"date":"2026-09-04","open":5050,"high":5140,"low":4900,"close":5070,"volume":13744,"rsi_14":33.86,"sma_20":5116.75,"sma_60":5413.58,"sma_120":6868.29},{"date":"2026-09-07","open":5100,"high":5100,"low":4950,"close":5000,"volume":8883,"rsi_14":43.88,"sma_20":5109.25,"sma_60":5398.25,"sma_120":6834.38},{"date":"2026-09-08","open":5070,"high":5070,"low":4920,"close":4965,"volume":13604,"rsi_14":41.79,"sma_20":5094.0,"sma_60":5376.0,"sma_120":6801.0},{"date":"2026-09-09","open":5000,"high":5040,"low":4950,"close":4965,"volume":10423,"rsi_14":42.21,"sma_20":5073.75,"sma_60":5354.08,"sma_120":6767.38},{"date":"2026-09-10","open":4965,"high":5040,"low":4850,"close":5030,"volume":12569,"rsi_14":54.8,"sma_20":5052.25,"sma_60":5334.08,"sma_120":6733.04},{"date":"2026-09-11","open":4990,"high":5040,"low":4960,"close":5040,"volume":5318,"rsi_14":62.66,"sma_20":5031.75,"sma_60":5312.75,"sma_120":6701.71},{"date":"2026-09-14","open":4995,"high":5410,"low":4880,"close":5010,"volume":11904,"rsi_14":56.67,"sma_20":5008.25,"sma_60":5295.75,"sma_120":6666.96},{"date":"2026-09-15","open":4905,"high":5400,"low":4865,"close":5000,"volume":16929,"rsi_14":53.47,"sma_20":5002.25,"sma_60":5282.75,"sma_120":6636.46},{"date":"2026-09-16","open":4950,"high":5030,"low":4910,"close":5000,"volume":9467,"rsi_14":51.45,"sma_20":4995.75,"sma_60":5240.92,"sma_120":6603.54},{"date":"2026-09-17","open":5000,"high":5040,"low":4905,"close":4960,"volume":4500,"rsi_14":42.31,"sma_20":4987.75,"sma_60":5203.92,"sma_120":6569.88},{"date":"2026-09-18","open":5000,"high":5480,"low":4910,"close":5040,"volume":8840,"rsi_14":51.45,"sma_20":4992.5,"sma_60":5156.92,"sma_120":6540.21},{"date":"2026-09-21","open":5040,"high":5190,"low":4905,"close":4995,"volume":19144,"rsi_14":43.7,"sma_20":5000.25,"sma_60":5136.0,"sma_120":6509.33},{"date":"2026-09-22","open":4995,"high":5050,"low":4900,"close":4995,"volume":15270,"rsi_14":56.19,"sma_20":5004.5,"sma_60":5116.08,"sma_120":6480.04},{"date":"2026-09-23","open":5030,"high":5380,"low":4860,"close":5010,"volume":8475,"rsi_14":51.06,"sma_20":5007.5,"sma_60":5091.08,"sma_120":6452.46},{"date":"2026-09-28","open":5040,"high":5050,"low":4900,"close":5020,"volume":8686,"rsi_14":43.9,"sma_20":5009.5,"sma_60":5069.08,"sma_120":6421.38},{"date":"2026-09-29","open":5000,"high":5380,"low":4910,"close":5030,"volume":15135,"rsi_14":54.29,"sma_20":5008.0,"sma_60":5049.92,"sma_120":6394.46},{"date":"2026-09-30","open":5120,"high":5360,"low":5050,"close":5280,"volume":28028,"rsi_14":77.88,"sma_20":5021.0,"sma_60":5045.25,"sma_120":6369.38},{"date":"2026-10-01","open":5320,"high":5330,"low":5140,"close":5230,"volume":38648,"rsi_14":71.54,"sma_20":5028.5,"sma_60":5041.08,"sma_120":6344.71},{"date":"2026-10-02","open":5300,"high":5360,"low":5130,"close":5320,"volume":21811,"rsi_14":72.66,"sma_20":5048.0,"sma_60":5040.25,"sma_120":6320.88},{"date":"2026-10-06","open":5310,"high":5600,"low":5310,"close":5480,"volume":36609,"rsi_14":77.85,"sma_20":5072.0,"sma_60":5044.25,"sma_120":6294.21},{"date":"2026-10-07","open":5480,"high":5540,"low":5350,"close":5500,"volume":16251,"rsi_14":81.41,"sma_20":5093.5,"sma_60":5053.25,"sma_120":6270.71},{"date":"2026-10-08","open":5500,"high":5540,"low":5270,"close":5310,"volume":16422,"rsi_14":66.15,"sma_20":5109.0,"sma_60":5058.08,"sma_120":6243.29},{"date":"2026-10-12","open":5400,"high":5400,"low":5090,"close":5170,"volume":15972,"rsi_14":57.73,"sma_20":5119.25,"sma_60":5055.58,"sma_120":6216.96},{"date":"2026-10-13","open":5100,"high":5540,"low":4940,"close":5080,"volume":15652,"rsi_14":55.22,"sma_20":5125.0,"sma_60":5058.08,"sma_120":6187.71},{"date":"2026-10-14","open":5300,"high":5300,"low":5050,"close":5160,"volume":11500,"rsi_14":55.22,"sma_20":5131.5,"sma_60":5060.83,"sma_120":6157.04},{"date":"2026-10-15","open":5010,"high":5160,"low":4710,"close":4925,"volume":19001,"rsi_14":47.39,"sma_20":5125.75,"sma_60":5056.25,"sma_120":6123.67},{"date":"2026-10-16","open":5000,"high":5100,"low":4900,"close":5040,"volume":6631,"rsi_14":51.55,"sma_20":5127.25,"sma_60":5055.92,"sma_120":6090.08},{"date":"2026-10-19","open":5350,"high":5440,"low":5000,"close":5180,"volume":4440,"rsi_14":55.38,"sma_20":5136.25,"sma_60":5061.92,"sma_120":6058.0},{"date":"2026-10-20","open":5390,"high":5390,"low":4965,"close":5100,"volume":18022,"rsi_14":52.42,"sma_20":5141.25,"sma_60":5064.92,"sma_120":6025.83},{"date":"2026-10-21","open":5180,"high":5260,"low":4925,"close":5100,"volume":4844,"rsi_14":52.13,"sma_20":5148.25,"sma_60":5066.08,"sma_120":5992.08},{"date":"2026-10-22","open":5020,"high":5190,"low":4670,"close":4900,"volume":7470,"rsi_14":38.05,"sma_20":5141.25,"sma_60":5059.92,"sma_120":5958.5},{"date":"2026-10-23","open":4790,"high":4958,"low":4641,"close":4785,"volume":4560,"rsi_14":36.56,"sma_20":5130.75,"sma_60":5057.5,"sma_120":5922.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":68.61,"pbr":1.79,"ttm_eps":null,"close":8220.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":90.21,"pbr":1.45,"ttm_eps":null,"close":6660.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":139.68,"pbr":1.19,"ttm_eps":null,"close":5530.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":172.83,"pbr":1.22,"ttm_eps":null,"close":5700.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.29,"ttm_eps":null,"close":6000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":99.26,"pbr":1.25,"ttm_eps":null,"close":5870.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":312.33,"pbr":2.2,"ttm_eps":null,"close":10310.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.79,"ttm_eps":null,"close":8320.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.38,"ttm_eps":null,"close":6340.0}],"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":"에이테크솔루션","phase":"above-fold","symbol_resolved":true}